Farms.com Home › Markets Risk Management Recommendations

Ag Markets

(News): NPPC Highlights Modern Po...more (News): New tool to help producer...more (Featured): Value of U.S. Pork and Be...more (Featured): Pigs Destroy Everything! ...more (Chat):Porcine Vaccine Usage (Chat):Wild boar (Southern Ohio)

Quotes & Charts

Futures Main | Custom Quotes| Custom Charts | Night Quotes
(P) - Pit quotes, Q - Quote, C - Chart, O - Options

Quote

Chart

Option

Gasoline RBOB
Delayed Futures - 3:10 - Friday, May 17
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)

Contract	Last	Change	Open	High	Low	Volume	Prev. Stl.	Time	Links
Cash (RBY00)	2.5395s	+0.0434	2.5395	2.5395	2.5395	0	2.4961	20:25	Q / C / O
Jun '24 (RBM24)	2.5572	+0.0194	2.5428	2.5721	2.5395	3498	2.5378	03:10	Q / C / O
Jul '24 (RBN24)	2.5407	+0.0169	2.5290	2.5556	2.5250	6229	2.5238	03:10	Q / C / O
Aug '24 (RBQ24)	2.5074	+0.0157	2.4953	2.5204	2.4939	2211	2.4917	03:07	Q / C / O
Sep '24 (RBU24)	2.4585	+0.0141	2.4482	2.4704	2.4482	1094	2.4444	03:06	Q / C / O
Oct '24 (RBV24)	2.2600	+0.0128	2.2510	2.2681	2.2510	205	2.2472	03:03	Q / C / O
Nov '24 (RBX24)	2.2021	+0.0162	2.1937	2.2028	2.1936	293	2.1859	02:01	Q / C / O
Dec '24 (RBZ24)	2.1607	+0.0158	2.1479	2.1627	2.1479	286	2.1449	01:56	Q / C / O
Jan '25 (RBF25)	2.1288	+0.0040	2.1289	2.1289	2.1288	68	2.1248	17:14	Q / C / O
Feb '25 (RBG25)	2.1242s	+0.0143	2.1195	2.1284	2.1088	862	2.1099	18:21	Q / C / O
Mar '25 (RBH25)	2.1406s	+0.0136	2.1312	2.1460	2.1268	1109	2.1270	18:20	Q / C / O
Apr '25 (RBJ25)	2.3407s	+0.0131	2.3337	2.3454	2.3337	649	2.3276	18:20	Q / C / O
May '25 (RBK25)	2.3438	+0.0040	2.3438	2.3438	2.3438	4	2.3398	17:14	Q / C / O
Jun '25 (RBM25)	2.3381	+0.0089	2.3411	2.3411	2.3381	4	2.3292	02:36	Q / C / O
Jul '25 (RBN25)	2.3089s	+0.0122	2.3089	2.3089	2.3089	17	2.2967	18:22	Q / C / O
Aug '25 (RBQ25)	2.2804s	+0.0114	2.2804	2.2804	2.2804	4	2.2690	18:20	Q / C / O
Sep '25 (RBU25)	2.2429s	+0.0112	2.2429	2.2429	2.2429	51	2.2317	18:20	Q / C / O
Oct '25 (RBV25)	2.0749s	+0.0110	2.0749	2.0749	2.0749	152	2.0639	18:20	Q / C / O
Nov '25 (RBX25)	2.0379s	+0.0100	2.0379	2.0379	2.0379	5	2.0279	18:22	Q / C / O
Dec '25 (RBZ25)	2.0194s	+0.0102	2.0150	2.0194	2.0150	88	2.0092	18:21	Q / C / O
Jan '26 (RBF26)	2.0169s	+0.0104	2.0169	2.0169	2.0169	0	2.0065	18:22	Q / C / O
Feb '26 (RBG26)	2.0275s	+0.0104	2.0275	2.0275	2.0275	0	2.0171	18:22	Q / C / O
Mar '26 (RBH26)	2.0441s	+0.0104	2.0441	2.0441	2.0441	0	2.0337	18:20	Q / C / O
Apr '26 (RBJ26)	2.2306s	+0.0104	2.2306	2.2306	2.2306	0	2.2202	16:37	Q / C / O
May '26 (RBK26)	2.2422s	+0.0104	2.2422	2.2422	2.2422	0	2.2318	16:38	Q / C / O
Jun '26 (RBM26)	2.2353s	+0.0104	2.2353	2.2353	2.2353	0	2.2249	16:38	Q / C / O
Jul '26 (RBN26)	2.2155s	+0.0104	2.2155	2.2155	2.2155	0	2.2051	16:38	Q / C / O
Aug '26 (RBQ26)	2.1901s	+0.0104	2.1901	2.1901	2.1901	0	2.1797	16:37	Q / C / O
Sep '26 (RBU26)	2.1459s	+0.0104	2.1459	2.1459	2.1459	0	2.1355	16:38	Q / C / O
Oct '26 (RBV26)	2.0088s	+0.0104	2.0088	2.0088	2.0088	0	1.9984	16:37	Q / C / O
Nov '26 (RBX26)	1.9721s	+0.0104	1.9721	1.9721	1.9721	0	1.9617	16:38	Q / C / O
Dec '26 (RBZ26)	1.9481s	+0.0104	1.9481	1.9481	1.9481	0	1.9377	16:37	Q / C / O
Jan '27 (RBF27)	1.9467s	+0.0104	1.9467	1.9467	1.9467	0	1.9363	16:38	Q / C / O
Feb '27 (RBG27)	1.9609s	+0.0104	1.9609	1.9609	1.9609	0	1.9505	16:37	Q / C / O
Mar '27 (RBH27)	1.9807s	+0.0104	1.9807	1.9807	1.9807	0	1.9703	16:37	Q / C / O
Apr '27 (RBJ27)	2.1704s	+0.0104	2.1704	2.1704	2.1704	0	2.1600	16:38	Q / C / O
May '27 (RBK27)	2.1879s	+0.0104	2.1879	2.1879	2.1879	0	2.1775	16:37	Q / C / O
Jun '27 (RBM27)	2.1851s	+0.0104	2.1851	2.1851	2.1851	0	2.1747	16:37	Q / C / O
Jul '27 (RBN27)	2.1728s	+0.0104	2.1728	2.1728	2.1728	0	2.1624	16:38	Q / C / O
Aug '27 (RBQ27)	2.1553s	+0.0104	2.1553	2.1553	2.1553	0	2.1449	16:39	Q / C / O
Sep '27 (RBU27)	2.1173s	+0.0104	2.1173	2.1173	2.1173	0	2.1069	16:38	Q / C / O
Oct '27 (RBV27)	1.9892s	+0.0104	1.9892	1.9892	1.9892	0	1.9788	16:38	Q / C / O
Nov '27 (RBX27)	1.9566s	+0.0104	1.9566	1.9566	1.9566	0	1.9462	16:37	Q / C / O
Dec '27 (RBZ27)	1.9401s	+0.0104	1.9401	1.9401	1.9401	0	1.9297	16:38	Q / C / O
Jan '28 (RBF28)	1.9311s	+0.0104	1.9311	1.9311	1.9311	0	1.9207	16:38	Q / C / O

This website uses tracking tools, including cookies. We use these technologies for a variety of reasons, including to recognize new and past website users, to customize your experience, perform analytics and deliver personalized advertising on our sites, apps and newsletters and across the Internet based on your interests.
You agree to our Privacy Policy and Terms of Access by clicking I agree.