« Back to Futures & Commodities

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

$ 1.6616   -0.0054 (-0.32%) Volume: 68.15k 4:59 PM EST 17-Jan-2020
Today 5d 1m 3m 1y more
Last Price
1.6616
Change $
0.0054
Change %
0.32%
Volume
68.15k
Bid
1.6364
Bid Size
1,050,000
Ask
1.6635
Ask Size
126,000
Open
1.673
High
1.6787
Low
1.6472
Settlement
1.667
52 Wk Hi
2.13050007
52 Wk Low
1.34130001
Last Trade
01/17/20
Exchange
NMX

 
RBOB Gasoline Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Feb 2020 /RBG0:NMX Jan 31, 2020 1.6463 -0.0085 -0.51% 1.6644 1.6666 1.6329 1.6548 79592 49.28k
Mar 2020 /RBH0:NMX Feb 28, 2020 1.6616 -0.0054 -0.32% 1.673 1.6787 1.6472 1.667 133967 68.15k
Apr 2020 /RBJ0:NMX Mar 31, 2020 1.8476 -0.0009 -0.05% 1.8533 1.8597 1.8332 1.8485 66454 29.22k
May 2020 /RBK0:NMX Apr 30, 2020 1.8517 0.0005 0.03% 1.856 1.8617 1.8367 1.8512 41935 15.74k
Jun 2020 /RBM0:NMX May 29, 2020 1.8421 0.0016 0.09% 1.84 1.8498 1.8284 1.8405 37250 12.41k
Jul 2020 /RBN0:NMX Jun 30, 2020 1.8178 -0.0025 -0.14% 1.8186 1.829 1.8106 1.8203 21274 4.44k
Aug 2020 /RBQ0:NMX Jul 31, 2020 1.791 -0.0007 -0.04% 1.7957 1.7988 1.7856 1.7917 5457 1.87k
Sep 2020 /RBU0:NMX Aug 31, 2020 1.7546 -0.0005 -0.03% 1.7625 1.7626 1.7492 1.7551 11488 2.51k
Oct 2020 /RBV0:NMX Sep 30, 2020 1.618 0.0037 0.23% 1.6219 1.6219 1.6084 1.6143 4959 1.15k
Nov 2020 /RBX0:NMX Oct 30, 2020 1.5759 0.0034 0.22% 1.5819 1.5819 1.5759 1.5725 2071 435
Dec 2020 /RBZ0:NMX Nov 30, 2020 1.5454 0.0019 0.12% 1.55 1.552 1.5364 1.5435 20151 1.86k
Jan 2021 /RBF1:NMX Dec 31, 2020 1.5262 -0.0042 -0.27% 1.5359 1.5359 1.5254 1.5304 1711 61
Feb 2021 /RBG1:NMX Jan 29, 2021 1.5262 -0.0035 -0.23% N/A N/A N/A 1.5297 266 5
Mar 2021 /RBH1:NMX Feb 26, 2021 1.536 -0.004 -0.26% N/A N/A N/A 1.54 92 64
Apr 2021 /RBJ1:NMX Mar 31, 2021 1.7115 -0.0037 -0.22% N/A N/A N/A 1.7152 58 63
May 2021 /RBK1:NMX Apr 30, 2021 1.7209 -0.0045 -0.26% N/A N/A N/A 1.7254 57 3
Jun 2021 /RBM1:NMX May 28, 2021 1.7162 -0.0045 -0.26% N/A N/A N/A 1.7207 292 0
Jul 2021 /RBN1:NMX Jun 30, 2021 1.696 -0.0043 -0.25% N/A N/A N/A 1.7003 37 0
Aug 2021 /RBQ1:NMX Jul 30, 2021 1.6679 -0.0041 -0.25% N/A N/A N/A 1.672 28 0
Sep 2021 /RBU1:NMX Aug 31, 2021 1.6327 -0.0039 -0.24% N/A N/A N/A 1.6366 29 0
