UK markets closed

E-mini RBOB Gasoline Futures,Ju (QU=F)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
2.5550-0.0330 (-1.28%)
As of 02:33PM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 May 20242.58802.58822.58802.58822.58822
03 May 20242.55502.57702.55502.55512.55512
02 May 20242.59702.59702.59652.59652.59652
01 May 20242.57702.57742.57702.57742.5774-
30 Apr 20242.69102.69122.69102.69122.6912-
29 Apr 20242.74872.74872.74872.74872.7487-
26 Apr 20242.76502.76502.76462.76462.7646-
25 Apr 20242.75802.75822.73402.75822.75821
24 Apr 20242.73402.73432.73402.73432.73431
23 Apr 20242.72502.72532.72502.72532.7253-
22 Apr 20242.71002.71002.68502.68542.68541
19 Apr 20242.71002.71032.71002.71032.7103-
18 Apr 20242.71402.71402.71372.71372.7137-
17 Apr 20242.72902.72902.72872.72872.7287-
16 Apr 20242.82202.82232.82202.82232.82231
15 Apr 20242.80302.80302.78392.78392.78391
12 Apr 20242.77402.80302.77402.80292.80291
11 Apr 20242.77402.77412.77402.77412.7741-
10 Apr 20242.78202.78202.78162.78162.7816-
09 Apr 20242.75602.75602.75562.75562.7556-
08 Apr 20242.74902.74902.74862.74862.7486-
05 Apr 20242.78902.78902.78862.78862.7886-
04 Apr 20242.79402.79422.79402.79422.7942-
03 Apr 20242.76102.76102.76092.76092.76091
02 Apr 20242.75902.75902.75892.75892.7589-
01 Apr 20242.71002.71002.71002.71002.7100-
28 Mar 20242.72102.72102.72062.72062.7206-
27 Mar 20242.68472.68472.68472.68472.6847-
26 Mar 20242.70102.70102.70062.70062.70061
25 Mar 20242.74802.74842.74802.74842.74841
22 Mar 20242.74002.74002.73982.73982.73981
21 Mar 20242.72702.72712.72702.72712.7271-
20 Mar 20242.73302.73322.73302.73322.7332-
19 Mar 20242.76202.76222.76202.76222.7622-
18 Mar 20242.75702.75732.75702.75732.7573-
15 Mar 20242.72102.72102.72082.72082.7208-
14 Mar 20242.70302.70332.70302.70332.70331
13 Mar 20242.58602.66202.58602.66152.66151
12 Mar 20242.58602.58642.58602.58642.5864-
11 Mar 20242.58102.58102.58052.58052.5805-
08 Mar 20242.52702.52722.52702.52722.5272-
07 Mar 20242.55402.55502.55402.55482.55481
06 Mar 20242.55402.55402.55392.55392.5539-
05 Mar 20242.55702.55702.53282.53282.53281
04 Mar 20242.58602.58602.58572.58572.5857-
01 Mar 20242.61402.61442.61402.61442.61441
29 Feb 20242.58102.58102.58102.58102.58101
28 Feb 20242.27102.27102.27102.27102.2710-
27 Feb 20242.34402.34442.34402.34442.34441
26 Feb 20242.27702.30602.27702.30562.30561
23 Feb 20242.27702.27702.27672.27672.2767-
22 Feb 20242.27702.33502.27702.33472.33471
21 Feb 20242.28602.28602.28602.28602.2860-
20 Feb 20242.27702.27742.27702.27742.2774-
16 Feb 20242.31802.33602.31802.33602.33601
15 Feb 20242.31802.31832.31802.31832.3183-
14 Feb 20242.31702.31702.31692.31692.3169-
13 Feb 20242.39502.39502.39462.39462.3946-
12 Feb 20242.36702.36732.36702.36732.3673-
09 Feb 20242.34002.34002.33952.33952.3395-
08 Feb 20242.34202.34202.34202.34202.34201
07 Feb 20242.26302.26302.26302.26302.2630-
06 Feb 20242.21702.21732.21702.21732.2173-
05 Feb 20242.20902.20922.20902.20922.2092-
02 Feb 20242.19502.19502.14752.14752.14751
01 Feb 20242.19502.19502.19482.19482.19481
31 Jan 20242.23102.23122.23102.23122.2312-
30 Jan 20242.26072.26072.26072.26072.2607-
29 Jan 20242.22902.22902.22852.22852.2285-
26 Jan 20242.26402.29412.26402.29412.29411
25 Jan 20242.26402.26442.26402.26442.2644-
24 Jan 20242.21002.21002.20952.20952.2095-
23 Jan 20242.21002.21012.21002.21012.2101-
22 Jan 20242.23802.23802.23782.23782.2378-
19 Jan 20242.16302.16302.16282.16282.1628-
18 Jan 20242.18402.18402.18352.18352.18351
17 Jan 20242.13502.13542.13502.13542.13542
16 Jan 20242.12202.12202.12192.12192.12192
12 Jan 20242.12002.12032.12002.12032.12032
11 Jan 20242.11402.11432.11402.11432.11432
10 Jan 20242.07702.07702.06602.06732.06732
09 Jan 20242.07702.07702.07682.07682.0768-
08 Jan 20242.02802.02802.02782.02782.0278-
05 Jan 20242.10602.10602.10552.10552.1055-
04 Jan 20242.11002.11012.11002.11012.1101-
03 Jan 20242.15802.15812.15802.15812.1581-
02 Jan 20242.09502.09502.09492.09492.09491
29 Dec 20232.10602.10632.10602.10632.10631
28 Dec 20232.08522.08522.08522.08522.0852-
27 Dec 20232.15502.15502.15502.15502.1550-
26 Dec 20232.15802.15832.15802.15832.1583-
22 Dec 20232.13002.13012.13002.13012.1301-
21 Dec 20232.15002.15902.13702.15852.15852
20 Dec 20232.20102.20102.20072.20072.2007-
19 Dec 20232.20102.20102.20082.20082.2008-
18 Dec 20232.15902.15902.15902.15902.1590-
15 Dec 20232.12602.14002.12602.13702.13702
14 Dec 20232.05002.11902.05002.11882.11881
13 Dec 20232.02502.02502.02492.02492.0249-
12 Dec 20231.98001.98001.97971.97971.9797-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...