Friday Nov 22, 5:46PM EST

New York Mercantile Exchange (NYMEX)Energy › RBOB GASOLINE (RB)
MarketContractOpenHighLowLastChangePctTime
RB.Z19Dec 20191.69711.70931.66431.6756-0.0183-1.17%16:59
RB.F20Jan 20201.68541.70361.66081.6721-0.0149-0.96%16:59
RB.G20Feb 20201.68091.69901.65991.6698-0.0144-0.93%16:58
RB.H20Mar 20201.69171.70571.66971.6784-0.0132-0.85%16:41
RB.J20Apr 20201.86271.86691.83251.8425-0.0139-0.81%16:58
RB.K20May 20201.85641.85861.83151.8441-0.0061-0.35%15:07
RB.M20Jun 20201.83821.84081.81021.8255-0.0166-0.97%16:00
RB.N20Jul 20201.80901.81301.79051.8009-0.0155-0.92%14:31
RB.Q20Aug 20201.77281.77281.77281.7728-0.0008-0.05%07:00
RB.U20Sep 20201.73971.74471.73561.7381-0.0081-0.50%14:35
RB.V20Oct 20201.60891.60891.59381.5938-0.0129-0.86%13:39
RB.X20Nov 20201.57141.57141.57051.5705+0.0017+0.12%09:16
RB.Z20Dec 20201.53991.54791.52801.5411-0.0045-0.31%14:43
RB.F21Jan 20211.51331.51331.51331.5133+0.0445+2.94%12:45
RB.G21Feb 20211.54001.54001.54001.5400+0.0337+2.37%13:37
RB.H21Mar 20211.52861.52861.52861.5286+0.0445+3.16%12:47
RB.K21May 20211.71131.71131.71131.7113+0.0445+2.56%12:46
RB.N21Jul 20211.68511.68511.68511.6851+0.0445+2.60%12:46
RB.U21Sep 20211.62401.62401.62401.6240+0.0445+2.69%12:47
RB.X21Nov 20211.44951.44951.44951.4495+0.0445+2.98%12:48
RB.Z19:HO.H20Dec 2019/HO Spread-0.2302-0.2187-0.2302-0.2187+0.01890.00%14:23
RB.Z19:H20Dec 2019/Mar 2020 Spread0.00240.0040-0.0054-0.0044-0.0062-45.59%16:24
RB.Z19:G20Dec 2019/Feb 2020 Spread0.01020.01070.00310.0055-0.0040-16.46%16:45
RB.Z19:F20Dec 2019/Jan 2020 Spread0.00590.00680.00240.0047-0.0014-6.54%16:59
RB.Z19:HO.F20Dec 2019/HO Spread-0.2423-0.2365-0.2423-0.2365+0.00180.00%14:20
RB.Z19:V20Dec 2019/Oct 2020 Spread0.06870.06870.06870.0687+0.0137+18.49%14:29
RB.Z19:J20Dec 2019/Apr 2020 Spread-0.1584-0.1567-0.1684-0.1681-0.00630.00%16:35
RB.Z19:M20Dec 2019/Jun 2020 Spread-0.1346-0.1346-0.1492-0.1488-0.01060.00%15:42
RB.Z19:HO.Z19Dec 2019/HO Spread-0.2379-0.2379-0.2629-0.2574-0.01000.00%16:58
RB.Z19:Z20Dec 2019/Dec 2020 Spread0.16410.16410.13470.1373-0.0230-17.90%14:31
RB.Z19:N20Dec 2019/Jul 2020 Spread-0.1231-0.1231-0.1231-0.1231-0.01050.00%14:31
RB.Z19:Q20Dec 2019/Aug 2020 Spread-0.1146-0.1146-0.1146-0.1146+0.00640.00%11:04
RB.Z19:U20Dec 2019/Sep 2020 Spread-0.0592-0.0592-0.0592-0.0592-0.01570.00%14:31
RB.Z19:HO.G20Dec 2019/HO Spread-0.2299-0.2299-0.2299-0.2299+0.02250.00%14:16
RB.Z19:K20Dec 2019/May 2020 Spread-0.1615-0.1615-0.1652-0.1652-0.00980.00%15:14
RB.F20:U20Jan 2020/Sep 2020 Spread-0.0481-0.0481-0.0650-0.0650-0.01720.00%14:31
RB.F20:Z20Jan 2020/Dec 2020 Spread0.15800.15800.13000.1323-0.0213-13.48%14:43
RB.F20:Q20Jan 2020/Aug 2020 Spread-0.0849-0.0849-0.0849-0.0849+0.00110.00%07:00
RB.F20:M20Jan 2020/Jun 2020 Spread-0.1422-0.1375-0.1534-0.1533-0.00850.00%16:41
