Sunday Jul 21, 12:49PM EDT

New York Mercantile Exchange (NYMEX)Energy › RBOB GASOLINE (RB)
MarketContractOpenHighLowLastChangePctTime
RB.Q19Aug 20191.84861.86671.82261.8475+0.0133+0.70%16:58
RB.U19Sep 20191.80101.81821.77821.8031+0.0169+0.91%16:58
RB.V19Oct 20191.64181.65751.62001.6463+0.0199+1.16%16:55
RB.X19Nov 20191.61601.61601.58121.6107+0.0253+1.51%16:39
RB.Z19Dec 20191.57501.58771.55301.5816+0.0264+1.60%16:39
RB.F20Jan 20201.57201.57201.54321.5685+0.0239+1.46%14:59
RB.G20Feb 20201.57111.57161.54751.5653+0.0174+1.06%14:20
RB.H20Mar 20201.58181.58181.56091.5798+0.0179+1.08%14:27
RB.J20Apr 20201.74831.74931.74121.7412+0.0050+0.27%12:50
RB.K20May 20201.75641.75821.75311.7531+0.0089+0.53%10:29
RB.M20Jun 20201.76381.76381.74171.7430+0.0043+0.23%13:12
RB.N20Jul 20201.79911.79991.76201.7620-0.0207-1.21%14:29
RB.U20Sep 20201.72351.72361.70921.7111-0.0180-1.08%15:25
RB.Z20Dec 20201.48881.48881.47551.4767-0.0392-2.47%12:16
RB.Q19:J20Aug 2019/Apr 2020 Spread0.10190.10190.09780.1000+0.0085+8.34%14:28
RB.Q19:V19Aug 2019/Oct 2019 Spread0.20910.20970.20240.2030-0.0048-2.57%16:55
RB.Q19:F20Aug 2019/Jan 2020 Spread0.28580.28630.27860.2794-0.0102-3.90%14:44
RB.Q19:U19Aug 2019/Sep 2019 Spread0.04760.04950.04410.0444-0.0036-10.62%16:58
RB.Q19:N20Aug 2019/Jul 2020 Spread0.11310.11310.11310.1131+0.0016+1.41%10:51
RB.Q19:H20Aug 2019/Mar 2020 Spread0.26760.26760.26760.2676-0.0047-1.76%11:24
RB.Q19:K20Aug 2019/May 2020 Spread0.09060.09060.09060.0906+0.0048+5.30%10:51
RB.Q19:HO.Q19Aug 2019/HO Spread-0.0302-0.0290-0.0526-0.0493-0.02100.00%15:56
RB.Q19:M20Aug 2019/Jun 2020 Spread0.08900.08910.08870.0887-0.0068-7.64%12:35
RB.Q19:G20Aug 2019/Feb 2020 Spread0.28260.28260.28260.2826-0.0037-1.40%09:29
RB.Q19:X19Aug 2019/Nov 2019 Spread0.24780.24810.24090.2409-0.0079-3.58%16:07
RB.Q19:HO.V19Aug 2019/HO Spread-0.0291-0.0291-0.0317-0.0316-0.00220.00%07:44
RB.Q19:HO.U19Aug 2019/HO Spread-0.0388-0.0388-0.0603-0.0603-0.02460.00%14:56
RB.Q19:Z19Aug 2019/Dec 2019 Spread0.28160.28160.26910.2702-0.0088-3.56%14:35
RB.U19:Z19Sep 2019/Dec 2019 Spread0.23210.23210.22440.2247-0.0063-2.95%16:39
RB.U19:X19Sep 2019/Nov 2019 Spread0.20120.20160.19630.1963-0.0045-2.42%16:39
RB.U19:V19Sep 2019/Oct 2019 Spread0.16000.16080.15800.1583-0.0015-0.98%16:55
RB.U19:M20Sep 2019/Jun 2020 Spread0.05290.05290.04490.0477-0.0045-14.66%11:42
RB.U19:K20Sep 2019/May 2020 Spread0.04210.04210.04210.0421-0.0040-9.50%10:49
RB.U19:HO.V19Sep 2019/HO Spread-0.0949-0.0949-0.1108-0.1108-0.02060.00%14:56
RB.U19:HO.U19Sep 2019/HO Spread-0.0880-0.0838-0.1050-0.0999-0.01620.00%16:39
RB.U19:H20Sep 2019/Mar 2020 Spread0.21870.22210.21870.2221-0.0022-1.01%11:36
RB.U19:G20Sep 2019/Feb 2020 Spread0.23540.23610.23260.2326-0.0057-2.49%13:17
RB.U19:F20Sep 2019/Jan 2020 Spread0.24200.24200.23380.2341-0.0075-3.38%14:59
RB.U19:J20Sep 2019/Apr 2020 Spread0.04840.05450.04840.0545+0.0086+17.77%15:07
RB.V19:F20Oct 2019/Jan 2020 Spread0.08100.08110.07580.0765-0.0053-7.51%15:28
RB.V19:G20Oct 2019/Feb 2020 Spread0.07620.07620.07300.0730-0.0055-7.48%13:40
RB.V19:H20Oct 2019/Mar 2020 Spread0.06160.06160.06160.0616-0.0029-4.73%11:36
RB.V19:HO.V19Oct 2019/HO Spread-0.2644-0.2644-0.2675-0.2675-0.01750.00%14:28
RB.V19:J20Oct 2019/Apr 2020 Spread-0.1054-0.1043-0.1069-0.1043+0.00570.00%14:28
RB.V19:K20Oct 2019/May 2020 Spread-0.1204-0.1202-0.1204-0.1202-0.00330.00%10:29
RB.V19:M20Oct 2019/Jun 2020 Spread-0.1146-0.1146-0.1146-0.1146-0.00230.00%06:52
RB.V19:X19Oct 2019/Nov 2019 Spread0.04190.04190.03820.0383-0.0027-7.89%16:39
RB.V19:Z19Oct 2019/Dec 2019 Spread0.07040.07060.06650.0665-0.0047-7.82%16:39
RB.X19:Z19Nov 2019/Dec 2019 Spread0.03040.03040.02800.0283-0.0019-7.09%16:39
RB.X19:J20Nov 2019/Apr 2020 Spread-0.1465-0.1465-0.1465-0.1465+0.00370.00%14:28
RB.X19:F20Nov 2019/Jan 2020 Spread0.03990.04000.03720.0378-0.0030-8.20%14:44
RB.X19:N20Nov 2019/Jul 2020 Spread-0.1319-0.1319-0.1319-0.1319+0.00210.00%14:29
RB.X19:M20Nov 2019/Jun 2020 Spread-0.1475-0.1475-0.1531-0.1531-0.00240.00%11:22
RB.X19:K20Nov 2019/May 2020 Spread-0.1537-0.1537-0.1566-0.1566-0.00220.00%10:49
RB.X19:HO.X19Nov 2019/HO Spread-0.3085-0.3085-0.3085-0.3085-0.01270.00%14:04
RB.X19:H20Nov 2019/Mar 2020 Spread0.02120.02190.02060.0206-0.0029-13.68%14:27
RB.X19:G20Nov 2019/Feb 2020 Spread0.03630.03640.03390.0339-0.0036-9.92%13:57
RB.Z19:N20Dec 2019/Jul 2020 Spread-0.1648-0.1648-0.1662-0.1662-0.00890.00%14:29
RB.Z19:F20Dec 2019/Jan 2020 Spread0.01110.01110.00920.0093-0.0013-12.87%15:38
RB.Z19:Z20Dec 2019/Dec 2020 Spread0.07150.07500.07000.0750-0.0037-5.44%14:57
RB.Z19:K20Dec 2019/May 2020 Spread-0.1874-0.1872-0.1890-0.1883-0.00220.00%16:20
RB.Z19:G20Dec 2019/Feb 2020 Spread0.00670.00690.00660.0066-0.0007-6.67%14:20
RB.Z19:H20Dec 2019/Mar 2020 Spread-0.0075-0.0073-0.0084-0.0084-0.00170.00%15:03
RB.Z19:HO.Z19Dec 2019/HO Spread-0.3342-0.3338-0.3400-0.3400-0.01200.00%14:36
RB.Z19:J20Dec 2019/Apr 2020 Spread-0.1823-0.1823-0.1823-0.1823-0.00130.00%09:03
RB.Z19:M20Dec 2019/Jun 2020 Spread-0.1831-0.1831-0.1860-0.1858-0.00230.00%14:39
RB.F20:J20Jan 2020/Apr 2020 Spread-0.1928-0.1920-0.1928-0.1920-0.00040.00%13:12
RB.F20:N20Jan 2020/Jul 2020 Spread-0.1800-0.1800-0.1800-0.1800-0.00190.00%10:05
RB.F20:M20Jan 2020/Jun 2020 Spread-0.1957-0.1957-0.1958-0.1958-0.00170.00%12:13
RB.F20:K20Jan 2020/May 2020 Spread-0.1987-0.1987-0.2001-0.2001-0.00230.00%11:07
RB.F20:G20Jan 2020/Feb 2020 Spread-0.0034-0.0032-0.0037-0.0035-0.00020.00%15:03
RB.F20:H20Jan 2020/Mar 2020 Spread-0.0174-0.0174-0.0179-0.0176-0.00030.00%13:55
RB.G20:J20Feb 2020/Apr 2020 Spread-0.1888-0.1888-0.1888-0.1888-0.00050.00%10:55
RB.G20:H20Feb 2020/Mar 2020 Spread-0.0142-0.0139-0.0144-0.01400.00000.00%14:53
RB.G20:M20Feb 2020/Jun 2020 Spread-0.1918-0.1918-0.1918-0.1918-0.00100.00%12:33
RB.G20:K20Feb 2020/May 2020 Spread-0.1957-0.1957-0.1957-0.1957-0.00060.00%10:49
RB.H20:HO.H20Mar 2020/HO Spread-0.3113-0.3088-0.3113-0.3088-0.01000.00%14:29
RB.H20:J20Mar 2020/Apr 2020 Spread-0.1748-0.1742-0.1748-0.1744-0.00010.00%14:44
RB.H20:M20Mar 2020/Jun 2020 Spread-0.1773-0.1773-0.1773-0.1773-0.00050.00%13:12
RB.H20:K20Mar 2020/May 2020 Spread-0.1825-0.1825-0.1825-0.1825-0.00020.00%14:57
RB.J20:K20Apr 2020/May 2020 Spread-0.0081-0.0081-0.0087-0.0085-0.00050.00%13:49
RB.J20:M20Apr 2020/Jun 2020 Spread-0.0032-0.0031-0.0040-0.0035-0.00100.00%14:20
RB.K20:M20May 2020/Jun 2020 Spread0.00590.00590.00490.0049-0.0006-13.64%14:39
RB.K20:N20May 2020/Jul 2020 Spread0.02230.02230.02230.0223-0.0010-4.48%14:27
RB.M20:HO.M20Jun 2020/HO Spread-0.0922-0.0922-0.0922-0.0922-0.00370.00%10:54
RB.M20:N20Jun 2020/Jul 2020 Spread0.01610.01610.01550.0158-0.0002-1.34%14:57
RB.M20:U20Jun 2020/Sep 2020 Spread0.07120.07120.07050.0705-0.0022-9.17%13:07
RB.M20:Z20Jun 2020/Dec 2020 Spread0.25910.26770.25910.2647+0.0011+0.44%12:28
RB.N20:Q20Jul 2020/Aug 2020 Spread0.02270.02270.02260.02270.00000.00%16:09
RB.N20:HO.N20Jul 2020/HO Spread-0.1296-0.1296-0.1296-0.1296-0.00800.00%14:39
RB.Q20:U20Aug 2020/Sep 2020 Spread0.02880.02950.02880.0295-0.0004-1.66%14:57
RB.U20:V20Sep 2020/Oct 2020 Spread0.13840.13870.13780.1387+0.0005+0.37%14:57
RB.U20:Z20Sep 2020/Dec 2020 Spread0.18880.18880.18880.1888-0.0048-2.54%06:13
RB.V20:X20Oct 2020/Nov 2020 Spread0.03020.03200.03020.0320-0.0008-1.87%14:57
RB.X20:Z20Nov 2020/Dec 2020 Spread0.02000.02150.02000.0215-0.0011-2.98%14:57
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.