« Back to Futures & Commodities

Detailed Quote for RBOB Gasoline May 2020 (/RB:NMX)

$ 0.7149   0.0521 (+7.86%) Volume: 38.85k 4:59 PM EDT Apr 3, 2020
Today 5d 1m 3m 1y more
Last Price
0.7149
Change $
0.0521
Change %
7.86%
Volume
38.85k
Bid
0.6821
Bid Size
84,000
Ask
0.725
Ask Size
126,000
Open
0.6586
High
0.76
Low
0.6347
Settlement
0.6628
52 Wk Hi
2.13050007
52 Wk Low
0.460500001
Last Trade
4:59
Exchange
NMX

 
RBOB Gasoline Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
May 2020 /RBK0:NMX Apr 30, 2020 0.7149 0.0521 7.86% 0.6586 0.76 0.6347 0.6628 115106 38.85k
Jun 2020 /RBM0:NMX May 29, 2020 0.774 0.0504 6.97% 0.7183 0.8154 0.6964 0.7236 62408 31.93k
Jul 2020 /RBN0:NMX Jun 30, 2020 0.8279 0.0492 6.32% 0.7723 0.8641 0.7563 0.7787 35806 22.28k
Aug 2020 /RBQ0:NMX Jul 31, 2020 0.8672 0.0451 5.49% 0.8139 0.903 0.7984 0.8221 21095 13.9k
Sep 2020 /RBU0:NMX Aug 31, 2020 0.8931 0.0415 4.87% 0.8478 0.9268 0.8406 0.8516 29203 14.79k
Oct 2020 /RBV0:NMX Sep 30, 2020 0.8155 0.0235 2.97% 0.7982 0.8531 0.7905 0.792 20169 7.92k
Nov 2020 /RBX0:NMX Oct 30, 2020 0.8279 0.0297 3.72% 0.7868 0.855 0.7867 0.7982 15817 5.71k
Dec 2020 /RBZ0:NMX Nov 30, 2020 0.8372 0.0305 3.78% 0.8125 0.8611 0.791 0.8067 32655 9.76k
Jan 2021 /RBF1:NMX Dec 31, 2020 0.8343 0.0092 1.12% 0.8593 0.8597 0.8251 0.8251 6283 1.68k
Feb 2021 /RBG1:NMX Jan 29, 2021 0.8565 0.0104 1.23% N/A N/A N/A 0.8461 1927 1.47k
Mar 2021 /RBH1:NMX Feb 26, 2021 0.877 0.0066 0.76% 0.8927 0.8927 0.877 0.8704 5316 1.97k
Apr 2021 /RBJ1:NMX Mar 31, 2021 1.0281 0.0078 0.76% N/A N/A N/A 1.0203 3971 1.98k
May 2021 /RBK1:NMX Apr 30, 2021 1.0479 0.0069 0.66% N/A N/A N/A 1.041 1410 1.38k
Jun 2021 /RBM1:NMX May 28, 2021 1.0799 0.0153 1.44% 1.0559 1.082 1.0475 1.0646 13259 2.35k
Jul 2021 /RBN1:NMX Jun 30, 2021 1.06 -0.012 -1.12% 1.06 1.06 1.06 1.072 548 43
Aug 2021 /RBQ1:NMX Jul 30, 2021 1.0633 -0.0073 -0.68% N/A N/A N/A 1.0706 386 5
Sep 2021 /RBU1:NMX Aug 31, 2021 1.082 0.0248 2.35% 1.081 1.082 1.081 1.0572 846 42
Oct 2021 /RBV1:NMX Sep 30, 2021 0.975 0.0172 1.80% 0.975 0.975 0.975 0.9578 332 21
