Canada markets open in 6 hours 33 minutes

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

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
2.7340-0.0147 (-0.53%)
As of 03:10PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 01, 20242.57702.57742.57702.57742.5774-
Apr 30, 20242.69102.69122.69102.69122.6912-
Apr 29, 20242.74872.74872.74872.74872.7487-
Apr 26, 20242.76502.76502.76462.76462.7646-
Apr 25, 20242.75802.75822.73402.75822.75821
Apr 24, 20242.73402.73432.73402.73432.73431
Apr 23, 20242.72502.72532.72502.72532.7253-
Apr 22, 20242.71002.71002.68502.68542.68541
Apr 19, 20242.71002.71032.71002.71032.7103-
Apr 18, 20242.71402.71402.71372.71372.7137-
Apr 17, 20242.72902.72902.72872.72872.7287-
Apr 16, 20242.82202.82232.82202.82232.82231
Apr 15, 20242.80302.80302.78392.78392.78391
Apr 12, 20242.77402.80302.77402.80292.80291
Apr 11, 20242.77402.77412.77402.77412.7741-
Apr 10, 20242.78202.78202.78162.78162.7816-
Apr 09, 20242.75602.75602.75562.75562.7556-
Apr 08, 20242.74902.74902.74862.74862.7486-
Apr 05, 20242.78902.78902.78862.78862.7886-
Apr 04, 20242.79402.79422.79402.79422.7942-
Apr 03, 20242.76102.76102.76092.76092.76091
Apr 02, 20242.75902.75902.75892.75892.7589-
Apr 01, 20242.71002.71002.71002.71002.7100-
Mar 28, 20242.72102.72102.72062.72062.7206-
Mar 27, 20242.68472.68472.68472.68472.6847-
Mar 26, 20242.70102.70102.70062.70062.70061
Mar 25, 20242.74802.74842.74802.74842.74841
Mar 22, 20242.74002.74002.73982.73982.73981
Mar 21, 20242.72702.72712.72702.72712.7271-
Mar 20, 20242.73302.73322.73302.73322.7332-
Mar 19, 20242.76202.76222.76202.76222.7622-
Mar 18, 20242.75702.75732.75702.75732.7573-
Mar 15, 20242.72102.72102.72082.72082.7208-
Mar 14, 20242.70302.70332.70302.70332.70331
Mar 13, 20242.58602.66202.58602.66152.66151
Mar 12, 20242.58602.58642.58602.58642.5864-
Mar 11, 20242.58102.58102.58052.58052.5805-
Mar 08, 20242.52702.52722.52702.52722.5272-
Mar 07, 20242.55402.55502.55402.55482.55481
Mar 06, 20242.55402.55402.55392.55392.5539-
Mar 05, 20242.55702.55702.53282.53282.53281
Mar 04, 20242.58602.58602.58572.58572.5857-
Mar 01, 20242.61402.61442.61402.61442.61441
Feb 29, 20242.58102.58102.58102.58102.58101
Feb 28, 20242.27102.27102.27102.27102.2710-
Feb 27, 20242.34402.34442.34402.34442.34441
Feb 26, 20242.27702.30602.27702.30562.30561
Feb 23, 20242.27702.27702.27672.27672.2767-
Feb 22, 20242.27702.33502.27702.33472.33471
Feb 21, 20242.28602.28602.28602.28602.2860-
Feb 20, 20242.27702.27742.27702.27742.2774-
Feb 16, 20242.31802.33602.31802.33602.33601
Feb 15, 20242.31802.31832.31802.31832.3183-
Feb 14, 20242.31702.31702.31692.31692.3169-
Feb 13, 20242.39502.39502.39462.39462.3946-
Feb 12, 20242.36702.36732.36702.36732.3673-
Feb 09, 20242.34002.34002.33952.33952.3395-
Feb 08, 20242.34202.34202.34202.34202.34201
Feb 07, 20242.26302.26302.26302.26302.2630-
Feb 06, 20242.21702.21732.21702.21732.2173-
Feb 05, 20242.20902.20922.20902.20922.2092-
Feb 02, 20242.19502.19502.14752.14752.14751
Feb 01, 20242.19502.19502.19482.19482.19481
Jan 31, 20242.23102.23122.23102.23122.2312-
Jan 30, 20242.26072.26072.26072.26072.2607-
Jan 29, 20242.22902.22902.22852.22852.2285-
Jan 26, 20242.26402.29412.26402.29412.29411
Jan 25, 20242.26402.26442.26402.26442.2644-
Jan 24, 20242.21002.21002.20952.20952.2095-
Jan 23, 20242.21002.21012.21002.21012.2101-
Jan 22, 20242.23802.23802.23782.23782.2378-
Jan 19, 20242.16302.16302.16282.16282.1628-
Jan 18, 20242.18402.18402.18352.18352.18351
Jan 17, 20242.13502.13542.13502.13542.13542
Jan 16, 20242.12202.12202.12192.12192.12192
Jan 12, 20242.12002.12032.12002.12032.12032
Jan 11, 20242.11402.11432.11402.11432.11432
Jan 10, 20242.07702.07702.06602.06732.06732
Jan 09, 20242.07702.07702.07682.07682.0768-
Jan 08, 20242.02802.02802.02782.02782.0278-
Jan 05, 20242.10602.10602.10552.10552.1055-
Jan 04, 20242.11002.11012.11002.11012.1101-
Jan 03, 20242.15802.15812.15802.15812.1581-
Jan 02, 20242.09502.09502.09492.09492.09491
Dec 29, 20232.10602.10632.10602.10632.10631
Dec 28, 20232.08522.08522.08522.08522.0852-
Dec 27, 20232.15502.15502.15502.15502.1550-
Dec 26, 20232.15802.15832.15802.15832.1583-
Dec 22, 20232.13002.13012.13002.13012.1301-
Dec 21, 20232.15002.15902.13702.15852.15852
Dec 20, 20232.20102.20102.20072.20072.2007-
Dec 19, 20232.20102.20102.20082.20082.2008-
Dec 18, 20232.15902.15902.15902.15902.1590-
Dec 15, 20232.12602.14002.12602.13702.13702
Dec 14, 20232.05002.11902.05002.11882.11881
Dec 13, 20232.02502.02502.02492.02492.0249-
Dec 12, 20231.98001.98001.97971.97971.9797-
Dec 11, 20232.04302.04312.04302.04312.0431-
Dec 08, 20232.05002.05002.04982.04982.0498-
Dec 07, 20232.00102.00122.00102.00122.0012-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...