« Back to Futures & Commodities

Detailed Quote for RBOB Gasoline May 2020 (/RBK0:NMX)

$ 1.6937   -0.0566 (-3.23%) Volume: 31.67k 4:45 PM EST 24-Feb-2020
Today 5d 1m 3m 1y more
Last Price
1.6937
Change $
0.0566
Change %
3.23%
Volume
31.67k
Bid
1.6935
Bid Size
42,000
Ask
1.6942
Ask Size
84,000
Open
1.6977
High
1.6978
Low
1.6915
Settlement
1.7503
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
4:45
Exchange
NMX

 
RBOB Gasoline Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Mar 2020 /RBH0:NMX Feb 28, 2020 1.6038 -0.0468 -2.84% 1.6071 1.6072 1.6015 1.6506 37770 19.72k
Apr 2020 /RBJ0:NMX Mar 31, 2020 1.7067 -0.0545 -3.09% 1.7108 1.7112 1.704 1.7612 143504 65.61k
May 2020 /RBK0:NMX Apr 30, 2020 1.6937 -0.0566 -3.23% 1.6977 1.6978 1.6915 1.7503 71546 31.67k
Jun 2020 /RBM0:NMX May 29, 2020 1.6752 -0.058 -3.35% 1.6806 1.6808 1.6743 1.7332 47101 20.66k
Jul 2020 /RBN0:NMX Jun 30, 2020 1.6563 -0.0573 -3.34% 1.6619 1.662 1.6563 1.7136 32194 9.13k
Aug 2020 /RBQ0:NMX Jul 31, 2020 1.639 -0.0489 -2.90% 1.6137 1.6402 1.6316 1.6879 14668 6.47k
Sep 2020 /RBU0:NMX Aug 31, 2020 1.6082 -0.0476 -2.87% 1.6076 1.6082 1.6076 1.6558 20562 7.95k
Oct 2020 /RBV0:NMX Sep 30, 2020 1.4802 -0.0404 -2.66% 1.4801 1.4804 1.4778 1.5206 9141 3.01k
Nov 2020 /RBX0:NMX Oct 30, 2020 1.4517 -0.0355 -2.39% 1.4492 1.4517 1.4482 1.4872 6199 2.65k
Dec 2020 /RBZ0:NMX Nov 30, 2020 1.4293 -0.0341 -2.33% 1.4293 1.4293 1.4293 1.4634 20751 3.76k
Jan 2021 /RBF1:NMX Dec 31, 2020 1.421 -0.0344 -2.36% 1.421 1.421 1.421 1.4554 2590 868
Feb 2021 /RBG1:NMX Jan 29, 2021 1.4261 -0.035 -2.40% 1.4261 1.4261 1.4261 1.4611 463 328
Mar 2021 /RBH1:NMX Feb 26, 2021 1.4245 -0.052 -3.52% 1.43 1.43 1.4245 1.4765 397 77
Apr 2021 /RBJ1:NMX Mar 31, 2021 1.6133 -0.0343 -2.08% N/A N/A N/A 1.6476 158 58
May 2021 /RBK1:NMX Apr 30, 2021 1.61 -0.0417 -2.52% 1.61 1.61 1.61 1.6517 0 26
Jun 2021 /RBM1:NMX May 28, 2021 1.6161 -0.0297 -1.80% N/A N/A N/A 1.6458 620 31
Jul 2021 /RBN1:NMX Jun 30, 2021 1.6055 -0.028 -1.71% N/A N/A N/A 1.6335 70 0
Aug 2021 /RBQ1:NMX Jul 30, 2021 1.5893 -0.0272 -1.68% N/A N/A N/A 1.6165 49 0