Nov 2021 /RBX1:NMX Oct 29, 2021 0.9333 -0.0065 -0.69% N/A N/A N/A 0.9398 332 17
Dec 2021 /RBZ1:NMX Nov 30, 2021 0.9318 0.006 0.65% 0.955 0.957 0.9136 0.9258 5619 196
Jan 2022 /RBF2:NMX Dec 31, 2021 0.9173 -0.0098 -1.06% 0.9173 0.9173 0.9173 0.9271 233 1
Feb 2022 /RBG2:NMX Jan 31, 2022 0.9131 -0.0065 -0.71% N/A N/A N/A 0.9196 8 0
Mar 2022 /RBH2:NMX Feb 28, 2022 0.9333 -0.0065 -0.69% N/A N/A N/A 0.9398 6 0
Apr 2022 /RBJ2:NMX Mar 31, 2022 1.1118 -0.0065 -0.58% N/A N/A N/A 1.1183 11 0
May 2022 /RBK2:NMX Apr 29, 2022 1.136 -0.0065 -0.57% N/A N/A N/A 1.1425 33 0
Jun 2022 /RBM2:NMX May 31, 2022 1.1375 -0.0065 -0.57% N/A N/A N/A 1.144 253 0
Jul 2022 /RBN2:NMX Jun 30, 2022 1.1408 -0.0065 -0.57% N/A N/A N/A 1.1473 1 0
Aug 2022 /RBQ2:NMX Jul 29, 2022 1.1334 -0.0065 -0.57% N/A N/A N/A 1.1399 2 0
Sep 2022 /RBU2:NMX Aug 31, 2022 1.1066 -0.0065 -0.58% N/A N/A N/A 1.1131 1 0
Oct 2022 /RBV2:NMX Sep 30, 2022 0.9881 -0.0065 -0.65% N/A N/A N/A 0.9946 1 0
Nov 2022 /RBX2:NMX Oct 31, 2022 0.9663 -0.0065 -0.67% N/A N/A N/A 0.9728 1 0
Dec 2022 /RBZ2:NMX Nov 30, 2022 0.9593 -0.0065 -0.67% N/A N/A N/A 0.9658 2 0
Jan 2023 /RBF3:NMX Dec 30, 2022 0.9573 -0.0065 -0.67% N/A N/A N/A 0.9638 5 0
Feb 2023 /RBG3:NMX Jan 31, 2023 0.9669 -0.0065 -0.67% N/A N/A N/A 0.9734 0 0
Mar 2023 /RBH3:NMX Feb 28, 2023 0.9877 -0.0065 -0.65% N/A N/A N/A 0.9942 0 0
Apr 2023 /RBJ3:NMX Mar 31, 2023 1.1829 -0.0065 -0.55% N/A N/A N/A 1.1894 0 0
May 2023 /RBK3:NMX Apr 28, 2023 1.1998 -0.0065 -0.54% N/A N/A N/A 1.2063 0 0
Jun 2023 /RBM3:NMX May 31, 2023 1.191 -0.0065 -0.54% N/A N/A N/A 1.1975 0 0
Jul 2023 /RBN3:NMX Jun 30, 2023 1.1808 -0.0065 -0.55% N/A N/A N/A 1.1873 0 0
Aug 2023 /RBQ3:NMX Jul 31, 2023 1.1603 -0.0065 -0.56% N/A N/A N/A 1.1668 0 0
Sep 2023 /RBU3:NMX Aug 31, 2023 1.1205 -0.0065 -0.58% N/A N/A N/A 1.127 0 0
Oct 2023 /RBV3:NMX Sep 29, 2023 0.9891 -0.0065 -0.65% N/A N/A N/A 0.9956 0 0
Nov 2023 /RBX3:NMX Oct 31, 2023 0.9542 -0.0065 -0.68% N/A N/A N/A 0.9607 0 0
Dec 2023 /RBZ3:NMX Nov 30, 2023 0.9317 -0.0065 -0.69% N/A N/A N/A 0.9382 0 0
Jan 2024 /RBF4:NMX Dec 29, 2023 0.9289 -0.0065 -0.69% N/A N/A N/A 0.9354 0 0