Futures Markets
Options 		 
Electronic RBOB Gasoline (NYMEX)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
RBOB GASOLINE  Dec 25 QRB5Z  1.9321  1.9378  1.9498  1.8979  1.9219  -0.0102  1.9321  12:20P Nov 20
RBOB GASOLINE  Jan 26 QRB6F  1.8604  1.8636  1.8760  1.8265  1.8469  -0.0135  1.8604  12:20P Nov 20
RBOB GASOLINE  Feb 26 QRB6G  1.8501  1.8531  1.8659  1.8193  1.8374  -0.0127  1.8501  12:20P Nov 20
RBOB GASOLINE  Mar 26 QRB6H  1.8656  1.8685  1.8808  1.8372  1.8523  -0.0133  1.8656  12:20P Nov 20
RBOB GASOLINE  Apr 26 QRB6J  2.0564  2.0638  2.0697  2.0285  2.0441  -0.0123  2.0564  12:19P Nov 20
RBOB GASOLINE  May 26 QRB6K  2.0542  2.0593  2.0669  2.0269  2.0416  -0.0126  2.0542  12:19P Nov 20
RBOB GASOLINE  Jun 26 QRB6M  2.0395  2.0474  2.0527  2.0133  2.0275  -0.0120  2.0395  12:20P Nov 20
RBOB GASOLINE  Jul 26 QRB6N  2.0144  2.0208  2.0272  1.9908  2.0030  -0.0114  2.0144  12:19P Nov 20
RBOB GASOLINE  Aug 26 QRB6Q  1.9816  1.9820  1.9950  1.9623  1.9758  -0.0058  1.9816  12:17P Nov 20
RBOB GASOLINE  Sep 26 QRB6U  1.9398  1.9440  1.9476  1.9199  1.9199  -0.0199  1.9398  11:13A Nov 20
RBOB GASOLINE  Oct 26 QRB6V  1.7838  1.7895  1.7895  1.7696  1.7696  -0.0142  1.7838  11:07A Nov 20
RBOB GASOLINE  Nov 26 QRB6X  1.7454  1.7400  1.7400  1.7400  1.7400  -0.0054  1.7454  10:29A Nov 20
RBOB GASOLINE  Dec 26 QRB6Z  1.7218  1.7271  1.7378  1.7092  1.7173  -0.0045  1.7218  12:12P Nov 20
RBOB GASOLINE  Jan 27 QRB7F  1.7483  1.7073  1.7110  1.7073  1.7110  -0.0345  1.7138s  1:34P Nov 19
RBOB GASOLINE  Feb 27 QRB7G  1.7553  1.7275  1.7275  1.7275  1.7275  -0.0345  1.7208s  1:34P Nov 19
RBOB GASOLINE  Mar 27 QRB7H  1.7726        1.7587  -0.0346  1.7380s  1:34P Nov 19
RBOB GASOLINE  Apr 27 QRB7J  1.9628        1.9000  -0.0352  1.9276s  1:34P Nov 19
RBOB GASOLINE  May 27 QRB7K  1.9665        1.9000  -0.0361  1.9304s  1:34P Nov 19
RBOB GASOLINE  Jun 27 QRB7M  1.9236  1.9463  1.9463  1.9463  1.9463  0.0227  1.9236  9:00A Nov 20
RBOB GASOLINE  Jul 27 QRB7N  1.9456        1.9000  -0.0352  1.9104s  1:34P Nov 19
RBOB GASOLINE  Aug 27 QRB7Q  1.9298        1.8900  -0.0352  1.8946s  1:34P Nov 19
RBOB GASOLINE  Sep 27 QRB7U  1.8997        1.9570  -0.0345  1.8652s  1:34P Nov 19
RBOB GASOLINE  Oct 27 QRB7V  1.7687        1.7908  -0.0342  1.7345s  1:34P Nov 19
RBOB GASOLINE  Nov 27 QRB7X  1.7402        1.7724  -0.0339  1.7063s  1:34P Nov 19
RBOB GASOLINE  Dec 27 QRB7Z  1.6882  1.6869  1.6869  1.6852  1.6854  -0.0028  1.6882  11:06A Nov 20
RBOB GASOLINE  Jan 28 QRB8F  1.7192        1.8068  -0.0336  1.6856s  1:34P Nov 19
RBOB GASOLINE  Feb 28 QRB8G  1.7322        1.8201  -0.0336  1.6986s  1:34P Nov 19
RBOB GASOLINE  Mar 28 QRB8H  1.7511        1.7899  -0.0336  1.7175s  1:34P Nov 19
RBOB GASOLINE  Apr 28 QRB8J  1.9396        2.0290  -0.0336  1.9060s  1:34P Nov 19
RBOB GASOLINE  May 28 QRB8K  1.9555        2.0458  -0.0336  1.9219s  1:34P Nov 19
RBOB GASOLINE  Jun 28 QRB8M  1.9508        2.0417  -0.0336  1.9172s  1:34P Nov 19
RBOB GASOLINE  Jul 28 QRB8N  1.9404        2.0318  -0.0336  1.9068s  1:34P Nov 19
RBOB GASOLINE  Aug 28 QRB8Q  1.9243        2.0161  -0.0336  1.8907s  1:34P Nov 19
RBOB GASOLINE  Sep 28 QRB8U  1.8934        1.9606  -0.0336  1.8598s  1:34P Nov 19
RBOB GASOLINE  Oct 28 QRB8V  1.7660        1.8000  -0.0336  1.7324s  1:34P Nov 19
RBOB GASOLINE  Nov 28 QRB8X  1.7359        1.7702  -0.0336  1.7023s  1:34P Nov 19
RBOB GASOLINE  Dec 28 QRB8Z  1.7187          -0.0336  1.6851s  1:34P Nov 19
RBOB GASOLINE  Jan 29 QRB9F  1.7151          -0.0336  1.6815s  1:34P Nov 19
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:  1.9219
Change:  -0.0102
Bid:  1.9221
Ask:  1.9224
Today's High:  1.9498
Today's Low:  1.8979
Volume:  34,590
Open:  1.9378
Settle:  1.9321
Prev:  1.9321
Contract High: 
Contract Low: 
Updated:  Nov-20-2025
12:20:00PM
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