« Back to Futures & Commodities

Detailed Quote for RBOB Gasoline Jun 2018 (/RB:NMX)

$ 2.1032   0.0083 (+0.40%) Volume: 12.51k 9:09 AM EDT 26-Apr-2018
Today 5d 1m 3m 1y more
Last Price
2.1032
Change $
0.0083
Change %
0.40%
Volume
12.51k
Bid
2.103
Bid Size
200
Ask
2.1036
Ask Size
100
Open
2.095
High
2.1112
Low
2.0922
Settlement
2.0949
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
9:09
Exchange
NMX

 
RBOB Gasoline Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
May 2018 /RBK8:NMX Apr 30, 2018 2.0975 0.0078 0.37% 2.0903 2.1058 2.0872 2.0897 26409 3.53k
Jun 2018 /RBM8:NMX May 31, 2018 2.1032 0.0083 0.40% 2.095 2.1112 2.0922 2.0949 163265 12.51k
Jul 2018 /RBN8:NMX Jun 29, 2018 2.1005 0.0079 0.38% 2.0945 2.1082 2.0912 2.0926 75475 5.92k
Aug 2018 /RBQ8:NMX Jul 31, 2018 2.0887 0.0073 0.35% 2.0866 2.0968 2.0798 2.0814 35388 3.15k
Sep 2018 /RBU8:NMX Aug 31, 2018 2.0696 0.0077 0.37% 2.0675 2.0769 2.0613 2.0619 43860 2.51k
Oct 2018 /RBV8:NMX Sep 28, 2018 1.9411 0.0097 0.50% 1.9367 1.944 1.93 1.9314 29740 1.15k
Nov 2018 /RBX8:NMX Oct 31, 2018 1.9003 0.0083 0.44% 1.897 1.9029 1.8915 1.892 25555 449
Dec 2018 /RBZ8:NMX Nov 30, 2018 1.8707 0.0088 0.47% 1.8667 1.8775 1.8619 1.8619 33561 929
Jan 2019 /RBF9:NMX Dec 31, 2018 1.8569 0.0081 0.44% 1.8565 1.8643 1.8565 1.8488 13688 155
Feb 2019 /RBG9:NMX Jan 31, 2019 1.8552 0.0075 0.41% 1.8631 1.8631 1.8552 1.8477 4581 24
Mar 2019 /RBH9:NMX Feb 28, 2019 1.8511 -0.0048 -0.26% N/A N/A N/A 1.8559 3725 10
Apr 2019 /RBJ9:NMX Mar 29, 2019 2.0114 -0.0071 -0.35% N/A N/A N/A 2.0185 1927 0
May 2019 /RBK9:NMX Apr 30, 2019 2.0174 0.00 0.00% N/A N/A N/A 2.0174 2166 0
Jun 2019 /RBM9:NMX May 31, 2019 1.9886 -0.0149 -0.74% N/A N/A N/A 2.0035 4126 0
Jul 2019 /RBN9:NMX Jun 28, 2019 1.9829 0.00 0.00% N/A N/A N/A 1.9829 83 0
Aug 2019 /RBQ9:NMX Jul 31, 2019 1.9551 0.00 0.00% N/A N/A N/A 1.9551 77 0
Sep 2019 /RBU9:NMX Aug 30, 2019 1.9227 0.00 0.00% N/A N/A N/A 1.9227 127 0
Oct 2019 /RBV9:NMX Sep 30, 2019 1.785 0.00 0.00% N/A N/A N/A 1.785 78 0
Nov 2019 /RBX9:NMX Oct 31, 2019 1.7503 0.00 0.00% N/A N/A N/A 1.7503 33 0
Dec 2019 /RBZ9:NMX Nov 29, 2019 1.7216 -0.0034 -0.20% N/A N/A N/A 1.725 1065 0
Jan 2020 /RBF0:NMX Dec 31, 2019 1.7215 0.00 0.00% N/A N/A N/A 1.7215 86 0
Feb 2020 /RBG0:NMX Jan 31, 2020 1.7247 0.00 0.00% N/A N/A N/A 1.7247 10 0
Mar 2020 /RBH0:NMX Feb 28, 2020 1.7379 0.00 0.00% N/A N/A N/A 1.7379 10 0
Apr 2020 /RBJ0:NMX Mar 31, 2020 1.9318 0.00 0.00% N/A N/A N/A 1.9318 17 0
May 2020 /RBK0:NMX Apr 30, 2020 1.9283 0.00 0.00% N/A N/A N/A 1.9283 16 0
Jun 2020 /RBM0:NMX May 29, 2020 1.9151 0.00 0.00% N/A N/A N/A 1.9151 18 0
Jul 2020 /RBN0:NMX Jun 30, 2020 1.892 0.00 0.00% N/A N/A N/A 1.892 16 0
Aug 2020 /RBQ0:NMX Jul 31, 2020 1.8619 0.00 0.00% N/A N/A N/A 1.8619 16 0
Sep 2020 /RBU0:NMX Aug 31, 2020 1.8311 0.00 0.00% N/A N/A N/A 1.8311 16 0
Oct 2020 /RBV0:NMX Sep 30, 2020 1.699 0.00 0.00% N/A N/A N/A 1.699 10 0
Nov 2020 /RBX0:NMX Oct 30, 2020 1.6636 0.00 0.00% N/A N/A N/A 1.6636 10 0
Dec 2020 /RBZ0:NMX Nov 30, 2020 1.6312 0.00 0.00% N/A N/A N/A 1.6312 77 0
Jan 2021 /RBF1:NMX Dec 31, 2020 1.6325 0.00 0.00% N/A N/A N/A 1.6325 0 0
Feb 2021 /RBG1:NMX Jan 29, 2021 1.6387 0.00 0.00% N/A N/A N/A 1.6387 0 0
Mar 2021 /RBH1:NMX Feb 26, 2021 1.6551 0.00 0.00% N/A N/A N/A 1.6551 0 0
Apr 2021 /RBJ1:NMX Mar 31, 2021 1.8541 0.00 0.00% N/A N/A N/A 1.8541 6 0
May 2021 /RBK1:NMX Apr 30, 2021 1.8535 0.00 0.00% N/A N/A N/A 1.8535 7 0
Jun 2021 /RBM1:NMX May 28, 2021 1.8454 0.00 0.00% N/A N/A N/A 1.8454 6 0
Jul 2021 /RBN1:NMX Jun 30, 2021 1.8255 0.00 0.00% N/A N/A N/A 1.8255 6 0
Aug 2021 /RBQ1:NMX Jul 30, 2021 1.7988 0.00 0.00% N/A N/A N/A 1.7988 6 0
Sep 2021 /RBU1:NMX Aug 31, 2021 1.7711 0.00 0.00% N/A N/A N/A 1.7711 6 0
Oct 2021 /RBV1:NMX Sep 30, 2021 1.6422 0.00 0.00% N/A N/A N/A 1.6422 0 0
Nov 2021 /RBX1:NMX Oct 29, 2021 1.61 0.00 0.00% N/A N/A N/A 1.61 0 0
Dec 2021 /RBZ1:NMX Nov 30, 2021 1.5807 0.00 0.00% N/A N/A N/A 1.5807 0 0
Jan 2022 /RBF2:NMX Dec 31, 2021 1.5857 0.00 0.00% N/A N/A N/A 1.5857 0 0