RB.F20:G20Jan 2020/Feb 2020 Spread0.00350.00440.00050.0009-0.0024-92.31%16:59
RB.F20:H20Jan 2020/Mar 2020 Spread-0.0036-0.0020-0.0091-0.0088-0.00500.00%16:59
RB.F20:HO.F20Jan 2020/HO Spread-0.2460-0.2401-0.2641-0.2622-0.01410.00%16:09
RB.F20:HO.G20Jan 2020/HO Spread-0.2549-0.2529-0.2549-0.2529-0.01610.00%13:03
RB.F20:HO.H20Jan 2020/HO Spread-0.2385-0.2385-0.2385-0.2385-0.01390.00%09:02
RB.F20:J20Jan 2020/Apr 2020 Spread-0.1674-0.1625-0.1731-0.1723-0.00400.00%16:58
RB.F20:K20Jan 2020/May 2020 Spread-0.1608-0.1565-0.1700-0.1700-0.00660.00%15:42
RB.F20:N20Jan 2020/Jul 2020 Spread-0.1151-0.1119-0.1277-0.1277-0.01060.00%14:29
RB.F20:V20Jan 2020/Oct 2020 Spread0.07030.07730.07030.0773+0.0137+26.60%12:24
RB.G20:K20Feb 2020/May 2020 Spread-0.1650-0.1608-0.1702-0.1702-0.00420.00%15:14
RB.G20:N20Feb 2020/Jul 2020 Spread-0.1191-0.1164-0.1191-0.1164+0.00950.00%09:42
RB.G20:Q20Feb 2020/Aug 2020 Spread-0.1101-0.1101-0.1101-0.1101+0.00650.00%09:58
RB.G20:J20Feb 2020/Apr 2020 Spread-0.1712-0.1669-0.1736-0.1734-0.00220.00%16:55
RB.G20:HO.G20Feb 2020/HO Spread-0.2398-0.2398-0.2575-0.2520-0.01040.00%13:50
RB.G20:M20Feb 2020/Jun 2020 Spread-0.1449-0.1418-0.1524-0.1522-0.00490.00%14:33
RB.G20:H20Feb 2020/Mar 2020 Spread-0.0073-0.0063-0.0098-0.0097-0.00240.00%16:59
RB.H20:Q20Mar 2020/Aug 2020 Spread-0.1008-0.1003-0.1008-0.1003+0.00530.00%11:37
RB.H20:J20Mar 2020/Apr 2020 Spread-0.1639-0.1602-0.1640-0.1639+0.00050.00%15:49
RB.H20:K20Mar 2020/May 2020 Spread-0.1574-0.1541-0.1607-0.1606-0.00140.00%15:20
RB.H20:HO.H20Mar 2020/HO Spread-0.2335-0.2335-0.2374-0.2374-0.01490.00%11:27
RB.H20:M20Mar 2020/Jun 2020 Spread-0.1379-0.1353-0.1447-0.1447-0.00400.00%15:14
RB.H20:N20Mar 2020/Jul 2020 Spread-0.1096-0.1095-0.1197-0.1193-0.00590.00%14:35
RB.H20:U20Mar 2020/Sep 2020 Spread-0.0438-0.0438-0.0551-0.0551-0.00560.00%14:35
RB.H20:Z20Mar 2020/Dec 2020 Spread0.14940.14940.14480.1458-0.0107-7.16%11:26
RB.J20:N20Apr 2020/Jul 2020 Spread0.05040.05180.04420.0446-0.0048-14.33%14:28
RB.J20:V20Apr 2020/Oct 2020 Spread0.23940.23940.23940.2394-0.0007-0.29%13:36
RB.J20:U20Apr 2020/Sep 2020 Spread0.10770.10970.10770.1097+0.0080+8.79%12:22
RB.J20:K20Apr 2020/May 2020 Spread0.00560.00670.00310.0031-0.00230.00%16:03
RB.J20:Q20Apr 2020/Aug 2020 Spread0.08130.08130.08130.0813+0.0006+0.89%09:42
RB.J20:M20Apr 2020/Jun 2020 Spread0.02420.02580.01910.0201-0.0035-30.43%16:35
RB.J20:Z20Apr 2020/Dec 2020 Spread0.30370.30370.30370.3037-0.0167-5.50%12:52
RB.J20:HO.J20Apr 2020/HO Spread-0.0544-0.0544-0.0544-0.0544-0.00390.00%13:45
RB.K20:Z20May 2020/Dec 2020 Spread0.30000.30000.30000.3000-0.0147-5.00%12:52
RB.K20:V20May 2020/Oct 2020 Spread0.24590.24590.24590.2459+0.0074+3.01%12:46
RB.K20:U20May 2020/Sep 2020 Spread0.11370.11390.11240.1124-0.0008-0.83%10:05
