« Back to Futures & Commodities

Detailed Quote for RBOB Gasoline Aug 2018 (/RB:NMX)
$ 2.0355   -0.0184 (-0.90%) Volume: 37.92k 1:39 PM EDT 25-Jun-2018
Today 5d 1m 3m 1y more
Last Price
2.0355
Change $
0.0184
Change %
0.90%
Volume
37.92k
Bid
2.0353
Bid Size
200
Ask
2.0359
Ask Size
100
Open
2.046
High
2.0483
Low
2.0224
Settlement
2.0539
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
1:39
Exchange
NMX

 
RBOB Gasoline Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jul 2018 /RBN8:NMX Jun 29, 2018 2.0538 -0.0167 -0.81% 2.0652 2.0672 2.0385 2.0705 46134 12.92k
Aug 2018 /RBQ8:NMX Jul 31, 2018 2.0355 -0.0184 -0.90% 2.046 2.0483 2.0224 2.0539 124078 37.92k
Sep 2018 /RBU8:NMX Aug 31, 2018 2.016 -0.0188 -0.92% 2.028 2.0305 2.0037 2.0348 76230 15.54k
Oct 2018 /RBV8:NMX Sep 28, 2018 1.9036 -0.0201 -1.04% 1.919 1.919 1.8918 1.9237 58291 11.45k
Nov 2018 /RBX8:NMX Oct 31, 2018 1.8778 -0.0204 -1.07% 1.8913 1.8915 1.8659 1.8982 42622 6.48k
Dec 2018 /RBZ8:NMX Nov 30, 2018 1.8607 -0.0217 -1.15% 1.8744 1.8748 1.8484 1.8824 40012 7.61k
Jan 2019 /RBF9:NMX Dec 31, 2018 1.8577 -0.0232 -1.23% 1.8593 1.8678 1.8462 1.8809 24581 2.03k
Feb 2019 /RBG9:NMX Jan 31, 2019 1.8634 -0.0229 -1.21% 1.8598 1.8634 1.8566 1.8863 7627 317
Mar 2019 /RBH9:NMX Feb 28, 2019 1.8705 -0.0267 -1.41% 1.8688 1.8787 1.8676 1.8972 11044 707
Apr 2019 /RBJ9:NMX Mar 29, 2019 2.0393 -0.0253 -1.23% 2.0386 2.041 2.0374 2.0646 5622 371
May 2019 /RBK9:NMX Apr 30, 2019 2.0417 -0.0229 -1.11% 2.0359 2.0417 2.0359 2.0646 3248 321
Jun 2019 /RBM9:NMX May 31, 2019 2.0289 -0.0209 -1.02% 2.021 2.0293 2.021 2.0498 6815 671
Jul 2019 /RBN9:NMX Jun 28, 2019 2.0271 0.00 0.00% N/A N/A N/A 2.0271 1065 172
Aug 2019 /RBQ9:NMX Jul 31, 2019 2.0031 0.00 0.00% N/A N/A N/A 2.0031 307 65
Sep 2019 /RBU9:NMX Aug 30, 2019 1.9771 0.00 0.00% N/A N/A N/A 1.9771 331 41
Oct 2019 /RBV9:NMX Sep 30, 2019 1.8406 0.00 0.00% N/A N/A N/A 1.8406 219 30
Nov 2019 /RBX9:NMX Oct 31, 2019 1.8148 0.00 0.00% N/A N/A N/A 1.8148 81 0
Dec 2019 /RBZ9:NMX Nov 29, 2019 1.79 -0.0146 -0.81% N/A N/A N/A 1.8046 1610 47
Jan 2020 /RBF0:NMX Dec 31, 2019 1.802 0.00 0.00% N/A N/A N/A 1.802 158 0
Feb 2020 /RBG0:NMX Jan 31, 2020 1.808 0.00 0.00% N/A N/A N/A 1.808 10 0
Mar 2020 /RBH0:NMX Feb 28, 2020 1.8237 0.00 0.00% N/A N/A N/A 1.8237 12 0
Apr 2020 /RBJ0:NMX Mar 31, 2020 2.0008 0.00 0.00% N/A N/A N/A 2.0008 17 0
May 2020 /RBK0:NMX Apr 30, 2020 2.0011 0.00 0.00% N/A N/A N/A 2.0011 16 0
Jun 2020 /RBM0:NMX May 29, 2020 1.9896 0.00 0.00% N/A N/A N/A 1.9896 18 0
Jul 2020 /RBN0:NMX Jun 30, 2020 1.969 0.00 0.00% N/A N/A N/A 1.969 16 0
Aug 2020 /RBQ0:NMX Jul 31, 2020 1.9415 0.00 0.00% N/A N/A N/A 1.9415 16 0
Sep 2020 /RBU0:NMX Aug 31, 2020 1.9134 0.00 0.00% N/A N/A N/A 1.9134 16 0
Oct 2020 /RBV0:NMX Sep 30, 2020 1.7842 0.00 0.00% N/A N/A N/A 1.7842 10 0
Nov 2020 /RBX0:NMX Oct 30, 2020 1.7512 0.00 0.00% N/A N/A N/A 1.7512 10 0
Dec 2020 /RBZ0:NMX Nov 30, 2020 1.7222 0.00 0.00% N/A N/A N/A 1.7222 79 0
Jan 2021 /RBF1:NMX Dec 31, 2020 1.7232 0.00 0.00% N/A N/A N/A 1.7232 0 0
Feb 2021 /RBG1:NMX Jan 29, 2021 1.7291 0.00 0.00% N/A N/A N/A 1.7291 0 0
Mar 2021 /RBH1:NMX Feb 26, 2021 1.7452 0.00 0.00% N/A N/A N/A 1.7452 0 0
Apr 2021 /RBJ1:NMX Mar 31, 2021 1.9439 0.00 0.00% N/A N/A N/A 1.9439 6 0
May 2021 /RBK1:NMX Apr 30, 2021 1.943 0.00 0.00% N/A N/A N/A 1.943 7 0
Jun 2021 /RBM1:NMX May 28, 2021 1.9347 0.00 0.00% N/A N/A N/A 1.9347 6 0
Jul 2021 /RBN1:NMX Jun 30, 2021 1.9145 0.00 0.00% N/A N/A N/A 1.9145 6 0
Aug 2021 /RBQ1:NMX Jul 30, 2021 1.8875 0.00 0.00% N/A N/A N/A 1.8875 6 0
Sep 2021 /RBU1:NMX Aug 31, 2021 1.8595 0.00 0.00% N/A N/A N/A 1.8595 6 0
Oct 2021 /RBV1:NMX Sep 30, 2021 1.7303 0.00 0.00% N/A N/A N/A 1.7303 0 0
Nov 2021 /RBX1:NMX Oct 29, 2021 1.6978 0.00 0.00% N/A N/A N/A 1.6978 0 0
Dec 2021 /RBZ1:NMX Nov 30, 2021 1.6682 0.00 0.00% N/A N/A N/A 1.6682 0 0
Jan 2022 /RBF2:NMX Dec 31, 2021 1.6732 0.00 0.00% N/A N/A N/A 1.6732 0 0

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT  Real-Time,  RTB  Real-Time BATS BZX Price/Quote; not sourced from all markets,  RTN  Real-Time NASDAQ Price/Quote; not sourced from all markets,  EOD  End Of Day,  PD  Previous Day.   H  Halted,  R  Restriction started today,  r   Restriction carried over from prior day .   Market Data powered by QuoteMedia. Fundamentals by Morningstar.  Terms of Use.