Futures Markets
Options 		 
Electronic RBOB Gasoline (NYMEX)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
RBOB GASOLINE  Dec 25 QRB5Z  1.9901  1.9835  1.9854  1.9827  1.9842  -0.0059  1.9901  6:11P Nov 17
RBOB GASOLINE  Jan 26 QRB6F  1.9136  1.9077  1.9088  1.9064  1.9079  -0.0057  1.9136  6:15P Nov 17
RBOB GASOLINE  Feb 26 QRB6G  1.9023  1.8952  1.8966  1.8944  1.8962  -0.0061  1.9023  6:11P Nov 17
RBOB GASOLINE  Mar 26 QRB6H  1.9164  1.9093  1.9100  1.9080  1.9100  -0.0064  1.9164  6:06P Nov 17
RBOB GASOLINE  Apr 26 QRB6J  2.1008  2.0936  2.0949  2.0936  2.0949  -0.0059  2.1008  6:05P Nov 17
RBOB GASOLINE  May 26 QRB6K  2.0964  2.0893  2.0905  2.0893  2.0905  -0.0059  2.0964  6:05P Nov 17
RBOB GASOLINE  Jun 26 QRB6M  2.0790  2.0720  2.0720  2.0720  2.0720  -0.0070  2.0790  6:01P Nov 17
RBOB GASOLINE  Jul 26 QRB6N  2.0639  2.0561  2.0617  2.0452  2.0452  -0.0127  2.0512s  3:18P Nov 17
RBOB GASOLINE  Aug 26 QRB6Q  2.0292  2.0241  2.0245  2.0133  2.0133  -0.0123  2.0169s  2:49P Nov 17
RBOB GASOLINE  Sep 26 QRB6U  1.9867  1.9814  1.9818  1.9726  1.9726  -0.0123  1.9744s  1:30P Nov 17
RBOB GASOLINE  Oct 26 QRB6V  1.8265  1.8195  1.8227  1.8132  1.8132  -0.0109  1.8156s  1:30P Nov 17
RBOB GASOLINE  Nov 26 QRB6X  1.7867  1.7808  1.7825  1.7744  1.7744  -0.0113  1.7754s  1:30P Nov 17
RBOB GASOLINE  Dec 26 QRB6Z  1.7614  1.7556  1.7569  1.7470  1.7473  -0.0118  1.7496s  3:14P Nov 17
RBOB GASOLINE  Jan 27 QRB7F  1.7519  1.7420  1.7420  1.7420  1.7420  -0.0113  1.7406s  1:30P Nov 17
RBOB GASOLINE  Feb 27 QRB7G  1.7581        1.8100  -0.0112  1.7469s  1:30P Nov 17
RBOB GASOLINE  Mar 27 QRB7H  1.7756        1.7587  -0.0110  1.7646s  1:30P Nov 17
RBOB GASOLINE  Apr 27 QRB7J  1.9660        1.9000  -0.0112  1.9548s  1:30P Nov 17
RBOB GASOLINE  May 27 QRB7K  1.9699        1.9000  -0.0114  1.9585s  1:30P Nov 17
RBOB GASOLINE  Jun 27 QRB7M  1.9625        1.9792  -0.0113  1.9512s  1:30P Nov 17
RBOB GASOLINE  Jul 27 QRB7N  1.9492        1.9000  -0.0115  1.9377s  1:30P Nov 17
RBOB GASOLINE  Aug 27 QRB7Q  1.9339        1.8900  -0.0119  1.9220s  1:30P Nov 17
RBOB GASOLINE  Sep 27 QRB7U  1.9037        1.9570  -0.0118  1.8919s  1:30P Nov 17
RBOB GASOLINE  Oct 27 QRB7V  1.7727        1.7908  -0.0118  1.7609s  1:30P Nov 17
RBOB GASOLINE  Nov 27 QRB7X  1.7443        1.7724  -0.0119  1.7324s  1:30P Nov 17
RBOB GASOLINE  Dec 27 QRB7Z  1.7259        1.7050  -0.0119  1.7140s  1:30P Nov 17
RBOB GASOLINE  Jan 28 QRB8F  1.7236        1.8068  -0.0122  1.7114s  1:30P Nov 17
RBOB GASOLINE  Feb 28 QRB8G  1.7366        1.8201  -0.0122  1.7244s  1:30P Nov 17
RBOB GASOLINE  Mar 28 QRB8H  1.7555        1.7899  -0.0122  1.7433s  1:30P Nov 17
RBOB GASOLINE  Apr 28 QRB8J  1.9440        2.0290  -0.0122  1.9318s  1:30P Nov 17
RBOB GASOLINE  May 28 QRB8K  1.9599        2.0458  -0.0122  1.9477s  1:30P Nov 17
RBOB GASOLINE  Jun 28 QRB8M  1.9552        2.0417  -0.0122  1.9430s  1:30P Nov 17
RBOB GASOLINE  Jul 28 QRB8N  1.9448        2.0318  -0.0122  1.9326s  1:30P Nov 17
RBOB GASOLINE  Aug 28 QRB8Q  1.9287        2.0161  -0.0122  1.9165s  1:30P Nov 17
RBOB GASOLINE  Sep 28 QRB8U  1.8978        1.9606  -0.0122  1.8856s  1:30P Nov 17
RBOB GASOLINE  Oct 28 QRB8V  1.7704        1.8000  -0.0122  1.7582s  1:30P Nov 17
RBOB GASOLINE  Nov 28 QRB8X  1.7403        1.7702  -0.0122  1.7281s  1:30P Nov 17
RBOB GASOLINE  Dec 28 QRB8Z  1.7231          -0.0122  1.7109s  1:30P Nov 17
RBOB GASOLINE  Jan 29 QRB9F  1.7195          -0.0122  1.7073s  1:30P Nov 17
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:  1.9842
Change:  -0.0059
Bid:  1.9818
Ask:  1.9834
Today's High:  1.9854
Today's Low:  1.9827
Volume:  37,129
Open:  1.9835
Settle:  1.9901
Prev:  1.9901
Contract High: 
Contract Low: 
Updated:  Nov-17-2025
6:11:00PM
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