New Zealand markets closed

RBOB Gasoline Jan 25 (RBF25.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
2.1706-0.0040 (-0.18%)
As of 02:29PM EDT. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20242.17052.19272.16652.17062.17061,478
20 Jun 20242.17292.18132.15922.17462.17462,682
19 Jun 2024------
18 Jun 20242.12852.15842.12432.15662.15662,682
17 Jun 20242.09562.13172.08882.12732.12733,214
14 Jun 20242.11332.13402.10102.10132.10133,234
13 Jun 20242.09702.12232.08122.11802.11802,756
12 Jun 20242.11962.13382.09692.10492.10492,142
11 Jun 20242.10932.11432.08992.10232.10232,026
10 Jun 20242.06752.10092.06482.10002.10001,745
07 Jun 20242.06812.07362.05402.06142.06141,942
06 Jun 20242.04222.06792.03092.06182.06182,159
05 Jun 20242.02092.03102.01242.02702.02702,320
04 Jun 20242.01742.02402.00422.01902.01905,008
03 Jun 20242.09272.09462.02702.03132.03131,783
31 May 20242.09892.11032.08282.08852.08851,193
30 May 20242.11692.12602.08892.09002.09003,346
29 May 20242.14492.15602.12382.12672.12672,054
28 May 20242.11592.14542.11592.13952.13951,470
24 May 20242.08302.10472.07172.09642.0964734
23 May 20242.08602.12302.07382.08192.08191,224
22 May 20242.11132.11502.09222.09832.09831,964
21 May 20242.13902.14202.11602.12902.1290721
20 May 20242.14832.15522.13142.14572.1457934
17 May 20242.12892.15142.12882.15092.15091,457
16 May 20242.11802.12852.10602.12482.12482,077
15 May 20242.10742.11172.07412.10982.10981,964
14 May 20242.12372.12392.08642.09532.09532,300
13 May 20242.10242.12582.10222.12022.12022,392
10 May 20242.12762.13402.09892.09902.09902,431
09 May 20242.11602.12482.10772.11932.11931,642
08 May 20242.10902.11562.07822.10982.10981,838
07 May 20242.12002.12092.10382.11072.11071,599
06 May 20242.11552.12902.11352.12532.1253967
03 May 20242.13162.13732.10162.10482.10482,289
02 May 20242.11362.13072.10462.12402.12401,893
01 May 20242.17492.18082.10772.10912.10911,634
30 Apr 20242.21092.21962.16872.18872.18871,196
29 Apr 20242.22432.23142.21122.21122.2112589
26 Apr 20242.23262.23832.22352.23112.23111,641
25 Apr 20242.21202.22462.18752.22172.2217818
24 Apr 20242.20462.20842.19202.20582.2058494
23 Apr 20242.18682.20352.15292.20352.20351,190
22 Apr 20242.16992.17902.15802.17802.1780840
19 Apr 20242.21322.24162.16402.18282.18282,175
18 Apr 20242.18562.19512.16852.18142.18142,243
17 Apr 20242.24132.24152.18962.19002.19001,678
16 Apr 20242.24792.25632.23102.25622.25621,123
15 Apr 20242.23742.24962.21782.24342.2434789
12 Apr 20242.23702.27992.23462.25462.25461,828
11 Apr 20242.23032.23802.21572.23062.2306959
10 Apr 20242.22042.24082.20712.23792.23793,799
09 Apr 20242.23202.24322.21502.22172.2217600
08 Apr 20242.19892.24152.19892.22932.22932,154
05 Apr 20242.24302.26212.23502.24582.2458894
04 Apr 20242.21102.24352.20572.24352.2435891
03 Apr 20242.20552.22272.20552.21452.2145850
02 Apr 20242.19072.20112.18232.19922.1992555
01 Apr 20242.17302.17302.15152.17142.1714445
28 Mar 20242.15382.17002.15072.17002.1700247
27 Mar 20242.13332.14302.12982.14112.1411273
26 Mar 20242.14862.14862.13672.13912.1391166
25 Mar 20242.15452.15452.15132.15362.1536186
22 Mar 20242.14332.14882.12482.13482.13481,009
21 Mar 20242.14672.15162.13642.15162.1516271
20 Mar 20242.15142.15142.13612.14882.1488145
19 Mar 20242.16502.17172.16372.17172.1717248
18 Mar 20242.14742.15882.14632.15882.1588344
15 Mar 20242.12892.12892.12892.12892.1289641
14 Mar 20242.11412.13392.11412.13012.13011,023
13 Mar 20242.06502.10882.06302.10842.10841,261
12 Mar 20242.04152.06362.04152.05922.0592361
11 Mar 20242.05892.05892.05892.05892.0589285
08 Mar 20242.05942.05942.03622.03622.0362346
07 Mar 20242.03092.05902.03092.05622.0562421
06 Mar 20242.03132.06882.03132.04442.0444524
05 Mar 20242.05202.05202.02752.03112.03111,292
04 Mar 20242.05132.06562.04512.05572.0557153
01 Mar 20242.03802.07312.03802.06462.0646699
29 Feb 20242.03002.04402.02502.03892.0389904
28 Feb 20242.06362.06672.03002.03772.0377761
27 Feb 20242.04902.06602.04372.06602.0660166
26 Feb 20242.03182.04712.03142.04712.0471274
23 Feb 20242.03262.03262.02042.02162.0216157
22 Feb 20242.04202.07072.02302.07062.0706446
21 Feb 20242.03202.05002.03202.04332.0433562
20 Feb 20242.04892.06142.03032.03142.0314573
16 Feb 20242.05732.06852.05592.06852.0685240
15 Feb 20242.02992.06852.02992.06702.0670639
14 Feb 20242.05492.05572.05032.05042.0504302
13 Feb 20242.08712.08862.08322.08742.0874374
12 Feb 20242.06152.08732.06052.08692.0869255
09 Feb 20242.07212.07672.06142.07672.0767193
08 Feb 20242.04702.06102.04372.06102.0610414
07 Feb 20242.00982.01402.00382.01122.0112342
06 Feb 20241.98452.00301.98451.99891.9989281
05 Feb 20241.97251.99001.96041.98831.9883674
02 Feb 20241.99141.99141.96001.96591.9659577
01 Feb 20241.99851.99851.99851.99851.9985895
31 Jan 20242.05432.05432.02772.03562.0356327
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...