RB.K20:Q20May 2020/Aug 2020 Spread0.07520.07520.06980.0698-0.0053-8.24%14:37
RB.K20:N20May 2020/Jul 2020 Spread0.04490.04490.04020.0402-0.0036-10.29%14:21
RB.K20:M20May 2020/Jun 2020 Spread0.01840.01940.01610.0164-0.0016-12.12%16:32
RB.K20:HO.K20May 2020/HO Spread-0.0344-0.0344-0.0344-0.0344+0.00010.00%19:03
RB.M20:V20Jun 2020/Oct 2020 Spread0.23240.23310.23240.2331+0.0040+1.87%14:17
RB.M20:U20Jun 2020/Sep 2020 Spread0.09520.09770.08630.0883-0.0060-7.50%14:38
RB.M20:Q20Jun 2020/Aug 2020 Spread0.05730.05730.05170.0536-0.0031-6.53%16:35
RB.M20:HO.M20Jun 2020/HO Spread-0.0445-0.0445-0.0445-0.04450.00000.00%19:58
RB.M20:N20Jun 2020/Jul 2020 Spread0.02600.02680.02380.0243-0.0016-7.24%16:41
RB.M20:Z20Jun 2020/Dec 2020 Spread0.29550.29550.28100.2855-0.0106-3.85%16:12
RB.N20:Z20Jul 2020/Dec 2020 Spread0.25920.25920.25920.2592-0.0115-4.44%12:52
RB.N20:V20Jul 2020/Oct 2020 Spread0.20820.20820.20820.2082+0.0032+1.65%14:34
RB.N20:Q20Jul 2020/Aug 2020 Spread0.03080.03180.02830.0290-0.0018-6.87%16:44
RB.N20:U20Jul 2020/Sep 2020 Spread0.06980.07090.06540.0654-0.0029-4.97%11:05
RB.Q20:HO.Q20Aug 2020/HO Spread-0.108-0.108-0.108-0.108-0.0080.00%10:26
RB.Q20:U20Aug 2020/Sep 2020 Spread0.03750.03910.03450.0355-0.0021-6.62%16:44
RB.Q20:Z20Aug 2020/Dec 2020 Spread0.23470.23470.23470.2347-0.0028-1.19%10:04
RB.U20:V20Sep 2020/Oct 2020 Spread0.14090.14090.13790.1384-0.0011-0.84%16:38
RB.U20:HO.U20Sep 2020/HO Spread-0.1365-0.1365-0.1365-0.1365+0.00420.00%14:34
RB.U20:Z20Sep 2020/Dec 2020 Spread0.20350.20350.20350.2035+0.0045+2.32%11:31
RB.V20:X20Oct 2020/Nov 2020 Spread0.03950.04020.03550.0368-0.0020-5.22%16:48
RB.X20:Z20Nov 2020/Dec 2020 Spread0.02500.02510.02060.0217-0.0032-12.85%16:49
RB.Z20:Z21Dec 2020/Dec 2021 Spread0.10260.10260.10260.1026+0.0040+3.90%12:47
RB.Z20:M21Dec 2020/Jun 2021 Spread-0.1787-0.1787-0.1787-0.1785+0.00200.00%13:52
RB.Z20:H21Dec 2020/Mar 2021 Spread-0.0100-0.0090-0.0120-0.0120-0.00220.00%16:41
RB.Z20:F21Dec 2020/Jan 2021 Spread0.00520.00520.00310.0031-0.0021-87.50%14:22
RB.F21:G21Jan 2021/Feb 2021 Spread-0.0068-0.0062-0.0068-0.0062+0.00080.00%11:39
RB.G21:H21Feb 2021/Mar 2021 Spread-0.0107-0.0103-0.0124-0.0114-0.00070.00%16:18
RB.H21:J21Mar 2021/Apr 2021 Spread-0.1741-0.1741-0.1741-0.1741-0.00190.00%12:46
RB.J21:K21Apr 2021/May 2021 Spread-0.0098-0.0098-0.0105-0.0101+0.00290.00%16:52
RB.K21:M21May 2021/Jun 2021 Spread0.01400.01400.01400.0140+0.0021+15.00%12:46
RB.M21:N21Jun 2021/Jul 2021 Spread0.00760.00760.00760.0076-0.0067-88.16%12:46
RB.U21:V21Sep 2021/Oct 2021 Spread0.13650.13650.13650.1365+0.0004+0.29%12:47
RB.V21:X21Oct 2021/Nov 2021 Spread0.04250.04250.04250.0425+0.0041+9.65%12:47
RB.X21:Z21Nov 2021/Dec 2021 Spread0.03500.03500.03500.0350+0.0047+13.43%12:47
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.