Home |  Cash Bids |  Charts |  Weather |  Headline News |  Markets Page |  Futures Markets |  Canada Wx |  Canadian Ag News |  Canadian Market News 
Futures Markets
Options 		 
Electronic RBOB Gasoline (NYMEX)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
RBOB GASOLINE  Dec 25 QRB5Z  1.9184  1.9135  1.9142  1.8800  1.8930  -0.0254  1.9184  5:53A Nov 21
RBOB GASOLINE  Jan 26 QRB6F  1.8440  1.8407  1.8407  1.8080  1.8186  -0.0254  1.8440  5:53A Nov 21
RBOB GASOLINE  Feb 26 QRB6G  1.8341  1.8259  1.8269  1.8004  1.8095  -0.0246  1.8341  5:51A Nov 21
RBOB GASOLINE  Mar 26 QRB6H  1.8498  1.8421  1.8421  1.8167  1.8264  -0.0234  1.8498  5:50A Nov 21
RBOB GASOLINE  Apr 26 QRB6J  2.0422  2.0326  2.0338  2.0117  2.0181  -0.0241  2.0422  5:50A Nov 21
RBOB GASOLINE  May 26 QRB6K  2.0404  2.0310  2.0333  2.0110  2.0170  -0.0234  2.0404  5:50A Nov 21
RBOB GASOLINE  Jun 26 QRB6M  2.0264  2.0200  2.0200  1.9967  2.0030  -0.0234  2.0264  5:50A Nov 21
RBOB GASOLINE  Jul 26 QRB6N  2.0022  1.9910  1.9926  1.9748  1.9836  -0.0186  2.0022  5:30A Nov 21
RBOB GASOLINE  Aug 26 QRB6Q  1.9816  1.9820  1.9950  1.9623  1.9713  -0.0110  1.9706s  1:30P Nov 20
RBOB GASOLINE  Sep 26 QRB6U  1.9398  1.9440  1.9476  1.9199  1.9297  -0.0096  1.9302s  1:30P Nov 20
RBOB GASOLINE  Oct 26 QRB6V  1.7838  1.7895  1.7895  1.7696  1.7752  -0.0082  1.7756s  1:30P Nov 20
RBOB GASOLINE  Nov 26 QRB6X  1.7454  1.7400  1.7400  1.7387  1.7387  -0.0062  1.7392s  1:30P Nov 20
RBOB GASOLINE  Dec 26 QRB6Z  1.7155  1.7040  1.7148  1.6956  1.6981  -0.0174  1.7155  5:50A Nov 21
RBOB GASOLINE  Jan 27 QRB7F  1.7138        1.7110  -0.0061  1.7077s  1:33P Nov 20
RBOB GASOLINE  Feb 27 QRB7G  1.7208        1.7275  -0.0058  1.7150s  1:33P Nov 20
RBOB GASOLINE  Mar 27 QRB7H  1.7380        1.7587  -0.0055  1.7325s  1:33P Nov 20
RBOB GASOLINE  Apr 27 QRB7J  1.9276        1.9000  -0.0051  1.9225s  1:33P Nov 20
RBOB GASOLINE  May 27 QRB7K  1.9304        1.9000  -0.0050  1.9254s  1:33P Nov 20
RBOB GASOLINE  Jun 27 QRB7M  1.9236  1.9463  1.9463  1.9463  1.9463  -0.0048  1.9188s  1:33P Nov 20
RBOB GASOLINE  Jul 27 QRB7N  1.9104        1.9000  -0.0047  1.9057s  1:33P Nov 20
RBOB GASOLINE  Aug 27 QRB7Q  1.8946        1.8900  -0.0046  1.8900s  1:33P Nov 20
RBOB GASOLINE  Sep 27 QRB7U  1.8652        1.9570  -0.0044  1.8608s  1:33P Nov 20
RBOB GASOLINE  Oct 27 QRB7V  1.7345        1.7908  -0.0043  1.7302s  1:33P Nov 20
RBOB GASOLINE  Nov 27 QRB7X  1.7063        1.7724  -0.0041  1.7022s  1:33P Nov 20
RBOB GASOLINE  Dec 27 QRB7Z  1.6842  1.6800  1.6800  1.6707  1.6716  -0.0126  1.6842  4:46A Nov 21
RBOB GASOLINE  Jan 28 QRB8F  1.6856        1.8068  -0.0040  1.6816s  1:33P Nov 20
RBOB GASOLINE  Feb 28 QRB8G  1.6986        1.8201  -0.0040  1.6946s  1:33P Nov 20
RBOB GASOLINE  Mar 28 QRB8H  1.7175        1.7899  -0.0040  1.7135s  1:33P Nov 20
RBOB GASOLINE  Apr 28 QRB8J  1.9060        2.0290  -0.0040  1.9020s  1:33P Nov 20
RBOB GASOLINE  May 28 QRB8K  1.9219        2.0458  -0.0040  1.9179s  1:33P Nov 20
RBOB GASOLINE  Jun 28 QRB8M  1.9172        2.0417  -0.0040  1.9132s  1:33P Nov 20
RBOB GASOLINE  Jul 28 QRB8N  1.9068        2.0318  -0.0040  1.9028s  1:33P Nov 20
RBOB GASOLINE  Aug 28 QRB8Q  1.8907        2.0161  -0.0040  1.8867s  1:33P Nov 20
RBOB GASOLINE  Sep 28 QRB8U  1.8598        1.9606  -0.0040  1.8558s  1:33P Nov 20
RBOB GASOLINE  Oct 28 QRB8V  1.7324        1.8000  -0.0040  1.7284s  1:33P Nov 20
RBOB GASOLINE  Nov 28 QRB8X  1.7023        1.7702  -0.0040  1.6983s  1:33P Nov 20
RBOB GASOLINE  Dec 28 QRB8Z  1.6811  1.6700  1.6700  1.6700  1.6700  -0.0111  1.6811  4:26A Nov 21
RBOB GASOLINE  Jan 29 QRB9F  1.6815          -0.0040  1.6775s  1:33P Nov 20
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
RBOB GASOLINE (QRB5Z)
Exchange:  NYMEX
Last Trade:  1.8930
Change:  -0.0254
Bid:  1.8923
Ask:  1.8931
Today's High:  1.9142
Today's Low:  1.8800
Volume:  31,027
Open:  1.9135
Settle:  1.9184
Prev:  1.9184
Contract High: 
Contract Low: 
Updated:  Nov-21-2025
5:53:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Union Pacific, Norfolk Southern Shareholders Vote Yes to Proposed Merger
Editorial Staff – 
Posted at Monday, November 17, 2025 9:44AM CST
QRB5Z
 
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN