Monday Sep 16, 8:10PM EDT

New York Mercantile Exchange (NYMEX)Energy › RBOB GASOLINE (RB)
MarketContractOpenHighLowLastChangePctTime
RB.V19Oct 20191.73641.74701.73191.7330+0.0021+0.12%19:53
RB.X19Nov 20191.71221.72251.70931.7093+0.0032+0.19%19:44
RB.Z19Dec 20191.67991.69301.67801.6780+0.0032+0.19%19:27
RB.F20Jan 20201.66751.67041.66751.6704+0.0131+0.80%18:33
RB.G20Feb 20201.50841.69271.49721.6463+0.1441+8.74%16:39
RB.H20Mar 20201.51551.69761.61861.6633+0.1443+8.71%16:25
RB.J20Apr 20201.69761.86551.77961.8302+0.1344+7.34%15:41
RB.K20May 20201.70591.85901.79801.8152+0.1154+6.85%15:41
RB.M20Jun 20201.69701.85061.76481.8020+0.1150+6.26%16:39
RB.N20Jul 20201.68241.79721.77901.7972+0.1169+6.86%14:25
RB.Q20Aug 20201.65961.77761.74161.7776+0.1253+7.47%13:35
RB.U20Sep 20201.70221.73201.70031.7320+0.1099+6.57%11:24
RB.V20Oct 20201.59201.59711.59201.5971+0.1115+7.20%12:49
RB.X20Nov 20201.55951.56151.55951.5615+0.1065+6.99%12:50
RB.Z20Dec 20201.41551.54911.50871.5312+0.0877+5.53%15:15
RB.F21Jan 20211.52501.53091.52501.5309+0.0930+6.15%12:54
RB.G21Feb 20211.52321.52781.52321.5278+0.0799+5.26%12:59
RB.M21Jun 20211.62221.70311.70311.7031+0.0100+0.59%09:39
RB.V19:F20Oct 2019/Jan 2020 Spread0.07320.07320.07320.0732+0.0017+2.41%18:33
RB.V19:G20Oct 2019/Feb 2020 Spread0.06170.08550.05880.0782+0.0306+41.63%16:39
RB.V19:H20Oct 2019/Mar 2020 Spread0.04900.07690.05320.0648+0.0288+46.98%15:41
RB.V19:HO.V19Oct 2019/HO Spread-0.2989-0.3098-0.3400-0.3296-0.00220.00%14:37
RB.V19:J20Oct 2019/Apr 2020 Spread-0.1249-0.0895-0.1216-0.1002+0.04000.00%15:41
RB.V19:K20Oct 2019/May 2020 Spread-0.1309-0.0896-0.1175-0.0896+0.05840.00%13:05
RB.V19:M20Oct 2019/Jun 2020 Spread-0.1237-0.0681-0.1135-0.0783+0.06120.00%16:28
RB.V19:N20Oct 2019/Jul 2020 Spread-0.0931-0.0508-0.0931-0.0508+0.07410.00%14:25
RB.V19:Q20Oct 2019/Aug 2020 Spread-0.1052-0.1052-0.1052-0.1052-0.00930.00%10:17
RB.V19:U20Oct 2019/Sep 2020 Spread-0.0209-0.0206-0.0209-0.0206+0.05950.00%05:29
RB.V19:X19Oct 2019/Nov 2019 Spread0.02360.02500.02280.0245+0.0011+3.22%19:10
RB.V19:Z19Oct 2019/Dec 2019 Spread0.05480.05480.05300.0544+0.0004+0.67%18:58
RB.V19:Z20Oct 2019/Dec 2020 Spread0.11990.11760.11320.1136+0.0072+6.01%12:23
RB.X19:F20Nov 2019/Jan 2020 Spread0.03260.05420.03300.0494+0.0187+51.09%16:46
RB.X19:G20Nov 2019/Feb 2020 Spread0.03010.03150.02800.0501+0.0204+56.20%15:41
RB.X19:H20Nov 2019/Mar 2020 Spread0.01530.04960.02950.0446+0.0270+176.47%16:24
RB.X19:HO.X19Nov 2019/HO Spread-0.3413-0.3354-0.3550-0.3505-0.00750.00%15:41
RB.X19:J20Nov 2019/Apr 2020 Spread-0.1432-0.1155-0.1439-0.1207+0.04020.00%14:41
RB.X19:K20Nov 2019/May 2020 Spread-0.1452-0.1218-0.1452-0.1218+0.04120.00%15:41
RB.X19:M20Nov 2019/Jun 2020 Spread-0.1544-0.0948-0.1356-0.1006+0.05690.00%16:45
RB.X19:N20Nov 2019/Jul 2020 Spread-0.1166-0.1138-0.1166-0.1138+0.02580.00%20:06
RB.X19:U20Nov 2019/Sep 2020 Spread-0.0433-0.0433-0.0433-0.0433+0.04590.00%05:29
RB.X19:Z19Nov 2019/Dec 2019 Spread0.03040.03080.02960.0295-0.0005-1.87%18:40
RB.Z19:F20Dec 2019/Jan 2020 Spread0.01900.01900.01900.0190+0.0004+3.96%18:33
RB.Z19:G20Dec 2019/Feb 2020 Spread0.00650.00690.00460.0240+0.0155+147.62%16:45
RB.Z19:H20Dec 2019/Mar 2020 Spread-0.00860.01780.00200.0123+0.01560.00%15:58
RB.Z19:HO.Z19Dec 2019/HO Spread-0.370-0.370-0.370-0.370+0.0050.00%18:01
RB.Z19:J20Dec 2019/Apr 2020 Spread-0.1871-0.1470-0.1706-0.1531+0.02740.00%15:57
RB.Z19:K20Dec 2019/May 2020 Spread-0.1859-0.1482-0.1670-0.1483+0.03800.00%14:27
RB.Z19:M20Dec 2019/Jun 2020 Spread-0.1799-0.1265-0.1625-0.1320+0.04570.00%16:35
RB.Z19:N20Dec 2019/Jul 2020 Spread-0.1629-0.1035-0.1433-0.1035+0.05920.00%14:25
RB.Z19:Q20Dec 2019/Aug 2020 Spread-0.1417-0.1417-0.1417-0.1417-0.00200.00%10:17
RB.Z19:U20Dec 2019/Sep 2020 Spread-0.070-0.070-0.070-0.070+0.0390.00%05:29
RB.Z19:Z20Dec 2019/Dec 2020 Spread0.06900.17040.08450.1590+0.0844+124.12%16:46
RB.F20:G20Jan 2020/Feb 2020 Spread0.00090.0055-0.00230.0049+0.00560.00%16:47
RB.F20:H20Jan 2020/Mar 2020 Spread-0.0173-0.0020-0.0126-0.0060+0.00740.00%15:43
RB.F20:HO.F20Jan 2020/HO Spread-0.3777-0.3764-0.3855-0.3827-0.01270.00%16:41
RB.F20:J20Jan 2020/Apr 2020 Spread-0.1915-0.1675-0.1825-0.1694+0.02100.00%16:15
RB.F20:K20Jan 2020/May 2020 Spread-0.1858-0.1635-0.1858-0.1635+0.03140.00%14:41
RB.F20:M20Jan 2020/Jun 2020 Spread-0.1893-0.1460-0.1803-0.1460+0.04110.00%14:41
RB.F20:N20Jan 2020/Jul 2020 Spread-0.1782-0.1512-0.1560-0.1512+0.02080.00%05:09
RB.F20:Q20Jan 2020/Aug 2020 Spread-0.1510-0.1510-0.1510-0.1510-0.00150.00%10:20
RB.F20:U20Jan 2020/Sep 2020 Spread-0.0923-0.0823-0.0923-0.0823+0.04260.00%05:29
RB.F20:Z20Jan 2020/Dec 2020 Spread0.05380.06160.06160.0616-0.0001-0.19%12:23
RB.G20:H20Feb 2020/Mar 2020 Spread-0.0144-0.0072-0.0116-0.0088+0.00360.00%16:47
RB.G20:J20Feb 2020/Apr 2020 Spread-0.1888-0.1725-0.1889-0.1755+0.01450.00%15:41
RB.G20:K20Feb 2020/May 2020 Spread-0.1960-0.1785-0.1870-0.1785+0.01700.00%10:36
RB.G20:M20Feb 2020/Jun 2020 Spread-0.1863-0.1507-0.1753-0.1560+0.03040.00%16:39
RB.G20:N20Feb 2020/Jul 2020 Spread-0.1439-0.1348-0.1439-0.1348+0.03560.00%12:40
RB.G20:U20Feb 2020/Sep 2020 Spread-0.1234-0.1234-0.1234-0.1234-0.00610.00%09:17
RB.H20:HO.H20Mar 2020/HO Spread-0.3471-0.3471-0.3471-0.3471-0.01880.00%18:21
RB.H20:J20Mar 2020/Apr 2020 Spread-0.1743-0.1650-0.1760-0.1654+0.01180.00%16:47
RB.H20:K20Mar 2020/May 2020 Spread-0.1806-0.1606-0.1755-0.1630+0.01900.00%15:41
RB.H20:M20Mar 2020/Jun 2020 Spread-0.1726-0.1424-0.1710-0.1467+0.02620.00%15:36
RB.H20:N20Mar 2020/Jul 2020 Spread-0.1463-0.1462-0.1463-0.1462+0.01120.00%18:30
RB.H20:U20Mar 2020/Sep 2020 Spread-0.0836-0.0631-0.0836-0.0631+0.04060.00%11:49
RB.H20:V20Mar 2020/Oct 2020 Spread0.06500.06500.06450.0645+0.0327+50.31%10:55
RB.J20:K20Apr 2020/May 2020 Spread-0.00500.0051-0.00340.0034+0.00770.00%16:56
RB.J20:M20Apr 2020/Jun 2020 Spread0.00130.02240.00840.0186+0.01550.00%16:39
RB.J20:N20Apr 2020/Jul 2020 Spread0.02070.03460.02070.0346+0.0139+67.15%09:52
RB.J20:U20Apr 2020/Sep 2020 Spread0.06950.06950.06950.0695-0.0036-5.18%09:46
RB.K20:M20May 2020/Jun 2020 Spread0.00700.01790.00890.0159+0.0081+184.09%16:47
RB.K20:N20May 2020/Jul 2020 Spread0.03270.04600.03220.0450+0.0217+66.36%14:25
RB.K20:Q20May 2020/Aug 2020 Spread0.06820.06820.06820.0682+0.0205+30.06%12:54
RB.K20:U20May 2020/Sep 2020 Spread0.09200.09200.09200.0920+0.0139+15.11%18:54
RB.M20:HO.M20Jun 2020/HO Spread-0.1315-0.1259-0.1399-0.1399-0.01900.00%14:29
RB.M20:N20Jun 2020/Jul 2020 Spread0.01670.02810.01690.0244+0.0075+50.34%16:37
RB.M20:Q20Jun 2020/Aug 2020 Spread0.05880.05880.05880.0588+0.0219+190.43%14:25
RB.M20:U20Jun 2020/Sep 2020 Spread0.07500.09720.07500.0972+0.0271+112.92%14:03
RB.M20:V20Jun 2020/Oct 2020 Spread0.22600.22650.22600.2265+0.0204+9.03%12:15
RB.M20:Z20Jun 2020/Dec 2020 Spread0.25010.29690.27450.2900+0.0375+14.98%16:47
RB.N20:HO.N20Jul 2020/HO Spread-0.1546-0.1546-0.1546-0.1546-0.00860.00%14:25
RB.N20:Q20Jul 2020/Aug 2020 Spread0.02280.03290.02380.0303+0.0069+31.36%16:28
RB.Q20:HO.Q20Aug 2020/HO Spread-0.1743-0.1743-0.1743-0.1743+0.00020.00%04:29
RB.Q20:U20Aug 2020/Sep 2020 Spread0.02980.03980.03160.0373+0.0064+26.56%16:45
RB.U20:V20Sep 2020/Oct 2020 Spread0.13470.15690.13870.1401+0.0040+2.96%16:28
RB.U20:Z20Sep 2020/Dec 2020 Spread0.19800.19800.19800.1980+0.0192+9.70%14:43
RB.V20:X20Oct 2020/Nov 2020 Spread0.02850.04330.03200.0341+0.0054+12.65%16:01
RB.X20:Z20Nov 2020/Dec 2020 Spread0.01640.03290.01950.0226+0.0066+17.89%16:28
RB.Z20:F21Dec 2020/Jan 2021 Spread0.00060.01800.00850.0090+0.0062+1033.33%12:59
RB.F21:G21Jan 2021/Feb 2021 Spread-0.00100.0033-0.00100.0033+0.01330.00%12:59
RB.M21:U21Jun 2021/Sep 2021 Spread0.06380.06380.06380.06380.00000.00%12:07
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.