Futures Markets
Options 		 
Electronic RBOB Gasoline (NYMEX)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
RBOB GASOLINE  Jun 24 QRB4M  2.5965  2.5989  2.6160  2.5979  2.6140  0.0175  2.5965  6:41A May 03
RBOB GASOLINE  Jul 24 QRB4N  2.5618  2.5655  2.5812  2.5648  2.5802  0.0184  2.5618  6:40A May 03
RBOB GASOLINE  Aug 24 QRB4Q  2.5147  2.5213  2.5332  2.5191  2.5318  0.0171  2.5147  6:41A May 03
RBOB GASOLINE  Sep 24 QRB4U  2.4577  2.4636  2.4746  2.4620  2.4732  0.0155  2.4577  6:41A May 03
RBOB GASOLINE  Oct 24 QRB4V  2.2544  2.2630  2.2677  2.2600  2.2671  0.0127  2.2544  6:11A May 03
RBOB GASOLINE  Nov 24 QRB4X  2.1888  2.1985  2.2018  2.1935  2.1997  0.0109  2.1888  6:35A May 03
RBOB GASOLINE  Dec 24 QRB4Z  2.1465  2.1553  2.1601  2.1529  2.1565  0.0100  2.1465  6:07A May 03
RBOB GASOLINE  Jan 25 QRB5F  2.1240  2.1316  2.1350  2.1290  2.1350  0.0110  2.1240  6:26A May 03
RBOB GASOLINE  Feb 25 QRB5G  2.1062  2.1226  2.1226  2.1023  2.1023  0.0150  2.1212s  1:31P May 02
RBOB GASOLINE  Mar 25 QRB5H  2.1207  2.1241  2.1261  2.1210  2.1210  0.0145  2.1352s  1:31P May 02
RBOB GASOLINE  Apr 25 QRB5J  2.3230  2.3343  2.3467  2.3200  2.3382  0.0143  2.3373s  3:54P May 02
RBOB GASOLINE  May 25 QRB5K  2.3221  2.3300  2.3300  2.3244  2.3244  0.0127  2.3348s  1:38P May 02
RBOB GASOLINE  Jun 25 QRB5M  2.3122  2.3248  2.3332  2.3086  2.3225  0.0108  2.3230s  1:38P May 02
RBOB GASOLINE  Jul 25 QRB5N  2.2920        2.3771  0.0098  2.3018s  1:38P May 02
RBOB GASOLINE  Aug 25 QRB5Q  2.2627        2.3551  0.0099  2.2726s  1:38P May 02
RBOB GASOLINE  Sep 25 QRB5U  2.2237        2.2412  0.0098  2.2335s  1:38P May 02
RBOB GASOLINE  Oct 25 QRB5V  2.0435        2.0445  0.0116  2.0551s  1:38P May 02
RBOB GASOLINE  Nov 25 QRB5X  2.0074        2.1226  0.0121  2.0195s  1:38P May 02
RBOB GASOLINE  Dec 25 QRB5Z  1.9871        1.9911  0.0128  1.9999s  1:38P May 02
RBOB GASOLINE  Jan 26 QRB6F  1.9841        2.0377  0.0126  1.9967s  1:38P May 02
RBOB GASOLINE  Feb 26 QRB6G  1.9943        2.0534  0.0126  2.0069s  1:38P May 02
RBOB GASOLINE  Mar 26 QRB6H  2.0104        2.0785  0.0128  2.0232s  1:38P May 02
RBOB GASOLINE  Apr 26 QRB6J  2.1961        2.3111  0.0128  2.2089s  1:38P May 02
RBOB GASOLINE  May 26 QRB6K  2.2079        2.1500  0.0128  2.2207s  1:38P May 02
RBOB GASOLINE  Jun 26 QRB6M  2.2007        2.1618  0.0128  2.2135s  1:38P May 02
RBOB GASOLINE  Jul 26 QRB6N  2.1807        2.1471  0.0128  2.1935s  1:38P May 02
RBOB GASOLINE  Aug 26 QRB6Q  2.1551        2.1275  0.0128  2.1679s  1:38P May 02
RBOB GASOLINE  Sep 26 QRB6U  2.1107        2.0875  0.0128  2.1235s  1:38P May 02
RBOB GASOLINE  Oct 26 QRB6V  1.9733        1.9608  0.0128  1.9861s  1:38P May 02
RBOB GASOLINE  Nov 26 QRB6X  1.9364        1.9262  0.0128  1.9492s  1:38P May 02
RBOB GASOLINE  Dec 26 QRB6Z  1.9121        1.9750  0.0128  1.9249s  1:38P May 02
RBOB GASOLINE  Jan 27 QRB7F  1.9107        1.9250  0.0128  1.9235s  1:38P May 02
RBOB GASOLINE  Feb 27 QRB7G  1.9249        2.0300  0.0128  1.9377s  1:38P May 02
RBOB GASOLINE  Mar 27 QRB7H  1.9447        2.0501  0.0128  1.9575s  1:38P May 02
RBOB GASOLINE  Apr 27 QRB7J  2.1344        2.2400  0.0128  2.1472s  1:38P May 02
RBOB GASOLINE  May 27 QRB7K  2.1519          0.0128  2.1647s  1:38P May 02
RBOB GASOLINE  Jun 27 QRB7M  2.1491          0.0128  2.1619s  1:38P May 02
RBOB GASOLINE  Jul 27 QRB7N  2.1368          0.0128  2.1496s  1:38P May 02
RBOB GASOLINE  Aug 27 QRB7Q  2.1193          0.0128  2.1321s  1:38P May 02
RBOB GASOLINE  Sep 27 QRB7U  2.0813          0.0128  2.0941s  1:38P May 02
RBOB GASOLINE  Oct 27 QRB7V  1.9532          0.0128  1.9660s  1:38P May 02
RBOB GASOLINE  Nov 27 QRB7X  1.9206          0.0128  1.9334s  1:38P May 02
RBOB GASOLINE  Dec 27 QRB7Z  1.9041          0.0128  1.9169s  1:38P May 02
RBOB GASOLINE  Jan 28 QRB8F  1.8951          0.0128  1.9079s  1:38P May 02
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
RBOB GASOLINE (QRB4M)
Exchange:  NYMEX
Last Trade:  2.6152
Change:  0.0187
Bid:  2.6148
Ask:  2.6158
Today's High:  2.6160
Today's Low:  2.5979
Volume:  77,987
Open:  2.5989
Settle:  2.5965
Prev:  2.5965
Contract High: 
Contract Low: 
Updated:  May-03-2024
6:39:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
2024 Planting Season Has Been Early for Many Midwest Farmers: Part 2
Editorial Staff – 
Posted at Tuesday, April 30, 2024 6:58AM CDT
QRB4M
 
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