Oct 2021 /RBV1:NMX Sep 30, 2021 1.494 -0.0036 -0.24% N/A N/A N/A 1.4976 28 0
Nov 2021 /RBX1:NMX Oct 29, 2021 1.4578 -0.0034 -0.23% N/A N/A N/A 1.4612 25 0
Dec 2021 /RBZ1:NMX Nov 30, 2021 1.4325 -0.0032 -0.22% N/A N/A N/A 1.4357 42 0
Jan 2022 /RBF2:NMX Dec 31, 2021 1.4292 -0.0032 -0.22% N/A N/A N/A 1.4324 4 0
Feb 2022 /RBG2:NMX Jan 31, 2022 1.439 -0.0032 -0.22% N/A N/A N/A 1.4422 0 0
Mar 2022 /RBH2:NMX Feb 28, 2022 1.46 -0.0032 -0.22% N/A N/A N/A 1.4632 0 0
Apr 2022 /RBJ2:NMX Mar 31, 2022 1.6553 -0.0032 -0.19% N/A N/A N/A 1.6585 0 0
May 2022 /RBK2:NMX Apr 29, 2022 1.6724 -0.0032 -0.19% N/A N/A N/A 1.6756 0 0
Jun 2022 /RBM2:NMX May 31, 2022 1.6638 -0.0032 -0.19% N/A N/A N/A 1.667 0 0
Jul 2022 /RBN2:NMX Jun 30, 2022 1.6538 -0.0032 -0.19% N/A N/A N/A 1.657 0 0
Aug 2022 /RBQ2:NMX Jul 29, 2022 1.6335 -0.0032 -0.20% N/A N/A N/A 1.6367 0 0
Sep 2022 /RBU2:NMX Aug 31, 2022 1.5939 -0.0032 -0.20% N/A N/A N/A 1.5971 0 0
Oct 2022 /RBV2:NMX Sep 30, 2022 1.4626 -0.0032 -0.22% N/A N/A N/A 1.4658 0 0
Nov 2022 /RBX2:NMX Oct 31, 2022 1.4279 -0.0032 -0.22% N/A N/A N/A 1.4311 0 0
Dec 2022 /RBZ2:NMX Nov 30, 2022 1.4048 -0.0032 -0.23% N/A N/A N/A 1.408 0 0
Jan 2023 /RBF3:NMX Dec 30, 2022 1.403 -0.0032 -0.23% N/A N/A N/A 1.4062 5 0
Feb 2023 /RBG3:NMX Jan 31, 2023 1.4128 -0.0032 -0.23% N/A N/A N/A 1.416 0 0
Mar 2023 /RBH3:NMX Feb 28, 2023 1.4338 -0.0032 -0.22% N/A N/A N/A 1.437 0 0
Apr 2023 /RBJ3:NMX Mar 31, 2023 1.6291 -0.0032 -0.20% N/A N/A N/A 1.6323 0 0
May 2023 /RBK3:NMX Apr 28, 2023 1.6462 -0.0032 -0.19% N/A N/A N/A 1.6494 0 0
Jun 2023 /RBM3:NMX May 31, 2023 1.6376 -0.0032 -0.20% N/A N/A N/A 1.6408 0 0
Jul 2023 /RBN3:NMX Jun 30, 2023 1.6276 -0.0032 -0.20% N/A N/A N/A 1.6308 0 0
Aug 2023 /RBQ3:NMX Jul 31, 2023 1.6073 -0.0032 -0.20% N/A N/A N/A 1.6105 0 0
Sep 2023 /RBU3:NMX Aug 31, 2023 1.5677 -0.0032 -0.20% N/A N/A N/A 1.5709 0 0
Oct 2023 /RBV3:NMX Sep 29, 2023 1.4364 -0.0032 -0.22% N/A N/A N/A 1.4396 0 0
Nov 2023 /RBX3:NMX Oct 31, 2023 1.4017 -0.0032 -0.23% N/A N/A N/A 1.4049 0 0
Dec 2023 /RBZ3:NMX Nov 30, 2023 1.3786 -0.0032 -0.23% N/A N/A N/A 1.3818 0 0
Jan 2024 /RBF4:NMX Dec 29, 2023 1.3768 -0.0032 -0.23% N/A N/A N/A 1.38 0 0