S&P 500
2775.60
+29.87 +1.13%
Dow Indu
25883.25
+443.86 +1.81%
Nasdaq
7472.41
+45.45 +0.65%
Crude Oil
55.84
+1.43 +2.73%
Gold
1325.17
+3.81 +0.29%
Euro
1.132100
+0.002450 +0.22%
US Dollar
96.747
-0.177 -0.18%
Strong
New York Mercantile Exchange (NYMEX)Energy › RBOB GASOLINE (RB)
MarketContractOpenHighLowLastChangePctTime
RB.H19Mar 20191.51101.57681.50751.5742+0.0657+4.69%16:59
RB.J19Apr 20191.68611.74241.68001.7396+0.0558+3.49%16:59
RB.K19May 20191.69871.75621.69561.7559+0.0577+3.57%16:59
RB.M19Jun 20191.70391.75971.69991.7559+0.0527+3.24%16:45
RB.N19Jul 20191.70671.75441.70061.7538+0.0531+3.27%16:28
RB.Q19Aug 20191.69721.74411.69551.7434+0.0522+3.22%16:10
RB.U19Sep 20191.67471.72321.67471.7231+0.0507+3.17%14:49
RB.V19Oct 20191.56381.60841.56381.6083+0.0488+3.26%14:50
RB.X19Nov 20191.54371.58691.54191.5869+0.0479+3.24%14:49
RB.Z19Dec 20191.53581.57411.52641.5720+0.0470+3.21%15:55
RB.F20Jan 20201.54261.56901.54261.5690+0.0476+3.27%14:51
RB.G20Feb 20201.54951.54951.54951.5495+0.0209+1.42%09:04
RB.Z20Dec 20201.50771.50771.50771.5077+0.0117+0.80%04:21
RB.H19:J19Mar 2019/Apr 2019 Spread-0.1751-0.1630-0.1751-0.1654+0.00990.00%16:59
RB.H19:Z19Mar 2019/Dec 2019 Spread-0.01500.0048-0.01630.0011+0.01760.00%14:29
RB.H19:X19Mar 2019/Nov 2019 Spread-0.0291-0.0137-0.0291-0.0137+0.01680.00%12:46
RB.H19:V19Mar 2019/Oct 2019 Spread-0.0466-0.0314-0.0466-0.0342+0.01680.00%14:45
RB.H19:U19Mar 2019/Sep 2019 Spread-0.1536-0.1455-0.1536-0.1493+0.01460.00%15:47
RB.H19:Q19Mar 2019/Aug 2019 Spread-0.1801-0.1650-0.1801-0.1693+0.01340.00%15:47
RB.H19:HO.H19Mar 2019/HO Spread-0.4628-0.4425-0.4694-0.4437+0.01940.00%16:41
RB.H19:HO.K19Mar 2019/HO Spread-0.4676-0.4533-0.4676-0.4533+0.01510.00%14:07
RB.H19:H20Mar 2019/Mar 2020 Spread-0.0609-0.0609-0.0609-0.0609+0.00090.00%11:32
RB.H19:HO.J19Mar 2019/HO Spread-0.4663-0.4398-0.4666-0.4441+0.01480.00%16:10
RB.H19:F20Mar 2019/Jan 2020 Spread-0.00820.0076-0.00820.0053+0.01820.00%14:51
RB.H19:K19Mar 2019/May 2019 Spread-0.1895-0.1761-0.1896-0.1792+0.01050.00%16:55
RB.H19:G20Mar 2019/Feb 2020 Spread-0.0141-0.0141-0.0141-0.0141+0.00600.00%09:05
RB.H19:M19Mar 2019/Jun 2019 Spread-0.1952-0.1799-0.1958-0.1828+0.01190.00%16:45
RB.H19:N19Mar 2019/Jul 2019 Spread-0.1924-0.1763-0.1924-0.1792+0.01300.00%16:10
RB.H19:HO.M19Mar 2019/HO Spread-0.4591-0.4591-0.4591-0.4591-0.00510.00%07:18
RB.J19:X19Apr 2019/Nov 2019 Spread0.14350.14350.14350.1435-0.0013-0.96%02:28
RB.J19:Z19Apr 2019/Dec 2019 Spread0.15780.16860.15780.1673+0.0085+6.25%14:25
RB.J19:HO.K19Apr 2019/HO Spread-0.2822-0.2822-0.2822-0.2822-0.00050.00%08:56
RB.J19:V19Apr 2019/Oct 2019 Spread0.12750.13250.12750.1312+0.0069+6.34%14:45
RB.J19:U19Apr 2019/Sep 2019 Spread0.01260.01800.01110.0161+0.0047+671.43%14:47
RB.J19:F20Apr 2019/Jan 2020 Spread0.16400.16400.16400.1640+0.0169+10.30%15:34
RB.J19:G20Apr 2019/Feb 2020 Spread0.14500.14500.14500.1450+0.0062+4.28%11:25
RB.J19:HO.J19Apr 2019/HO Spread-0.2871-0.2757-0.2922-0.2783+0.00530.00%15:01
RB.J19:HO.M19Apr 2019/HO Spread-0.2816-0.2816-0.2816-0.2816+0.00070.00%10:15
RB.J19:K19Apr 2019/May 2019 Spread-0.0145-0.0125-0.0147-0.0139+0.00050.00%16:59
RB.J19:N19Apr 2019/Jul 2019 Spread-0.0168-0.0125-0.0173-0.0139+0.00300.00%16:10
RB.J19:Q19Apr 2019/Aug 2019 Spread-0.0066-0.0015-0.0067-0.0034+0.00400.00%16:09
RB.J19:M19Apr 2019/Jun 2019 Spread-0.0201-0.0163-0.0212-0.0172+0.00220.00%16:42
RB.K19:HO.K19May 2019/HO Spread-0.2707-0.2660-0.2707-0.2660-0.00050.00%11:52
RB.K19:F20May 2019/Jan 2020 Spread0.18510.18510.18420.1842+0.0074+4.00%14:28
RB.K19:Z19May 2019/Dec 2019 Spread0.17320.18260.17320.1810+0.0078+4.93%15:40
RB.K19:X19May 2019/Nov 2019 Spread0.15860.15910.15840.1591-0.0001-0.06%07:16
RB.K19:V19May 2019/Oct 2019 Spread0.14440.14610.14330.1445+0.0058+4.41%12:55
RB.K19:U19May 2019/Sep 2019 Spread0.02550.03160.02550.0301+0.0043+25.90%15:04
RB.K19:Q19May 2019/Aug 2019 Spread0.00780.01130.00690.0106+0.0036+720.00%16:32
RB.K19:N19May 2019/Jul 2019 Spread-0.00250.0004-0.0025-0.0001+0.00240.00%16:10
RB.K19:M19May 2019/Jun 2019 Spread-0.0051-0.0035-0.0056-0.0037+0.00130.00%16:48
RB.K19:HO.M19May 2019/HO Spread-0.2676-0.2676-0.2676-0.2676-0.00040.00%12:00
RB.M19:Z19Jun 2019/Dec 2019 Spread0.17810.18580.17650.1858+0.0076+4.69%15:55
RB.M19:X19Jun 2019/Nov 2019 Spread0.15710.15710.15710.1571+0.0011+0.72%12:47
RB.M19:V19Jun 2019/Oct 2019 Spread0.14700.14770.14670.1473+0.0036+2.66%11:55
RB.M19:U19Jun 2019/Sep 2019 Spread0.03130.03530.03040.0341+0.0033+12.99%16:25
RB.M19:Q19Jun 2019/Aug 2019 Spread0.01190.01520.01190.0141+0.0021+25.61%16:54
RB.M19:N19Jun 2019/Jul 2019 Spread0.00250.00410.00240.0035+0.0010+142.86%16:59
RB.M19:HO.M19Jun 2019/HO Spread-0.2654-0.2533-0.2654-0.2555+0.00380.00%15:50
RB.M19:F20Jun 2019/Jan 2020 Spread0.17300.17300.17080.1712-0.0007-0.40%16:23
RB.N19:Z19Jul 2019/Dec 2019 Spread0.17590.17900.17590.1790+0.0033+2.02%11:12
RB.N19:X19Jul 2019/Nov 2019 Spread0.15600.15600.15600.1560+0.0012+0.77%10:30
RB.N19:U19Jul 2019/Sep 2019 Spread0.02810.03120.02770.0305+0.0022+8.70%14:41
RB.N19:Q19Jul 2019/Aug 2019 Spread0.00950.01120.00930.0106+0.0011+13.41%16:54
RB.N19:HO.N19Jul 2019/HO Spread-0.2710-0.2660-0.2710-0.2660+0.00010.00%12:35
RB.N19:F20Jul 2019/Jan 2020 Spread0.17900.17970.17840.1797+0.0004+0.22%07:23
RB.N19:V19Jul 2019/Oct 2019 Spread0.14360.14550.14360.1453+0.0041+2.93%14:27
RB.Q19:U19Aug 2019/Sep 2019 Spread0.01860.02010.01830.0198+0.0010+5.78%16:16
RB.Q19:Z19Aug 2019/Dec 2019 Spread0.16600.16800.16600.1680+0.0018+1.15%11:38
RB.Q19:X19Aug 2019/Nov 2019 Spread0.15180.15200.15180.1520+0.0026+1.71%14:57
RB.Q19:V19Aug 2019/Oct 2019 Spread0.13060.13460.13060.1346+0.0029+2.26%14:45
RB.Q19:HO.Q19Aug 2019/HO Spread-0.2840-0.2790-0.2870-0.2806+0.00070.00%16:10
RB.U19:Z19Sep 2019/Dec 2019 Spread0.14690.15070.14690.1500+0.0026+1.89%14:28
RB.U19:X19Sep 2019/Nov 2019 Spread0.13370.13630.13370.1363+0.0029+2.27%14:49
RB.U19:V19Sep 2019/Oct 2019 Spread0.11270.11490.11220.1144+0.0015+1.36%16:16
RB.U19:HO.U19Sep 2019/HO Spread-0.3120-0.3095-0.3120-0.3095-0.00070.00%12:30
RB.U19:G20Sep 2019/Feb 2020 Spread0.14400.14400.14400.1440+0.0002+0.14%09:04
RB.V19:Z19Oct 2019/Dec 2019 Spread0.03350.03580.03330.0358+0.0013+4.80%14:51
RB.V19:X19Oct 2019/Nov 2019 Spread0.02060.02150.01990.0213+0.0008+4.52%16:25
RB.V19:HO.V19Oct 2019/HO Spread-0.4271-0.4271-0.4271-0.4271+0.00120.00%10:16
RB.V19:F20Oct 2019/Jan 2020 Spread0.03670.03670.03670.0367+0.0005+1.36%10:00
RB.X19:Z19Nov 2019/Dec 2019 Spread0.01410.01470.01330.0147+0.0007+6.93%15:29
RB.X19:G20Nov 2019/Feb 2020 Spread0.00820.00820.00820.0082+0.0005+500.00%09:04
RB.X19:F20Nov 2019/Jan 2020 Spread0.01830.01830.01830.0183+0.0016+16.16%11:41
RB.Z19:M20Dec 2019/Jun 2020 Spread-0.2135-0.2126-0.2140-0.2140+0.00200.00%14:21
RB.Z19:H20Dec 2019/Mar 2020 Spread-0.0221-0.0214-0.0221-0.0214+0.00060.00%14:27
RB.Z19:G20Dec 2019/Feb 2020 Spread-0.0042-0.0042-0.0042-0.0042-0.00060.00%07:16
RB.Z19:F20Dec 2019/Jan 2020 Spread0.00360.00400.00340.0040+0.0004+80.00%14:51
RB.Z19:Z20Dec 2019/Dec 2020 Spread-0.0051-0.0020-0.0051-0.0025+0.0110+53.66%14:29
RB.F20:G20Jan 2020/Feb 2020 Spread-0.0071-0.0066-0.0072-0.0071+0.00010.00%15:01
RB.G20:H20Feb 2020/Mar 2020 Spread-0.0161-0.0161-0.0163-0.0163-0.00020.00%15:02
RB.H20:J20Mar 2020/Apr 2020 Spread-0.1810-0.1810-0.1827-0.1827+0.00360.00%14:10
RB.J20:K20Apr 2020/May 2020 Spread-0.0120-0.0120-0.0125-0.0125+0.00150.00%12:53
RB.K20:M20May 2020/Jun 2020 Spread0.00170.00180.00130.0013+0.0003+9.09%14:44
RB.M20:N20Jun 2020/Jul 2020 Spread0.00840.00890.00840.0089+0.0014+28.00%14:44
RB.N20:Q20Jul 2020/Aug 2020 Spread0.01530.01530.01530.0153+0.0010+9.52%14:29
RB.Q20:U20Aug 2020/Sep 2020 Spread0.02600.02600.02410.0241-0.0009-3.46%14:38
RB.U20:V20Sep 2020/Oct 2020 Spread0.1250.1260.1250.125+0.002+1.60%14:43
RB.X20:Z20Nov 2020/Dec 2020 Spread0.01500.01500.01500.0150-0.0013-3.52%09:47
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright INO.com, Inc. All Rights Reserved.