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.
Although every effort has been made to insure accuracy, Elbow Lake Co-op Grain, shall have no obligation or liability to the recipient of the information contained herein for any errors, inaccuracies, omissions, changes, revisions, delays or interruptions in the information or transmission of information contained herein to the recipient including without limitation direct, indirect, special, incidental, consequential damages which may result.
Powered By DTN