Commodity Futures Price Quotes For
NYMEX NYH RBOB Unleaded Gas
(Price quotes for NYMEX NYH RBOB Unleaded Gas delayed at least 30 minutes as per exchange requirements)
|
|
|
|
|
| Month
Click for chart | Session | Pr.Day | Options | ||||||||||
| Open | High | Low | Last | Time | Sett | Chg | Vol | Sett | OpInt | ||||
| Jan 09 | 1.0100 | 1.0100 | 0.9695 | 0.9750 | Dec 04, 18:17 | 0.9695 | -0.0720 | 31130 | 1.0415 | 77673 | Call Put | ||
| Feb 09 | 1.0170 | 1.0170 | 1.0100 | 1.0170 | Dec 04, 18:16 | 1.0100 | -0.0695 | 19457 | 1.0795 | 24252 | Call Put | ||
| Mar 09 | 1.0545 | 1.0545 | 1.0545 | 1.1210 | Dec 04, 18:17 | 1.0545 | -0.0665 | 12337 | 1.1210 | 16535 | Call Put | ||
| Apr 09 | 1.2825 | Dec 04, 18:16 | 1.2160 | -0.0665 | 4230 | 1.2825 | 14826 | Call Put | |||||
| May 09 | 1.3100 | Dec 04, 18:16 | 1.2450 | -0.0650 | 2403 | 1.3100 | 8493 | Call Put | |||||
| Jun 09 | 1.2735 | 1.2735 | 1.2735 | 1.3370 | Dec 04, 18:16 | 1.2735 | -0.0635 | 3491 | 1.3370 | 8011 | Call Put | ||
| Jul 09 | 1.2945 | 1.2945 | 1.2945 | 1.3570 | Dec 04, 18:16 | 1.2945 | -0.0625 | 2349 | 1.3570 | 6475 | Call Put | ||
| Aug 09 | 1.3725 | Dec 04, 18:16 | 1.3120 | -0.0605 | 2234 | 1.3725 | 3418 | Call Put | |||||
| Sep 09 | 1.4695 | Dec 04, 18:16 | 1.3240 | -0.0600 | 395 | 1.3840 | 3109 | Call Put | |||||
| Oct 09 | 1.2997 | Dec 04, 18:16 | 1.2390 | -0.0600 | 433 | 1.2990 | 3242 | Call Put | |||||
| Nov 09 | 1.7962 | Dec 04, 18:16 | 1.2490 | -0.0600 | 327 | 1.3090 | 1557 | Call Put | |||||
| Dec 09 | 1.3682 | Dec 04, 18:16 | 1.2670 | -0.0600 | 233 | 1.3270 | 6527 | Call Put | |||||
| Jan 10 | 1.4350 | Dec 04, 18:16 | 1.2945 | -0.0595 | 15 | 1.3540 | 898 | Call Put | |||||
| Feb 10 | 1.8574 | Dec 04, 18:16 | 1.3270 | -0.0590 | 1.3860 | 455 | Call Put | ||||||
| Mar 10 | 1.7150 | Dec 04, 18:16 | 1.3625 | -0.0585 | 1.4210 | 474 | Call Put | ||||||
| Apr 10 | 3.4464 | Dec 04, 18:20 | 1.5205 | -0.0580 | 1.5785 | 851 | Call Put | ||||||
| May 10 | 2.9436 | Dec 04, 18:16 | 1.5390 | -0.0575 | 1.5965 | 831 | Call Put | ||||||
| Jun 10 | 3.4637 | Dec 04, 18:16 | 1.5455 | -0.0570 | 1.6025 | 650 | Call Put | ||||||
| Aug 10 | 2.0407 | Dec 04, 18:19 | 1.5510 | -0.0570 | 1.6080 | 10 | Call Put | ||||||
| Sep 10 | 2.0127 | Dec 04, 18:16 | 1.5400 | -0.0570 | 1100 | 1.5970 | 1105 | Call Put | |||||
| Dec 10 | 1.4689 | Dec 04, 18:21 | 1.4390 | -0.0570 | 7 | 1.4960 | 1285 | Call Put | |||||
| Jun 11 | 2.7025 | Dec 04, 18:21 | 1.6699 | -0.0570 | 1.7269 | Call Put | |||||||
Times indicate exchange local time.
Trading Center