« Back to Futures & Commodities

Detailed Quote for RBOB Gasoline Aug 2022 (/RB:NMX)

$ 3.7817 EOD     0.1207 (+3.30%) Volume: 51.41k 5:15 PM EDT Jun 24, 2022
Today 5d 1m 3m 1y more
Last Price
3.7817
Change $
0.1207
Change %
3.30%
Volume
51.41k
Bid
3.65
Bid Size
84,000
Ask
3.8235
Ask Size
84,000
Open
3.639
High
3.7892
Low
3.6252
Settlement
3.661
52 Wk Hi
4.326
52 Wk Low
1.8726
Last Trade
06/24/22
Exchange
NMX

 
RBOB Gasoline Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jul 2022 /RBN2:NMX Jun 30, 2022 3.8848 0.1192 3.17% 3.7566 3.8937 3.7296 3.7656 33858 23.72k
Aug 2022 /RBQ2:NMX Jul 29, 2022 3.7817 0.1207 3.30% 3.639 3.7892 3.6252 3.661 84789 51.41k
Sep 2022 /RBU2:NMX Aug 31, 2022 3.6048 0.1048 2.99% 3.5134 3.6111 3.4696 3.50 53841 25.41k
Oct 2022 /RBV2:NMX Sep 30, 2022 3.2832 0.0831 2.60% 3.2198 3.2867 3.1734 3.2001 39829 11.98k
Nov 2022 /RBX2:NMX Oct 31, 2022 3.0764 0.0663 2.20% 3.0358 3.0819 3.0037 3.0101 24495 5.25k
Dec 2022 /RBZ2:NMX Nov 30, 2022 2.9141 0.0557 1.95% 2.8769 2.9227 2.8638 2.8584 32613 4.54k
Jan 2023 /RBF3:NMX Dec 30, 2022 2.8023 0.0506 1.84% 2.7723 2.805 2.7406 2.7517 8819 1.94k
Feb 2023 /RBG3:NMX Jan 31, 2023 2.7434 0.0475 1.76% 2.7069 2.7478 2.7069 2.6959 4770 1.21k
Mar 2023 /RBH3:NMX Feb 28, 2023 2.7257 0.0465 1.74% 2.7315 2.7315 2.715 2.6792 3653 492
Apr 2023 /RBJ3:NMX Mar 31, 2023 2.898 0.0397 1.39% 2.9031 2.9031 2.8921 2.8583 3005 283
May 2023 /RBK3:NMX Apr 28, 2023 2.8561 0.0402 1.43% 2.863 2.863 2.85 2.8159 881 194
Jun 2023 /RBM3:NMX May 31, 2023 2.8074 0.0405 1.46% 2.7833 2.816 2.7833 2.7669 3046 372
Jul 2023 /RBN3:NMX Jun 30, 2023 2.743 0.04 1.48% N/A N/A N/A 2.703 393 110
Aug 2023 /RBQ3:NMX Jul 31, 2023 2.6678 0.0392 1.49% N/A N/A N/A 2.6286 345 38
Sep 2023 /RBU3:NMX Aug 31, 2023 2.594 0.0384 1.50% 2.592 2.592 2.592 2.5556 291 5
Oct 2023 /RBV3:NMX Sep 29, 2023 2.4257 0.0362 1.51% N/A N/A N/A 2.3895 348 13
Nov 2023 /RBX3:NMX Oct 31, 2023 2.3988 0.0435 1.85% N/A N/A N/A 2.3553 242 73
Dec 2023 /RBZ3:NMX Nov 30, 2023 2.392 0.0419 1.78% 2.38 2.401 2.38 2.3501 2558 178
Jan 2024 /RBF4:NMX Dec 29, 2023 2.377 0.0433 1.86% N/A N/A N/A 2.3337 98 29
Feb 2024 /RBG4:NMX Jan 31, 2024 2.3711 0.0433 1.86% N/A N/A N/A 2.3278 145 26
Mar 2024 /RBH4:NMX Feb 29, 2024 2.3642 0.0433 1.87% N/A N/A N/A 2.3209 65 14
Apr 2024 /RBJ4:NMX Mar 28, 2024 2.5204 0.0433 1.75% N/A N/A N/A 2.4771 5 0
Jun 2024 /RBM4:NMX May 31, 2024 2.5164 0.0433 1.75% N/A N/A N/A 2.4731 40 0
Jul 2024 /RBN4:NMX Jun 28, 2024 2.4853 0.0433 1.77% N/A N/A N/A 2.442 5 0
Aug 2024 /RBQ4:NMX Jul 31, 2024 2.464 0.0433 1.79% N/A N/A N/A 2.4207 4 0
Sep 2024 /RBU4:NMX Aug 30, 2024 2.4188 0.0433 1.82% N/A N/A N/A 2.3755 1 0
Oct 2024 /RBV4:NMX Sep 30, 2024 2.2846 0.0433 1.93% N/A N/A N/A 2.2413 3 0
Nov 2024 /RBX4:NMX Oct 31, 2024 2.2466 0.0433 1.97% N/A N/A N/A 2.2033 3 0
Dec 2024 /RBZ4:NMX Nov 29, 2024 2.2134 0.0433 2.00% N/A N/A N/A 2.1701 77 0
Feb 2025 /RBG5:NMX Jan 31, 2025 2.1974 0.0433 2.01% 2.21 N/A N/A 2.1541 3 0
Mar 2025 /RBH5:NMX Feb 28, 2025 2.2142 0.0433 1.99% 2.23 N/A N/A 2.1709 2 0
Apr 2025 /RBJ5:NMX Mar 31, 2025 2.3963 0.0433 1.84% 2.41 N/A N/A 2.353 2 0
May 2025 /RBK5:NMX Apr 30, 2025 2.4138 0.0433 1.83% 2.43 N/A N/A 2.3705 2 0
Jun 2025 /RBM5:NMX May 30, 2025 2.4084 0.0433 1.83% N/A N/A N/A 2.3651 3 0
Jul 2025 /RBN5:NMX Jun 30, 2025 2.3946 0.0433 1.84% 2.41 N/A N/A 2.3513 2 0
Dec 2025 /RBZ5:NMX Nov 28, 2025 2.1376 0.0433 2.07% N/A N/A N/A 2.0943 1 0