Thursday Apr 18, 4:40PM EDT

New York Mercantile Exchange (NYMEX)Energy › RBOB GASOLINE (RB)
MarketContractOpenHighLowLastChangePctTime
RB.K19May 20192.04842.07432.03592.0721+0.0303+1.73%16:25
RB.M19Jun 20192.01712.03412.00342.0327+0.0216+1.23%16:25
RB.N19Jul 20191.98812.00581.97862.0049+0.0189+1.08%16:24
RB.Q19Aug 20191.95631.97701.95421.9751+0.0145+0.83%16:00
RB.U19Sep 20191.93001.94471.92451.9433+0.0123+0.71%16:25
RB.V19Oct 20191.78101.79601.77511.7952+0.0105+0.65%15:44
RB.X19Nov 20191.75651.76321.75191.7621+0.0108+0.68%15:51
RB.Z19Dec 20191.72451.73961.72451.7396+0.0103+0.66%16:10
RB.F20Jan 20201.72501.73101.72271.7301+0.0080+0.51%15:51
RB.G20Feb 20201.72721.73411.72671.7320+0.0063+0.41%15:51
RB.H20Mar 20201.74451.74451.74311.7425+0.0057+0.38%15:51
RB.J20Apr 20201.91661.91661.90971.9140+0.0066+0.41%14:01
RB.K20May 20201.91851.91851.91751.9175+0.0052+0.31%14:17
RB.M20Jun 20201.90301.90301.90211.9021-0.0031-0.18%12:09
RB.Z20Dec 20201.67051.67051.66901.6705+0.0039+0.27%13:22
RB.K19:Z19May 2019/Dec 2019 Spread0.32890.33540.32400.3323+0.0198+10.94%16:02
RB.K19:X19May 2019/Nov 2019 Spread0.29650.31120.29650.3083+0.0178+11.19%16:02
RB.K19:V19May 2019/Oct 2019 Spread0.27180.27900.27180.2767+0.0196+13.56%14:29
RB.K19:U19May 2019/Sep 2019 Spread0.11220.13030.11220.1284+0.0176+58.47%16:02
RB.K19:Q19May 2019/Aug 2019 Spread0.08480.09760.08350.0954+0.0142+133.96%15:30
RB.K19:F20May 2019/Jan 2020 Spread0.33130.34240.33130.3424+0.0227+12.35%14:27
RB.K19:H20May 2019/Mar 2020 Spread0.32310.32770.32310.3277+0.0227+7.03%13:54
RB.K19:HO.K19May 2019/HO Spread-0.02520.0043-0.02700.0004+0.02780.00%16:03
RB.K19:HO.M19May 2019/HO Spread-0.01260.0008-0.0126-0.0049+0.02470.00%14:33
RB.K19:HO.N19May 2019/HO Spread-0.0178-0.0052-0.0178-0.0110+0.02400.00%14:33
RB.K19:M19May 2019/Jun 2019 Spread0.03180.04100.03100.0393+0.00860.00%16:25
RB.K19:N19May 2019/Jul 2019 Spread0.05710.06900.05620.0673+0.0115+3833.33%16:24
RB.K19:G20May 2019/Feb 2020 Spread0.33340.33440.33340.3336+0.0175+11.07%13:08
RB.M19:Q19Jun 2019/Aug 2019 Spread0.05120.05700.05120.0564+0.0059+41.84%15:30
RB.M19:Z19Jun 2019/Dec 2019 Spread0.28540.29520.28540.2934+0.0116+6.24%16:09
RB.M19:X19Jun 2019/Nov 2019 Spread0.26970.27050.26510.2705+0.0107+7.03%13:36
RB.M19:V19Jun 2019/Oct 2019 Spread0.22620.23890.22620.2368+0.0104+7.06%16:10
RB.M19:U19Jun 2019/Sep 2019 Spread0.08000.08980.08000.0892+0.0091+26.69%16:25
RB.M19:N19Jun 2019/Jul 2019 Spread0.02540.02820.02530.0280+0.0029+82.86%16:24
RB.M19:F20Jun 2019/Jan 2020 Spread0.29980.30350.29540.3031+0.0141+4.70%14:24
RB.M19:G20Jun 2019/Feb 2020 Spread0.29030.29990.29030.2968+0.0114+3.93%14:34
RB.M19:H20Jun 2019/Mar 2020 Spread0.28710.28710.28710.2871+0.0128+4.46%13:54
RB.M19:HO.M19Jun 2019/HO Spread-0.0575-0.0394-0.0623-0.0420+0.01830.00%15:30
RB.M19:HO.N19Jun 2019/HO Spread-0.0551-0.0460-0.0551-0.0512+0.01450.00%14:41
RB.M19:J20Jun 2019/Apr 2020 Spread0.11700.11700.11700.1170+0.0133+11.37%13:59
RB.N19:Z19Jul 2019/Dec 2019 Spread0.26000.26650.26000.2665+0.0098+5.47%13:48
RB.N19:X19Jul 2019/Nov 2019 Spread0.23920.24330.23920.2396+0.0049+2.05%15:30
RB.N19:V19Jul 2019/Oct 2019 Spread0.20440.21010.20430.2069+0.0056+3.85%15:15
RB.N19:U19Jul 2019/Sep 2019 Spread0.05450.06160.05420.0610+0.0060+19.67%16:09
RB.N19:Q19Jul 2019/Aug 2019 Spread0.02520.02880.02500.0287+0.0033+31.13%16:24
RB.N19:HO.N19Jul 2019/HO Spread-0.0890-0.0798-0.0890-0.0798+0.01100.00%12:41
RB.N19:H20Jul 2019/Mar 2020 Spread0.24030.24030.24030.2403-0.0094-3.91%10:10
RB.N19:F20Jul 2019/Jan 2020 Spread0.27320.27320.27260.2726+0.0087+4.84%14:30
RB.Q19:Z19Aug 2019/Dec 2019 Spread0.23730.23730.23730.2373+0.0060+3.58%13:28
RB.Q19:X19Aug 2019/Nov 2019 Spread0.21370.21470.21190.2119+0.0026+1.22%14:34
RB.Q19:V19Aug 2019/Oct 2019 Spread0.17760.18180.17760.1799+0.0040+2.97%16:10
RB.Q19:U19Aug 2019/Sep 2019 Spread0.02940.03280.02900.0324+0.0028+14.14%16:24
RB.Q19:J20Aug 2019/Apr 2020 Spread0.05290.05290.05290.0529-0.0003-0.57%08:19
RB.Q19:HO.Q19Aug 2019/HO Spread-0.1200-0.1100-0.1248-0.1143+0.00860.00%14:44
RB.Q19:G20Aug 2019/Feb 2020 Spread0.23720.23720.23720.2372+0.0056+2.36%10:53
RB.Q19:F20Aug 2019/Jan 2020 Spread0.24600.24600.24550.2455+0.0070+2.85%14:27
RB.U19:X19Sep 2019/Nov 2019 Spread0.18050.18300.17920.1803+0.0006+0.44%16:09
RB.U19:Z19Sep 2019/Dec 2019 Spread0.20320.20640.20220.2039+0.0022+1.47%16:03
RB.U19:G20Sep 2019/Feb 2020 Spread0.20620.20950.20620.2076+0.0023+1.60%14:34
RB.U19:V19Sep 2019/Oct 2019 Spread0.14690.14930.14610.1476+0.0013+1.14%16:21
RB.U19:HO.U19Sep 2019/HO Spread-0.1600-0.1525-0.1600-0.1555+0.00690.00%16:25
RB.U19:F20Sep 2019/Jan 2020 Spread0.21420.21420.21320.2132+0.0043+3.14%14:27
RB.V19:X19Oct 2019/Nov 2019 Spread0.03350.03390.03160.0330-0.0004-1.88%16:10
RB.V19:Z19Oct 2019/Dec 2019 Spread0.05480.05730.05400.0560+0.0006+1.68%14:29
RB.X19:G20Nov 2019/Feb 2020 Spread0.02730.02860.02730.0286+0.0030+36.59%16:15
RB.X19:Z19Nov 2019/Dec 2019 Spread0.02190.02400.02150.0240+0.0020+13.61%16:09
RB.X19:F20Nov 2019/Jan 2020 Spread0.02850.03200.02850.0320+0.0028+28.28%15:51
RB.Z19:G20Dec 2019/Feb 2020 Spread0.00410.00520.00380.0052+0.00160.00%15:30
RB.Z19:F20Dec 2019/Jan 2020 Spread0.00690.00800.00690.0079+0.0007+17.50%15:30
RB.Z19:HO.Z19Dec 2019/HO Spread-0.3840-0.3800-0.3881-0.3800+0.00580.00%14:23
RB.Z19:H20Dec 2019/Mar 2020 Spread-0.0070-0.0057-0.0073-0.0057+0.00180.00%15:30
RB.Z19:M20Dec 2019/Jun 2020 Spread-0.1796-0.1770-0.1796-0.1770+0.00280.00%14:31
RB.Z19:N20Dec 2019/Jul 2020 Spread-0.169-0.169-0.169-0.1690.0000.00%10:43
RB.Z19:Z20Dec 2019/Dec 2020 Spread0.06250.06250.06250.0625-0.00020.00%14:00
RB.F20:G20Jan 2020/Feb 2020 Spread-0.0037-0.0031-0.0037-0.0031+0.00050.00%16:09
RB.F20:H20Jan 2020/Mar 2020 Spread-0.0135-0.0135-0.0135-0.0135+0.00120.00%15:51
RB.G20:H20Feb 2020/Mar 2020 Spread-0.0110-0.0104-0.0113-0.0105+0.00060.00%15:51
RB.H20:J20Mar 2020/Apr 2020 Spread-0.1724-0.1701-0.1724-0.1705+0.00010.00%15:35
RB.J20:K20Apr 2020/May 2020 Spread-0.0051-0.0039-0.0052-0.00490.00000.00%14:17
RB.K20:M20May 2020/Jun 2020 Spread0.00280.00320.00240.0029-0.0003-23.08%14:31
RB.M20:N20Jun 2020/Jul 2020 Spread0.01040.01070.01020.0102-0.0002-2.25%14:15
RB.N20:Q20Jul 2020/Aug 2020 Spread0.01700.01760.01700.0174-0.0006-3.92%14:15
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.