Futures Markets
Options 		 
Electronic RBOB Gasoline (NYMEX)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
RBOB GASOLINE  Aug 25 QRB5Q  2.1186  2.1180  2.1249  2.1033  2.1171  -0.0015  2.1186  11:59A Jul 04
RBOB GASOLINE  Sep 25 QRB5U  2.0894  2.0884  2.0940  2.0750  2.0858  -0.0036  2.0894  11:56A Jul 04
RBOB GASOLINE  Oct 25 QRB5V  1.9398  1.9434  1.9434  1.9250  1.9332  -0.0066  1.9398  11:55A Jul 04
RBOB GASOLINE  Nov 25 QRB5X  1.8904  1.8918  1.8940  1.8776  1.8824  -0.0080  1.8904  11:50A Jul 04
RBOB GASOLINE  Dec 25 QRB5Z  1.8557  1.8579  1.8596  1.8448  1.8480  -0.0077  1.8557  11:59A Jul 04
RBOB GASOLINE  Jan 26 QRB6F  1.8417  1.8430  1.8444  1.8310  1.8310  -0.0107  1.8417  11:39A Jul 04
RBOB GASOLINE  Feb 26 QRB6G  1.8489  1.8441  1.8464  1.8340  1.8462  -0.0027  1.8462s  1:30P Jul 03
RBOB GASOLINE  Mar 26 QRB6H  1.8674  1.8534  1.8649  1.8525  1.8634  -0.0032  1.8642s  1:30P Jul 03
RBOB GASOLINE  Apr 26 QRB6J  2.0587  2.0493  2.0548  2.0471  2.0538  -0.0037  2.0550s  1:30P Jul 03
RBOB GASOLINE  May 26 QRB6K  2.0634  2.0533  2.0544  2.0521  2.0537  -0.0046  2.0588s  1:30P Jul 03
RBOB GASOLINE  Jun 26 QRB6M  2.0512  2.0443  2.0524  2.0404  2.0410  -0.0102  2.0512  11:29A Jul 04
RBOB GASOLINE  Jul 26 QRB6N  2.0407        2.0031  -0.0059  2.0348s  1:34P Jul 03
RBOB GASOLINE  Aug 26 QRB6Q  2.0187        1.9700  -0.0062  2.0125s  1:34P Jul 03
RBOB GASOLINE  Sep 26 QRB6U  1.9889        1.9562  -0.0066  1.9823s  1:34P Jul 03
RBOB GASOLINE  Oct 26 QRB6V  1.8572        1.8266  -0.0069  1.8503s  1:34P Jul 03
RBOB GASOLINE  Nov 26 QRB6X  1.8228        1.8069  -0.0072  1.8156s  1:34P Jul 03
RBOB GASOLINE  Dec 26 QRB6Z  1.8018        1.7976  -0.0081  1.7937s  1:34P Jul 03
RBOB GASOLINE  Jan 27 QRB7F  1.7977        1.7862  -0.0086  1.7891s  1:34P Jul 03
RBOB GASOLINE  Feb 27 QRB7G  1.8088        1.7479  -0.0089  1.7999s  1:34P Jul 03
RBOB GASOLINE  Mar 27 QRB7H  1.8265        1.7503  -0.0090  1.8175s  1:34P Jul 03
RBOB GASOLINE  Apr 27 QRB7J  2.0221        1.9416  -0.0090  2.0131s  1:34P Jul 03
RBOB GASOLINE  May 27 QRB7K  2.0289        1.8682  -0.0090  2.0199s  1:34P Jul 03
RBOB GASOLINE  Jun 27 QRB7M  2.0307        1.9306  -0.0090  2.0217s  1:34P Jul 03
RBOB GASOLINE  Jul 27 QRB7N  2.0214        1.9950  -0.0090  2.0124s  1:34P Jul 03
RBOB GASOLINE  Aug 27 QRB7Q  2.0077        1.9552  -0.0090  1.9987s  1:34P Jul 03
RBOB GASOLINE  Sep 27 QRB7U  1.9800        1.9272  -0.0090  1.9710s  1:34P Jul 03
RBOB GASOLINE  Oct 27 QRB7V  1.8533        1.7998  -0.0090  1.8443s  1:34P Jul 03
RBOB GASOLINE  Nov 27 QRB7X  1.8272        1.7741  -0.0090  1.8182s  1:34P Jul 03
RBOB GASOLINE  Dec 27 QRB7Z  1.8110        1.7590  -0.0090  1.8020s  1:34P Jul 03
RBOB GASOLINE  Jan 28 QRB8F  1.8097        1.7574  -0.0090  1.8007s  1:34P Jul 03
RBOB GASOLINE  Feb 28 QRB8G  1.8230        1.7705  -0.0090  1.8140s  1:34P Jul 03
RBOB GASOLINE  Mar 28 QRB8H  1.8427        1.7899  -0.0090  1.8337s  1:34P Jul 03
RBOB GASOLINE  Apr 28 QRB8J  2.0319        1.9789  -0.0090  2.0229s  1:34P Jul 03
RBOB GASOLINE  May 28 QRB8K  2.0487        1.9954  -0.0090  2.0397s  1:34P Jul 03
RBOB GASOLINE  Jun 28 QRB8M  2.0446        1.9425  -0.0090  2.0356s  1:34P Jul 03
RBOB GASOLINE  Jul 28 QRB8N  2.0347        2.0092  -0.0090  2.0257s  1:34P Jul 03
RBOB GASOLINE  Aug 28 QRB8Q  2.0190          -0.0090  2.0100s  1:34P Jul 03
RBOB GASOLINE  Sep 28 QRB8U  1.9880          -0.0090  1.9790s  1:34P Jul 03
RBOB GASOLINE  Oct 28 QRB8V  1.8609          -0.0090  1.8519s  1:34P Jul 03
RBOB GASOLINE  Nov 28 QRB8X  1.8315          -0.0090  1.8225s  1:34P Jul 03
RBOB GASOLINE  Dec 28 QRB8Z  1.8170          -0.0090  1.8080s  1:34P Jul 03
RBOB GASOLINE  Jan 29 QRB9F  1.8134          -0.0090  1.8044s  1:34P Jul 03
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
RBOB GASOLINE (QRB5Q)
Exchange:  NYMEX
Last Trade:  2.1171
Change:  -0.0015
Bid:  2.1137
Ask:  2.1315
Today's High:  2.1249
Today's Low:  2.1033
Volume:  44,061
Open:  2.1180
Settle:  2.1186
Prev:  2.1186
Contract High: 
Contract Low: 
Updated:  Jul-04-2025
11:59:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Lower on Average
Editorial Staff – 
Posted at Thursday, July 3, 2025 11:18AM CDT
QRB5Q
 
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
Copyright DTN. All rights reserved. Disclaimer.
Copyright 2024 Western Grain Marketing, LLC | 550 Macomb Rd. | Rushville, IL 62681
Powered By DTN