Home
Announcements
Cash Bids
Contact Us
Staff
Futures
Weather
Futures Markets
Markets Page
US Ag News
Headline News
Livestock
Portfolio
DTN Ag Headlines
Charts
Options
Futures Markets
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
1.9022
1.9043
-0.0141
1.9184
7:38P Nov 20
RBOB GASOLINE
Jan 26
QRB6F
1.8440
1.8407
1.8407
1.8285
1.8322
-0.0118
1.8440
7:49P Nov 20
RBOB GASOLINE
Feb 26
QRB6G
1.8341
1.8259
1.8269
1.8193
1.8208
-0.0133
1.8341
7:46P Nov 20
RBOB GASOLINE
Mar 26
QRB6H
1.8498
1.8421
1.8421
1.8360
1.8369
-0.0129
1.8498
7:38P Nov 20
RBOB GASOLINE
Apr 26
QRB6J
2.0422
2.0326
2.0338
2.0326
2.0338
-0.0084
2.0422
6:11P Nov 20
RBOB GASOLINE
May 26
QRB6K
2.0404
2.0310
2.0333
2.0273
2.0273
-0.0131
2.0404
7:35P Nov 20
RBOB GASOLINE
Jun 26
QRB6M
2.0264
2.0200
2.0200
2.0200
2.0200
-0.0064
2.0264
5:59P Nov 20
RBOB GASOLINE
Jul 26
QRB6N
2.0144
2.0208
2.0272
1.9908
1.9979
-0.0122
2.0022
s
2:39P Nov 20
RBOB GASOLINE
Aug 26
QRB6Q
1.9816
1.9820
1.9950
1.9623
1.9713
-0.0110
1.9706
s
1:30P Nov 20
RBOB GASOLINE
Sep 26
QRB6U
1.9398
1.9440
1.9476
1.9199
1.9297
-0.0096
1.9302
s
1:30P Nov 20
RBOB GASOLINE
Oct 26
QRB6V
1.7838
1.7895
1.7895
1.7696
1.7752
-0.0082
1.7756
s
1:30P Nov 20
RBOB GASOLINE
Nov 26
QRB6X
1.7454
1.7400
1.7400
1.7387
1.7387
-0.0062
1.7392
s
1:30P Nov 20
RBOB GASOLINE
Dec 26
QRB6Z
1.7218
1.7271
1.7378
1.7092
1.7107
-0.0063
1.7155
s
3:00P Nov 20
RBOB GASOLINE
Jan 27
QRB7F
1.7138
1.7110
-0.0061
1.7077
s
1:33P Nov 20
RBOB GASOLINE
Feb 27
QRB7G
1.7208
1.7275
-0.0058
1.7150
s
1:33P Nov 20
RBOB GASOLINE
Mar 27
QRB7H
1.7380
1.7587
-0.0055
1.7325
s
1:33P Nov 20
RBOB GASOLINE
Apr 27
QRB7J
1.9276
1.9000
-0.0051
1.9225
s
1:33P Nov 20
RBOB GASOLINE
May 27
QRB7K
1.9304
1.9000
-0.0050
1.9254
s
1:33P Nov 20
RBOB GASOLINE
Jun 27
QRB7M
1.9236
1.9463
1.9463
1.9463
1.9463
-0.0048
1.9188
s
1:33P Nov 20
RBOB GASOLINE
Jul 27
QRB7N
1.9104
1.9000
-0.0047
1.9057
s
1:33P Nov 20
RBOB GASOLINE
Aug 27
QRB7Q
1.8946
1.8900
-0.0046
1.8900
s
1:33P Nov 20
RBOB GASOLINE
Sep 27
QRB7U
1.8652
1.9570
-0.0044
1.8608
s
1:33P Nov 20
RBOB GASOLINE
Oct 27
QRB7V
1.7345
1.7908
-0.0043
1.7302
s
1:33P Nov 20
RBOB GASOLINE
Nov 27
QRB7X
1.7063
1.7724
-0.0041
1.7022
s
1:33P Nov 20
RBOB GASOLINE
Dec 27
QRB7Z
1.6842
1.6800
1.6800
1.6800
1.6800
-0.0042
1.6842
7:35P Nov 20
RBOB GASOLINE
Jan 28
QRB8F
1.6856
1.8068
-0.0040
1.6816
s
1:33P Nov 20
RBOB GASOLINE
Feb 28
QRB8G
1.6986
1.8201
-0.0040
1.6946
s
1:33P Nov 20
RBOB GASOLINE
Mar 28
QRB8H
1.7175
1.7899
-0.0040
1.7135
s
1:33P Nov 20
RBOB GASOLINE
Apr 28
QRB8J
1.9060
2.0290
-0.0040
1.9020
s
1:33P Nov 20
RBOB GASOLINE
May 28
QRB8K
1.9219
2.0458
-0.0040
1.9179
s
1:33P Nov 20
RBOB GASOLINE
Jun 28
QRB8M
1.9172
2.0417
-0.0040
1.9132
s
1:33P Nov 20
RBOB GASOLINE
Jul 28
QRB8N
1.9068
2.0318
-0.0040
1.9028
s
1:33P Nov 20
RBOB GASOLINE
Aug 28
QRB8Q
1.8907
2.0161
-0.0040
1.8867
s
1:33P Nov 20
RBOB GASOLINE
Sep 28
QRB8U
1.8598
1.9606
-0.0040
1.8558
s
1:33P Nov 20
RBOB GASOLINE
Oct 28
QRB8V
1.7324
1.8000
-0.0040
1.7284
s
1:33P Nov 20
RBOB GASOLINE
Nov 28
QRB8X
1.7023
1.7702
-0.0040
1.6983
s
1:33P Nov 20
RBOB GASOLINE
Dec 28
QRB8Z
1.6851
-0.0040
1.6811
s
1:33P Nov 20
RBOB GASOLINE
Jan 29
QRB9F
1.6815
-0.0040
1.6775
s
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:
1.9043
Change:
-0.0141
Bid:
1.9047
Ask:
1.9059
Today's High:
1.9142
Today's Low:
1.9022
Volume:
31,027
Open:
1.9135
Settle:
1.9184
Prev:
1.9184
Contract High:
Contract Low:
Updated:
Nov-20-2025
7:38:00PM
Delay Time:
10 Minutes
DTN 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
.