Sep 2021 /RBU1:NMX Aug 31, 2021 1.5673 -0.0261 -1.64% N/A N/A N/A 1.5934 92 28
Oct 2021 /RBV1:NMX Sep 30, 2021 1.4403 -0.0235 -1.61% N/A N/A N/A 1.4638 0 18
Nov 2021 /RBX1:NMX Oct 29, 2021 1.4139 -0.0213 -1.48% N/A N/A N/A 1.4352 32 16
Dec 2021 /RBZ1:NMX Nov 30, 2021 1.395 -0.0221 -1.56% 1.3945 1.395 1.3945 1.4171 426 34
Jan 2022 /RBF2:NMX Dec 31, 2021 1.39 -0.022 -1.56% 1.39 1.39 1.39 1.412 0 3
Feb 2022 /RBG2:NMX Jan 31, 2022 1.4069 -0.0149 -1.05% 1.4069 1.4069 1.4069 1.4218 1 2
Mar 2022 /RBH2:NMX Feb 28, 2022 1.4225 -0.0203 -1.41% N/A N/A N/A 1.4428 0 0
Apr 2022 /RBJ2:NMX Mar 31, 2022 1.6178 -0.0203 -1.24% N/A N/A N/A 1.6381 0 0
May 2022 /RBK2:NMX Apr 29, 2022 1.6349 -0.0203 -1.23% N/A N/A N/A 1.6552 0 0
Jun 2022 /RBM2:NMX May 31, 2022 1.6263 -0.0203 -1.23% N/A N/A N/A 1.6466 0 0
Jul 2022 /RBN2:NMX Jun 30, 2022 1.6163 -0.0203 -1.24% N/A N/A N/A 1.6366 0 0
Aug 2022 /RBQ2:NMX Jul 29, 2022 1.596 -0.0203 -1.26% N/A N/A N/A 1.6163 1 0
Sep 2022 /RBU2:NMX Aug 31, 2022 1.5564 -0.0203 -1.29% N/A N/A N/A 1.5767 0 0
Oct 2022 /RBV2:NMX Sep 30, 2022 1.4251 -0.0203 -1.40% N/A N/A N/A 1.4454 0 0
Nov 2022 /RBX2:NMX Oct 31, 2022 1.3904 -0.0203 -1.44% N/A N/A N/A 1.4107 0 0
Dec 2022 /RBZ2:NMX Nov 30, 2022 1.3673 -0.0203 -1.46% N/A N/A N/A 1.3876 1 0
Jan 2023 /RBF3:NMX Dec 30, 2022 1.3655 -0.0203 -1.46% N/A N/A N/A 1.3858 5 0
Feb 2023 /RBG3:NMX Jan 31, 2023 1.3753 -0.0203 -1.45% N/A N/A N/A 1.3956 0 0
Mar 2023 /RBH3:NMX Feb 28, 2023 1.3963 -0.0203 -1.43% N/A N/A N/A 1.4166 0 0
Apr 2023 /RBJ3:NMX Mar 31, 2023 1.5916 -0.0203 -1.26% N/A N/A N/A 1.6119 0 0
May 2023 /RBK3:NMX Apr 28, 2023 1.6087 -0.0203 -1.25% N/A N/A N/A 1.629 0 0
Jun 2023 /RBM3:NMX May 31, 2023 1.6001 -0.0203 -1.25% N/A N/A N/A 1.6204 0 0
Jul 2023 /RBN3:NMX Jun 30, 2023 1.5901 -0.0203 -1.26% N/A N/A N/A 1.6104 0 0
Aug 2023 /RBQ3:NMX Jul 31, 2023 1.5698 -0.0203 -1.28% N/A N/A N/A 1.5901 0 0
Sep 2023 /RBU3:NMX Aug 31, 2023 1.5302 -0.0203 -1.31% N/A N/A N/A 1.5505 0 0
Oct 2023 /RBV3:NMX Sep 29, 2023 1.3989 -0.0203 -1.43% N/A N/A N/A 1.4192 0 0
Nov 2023 /RBX3:NMX Oct 31, 2023 1.3642 -0.0203 -1.47% N/A N/A N/A 1.3845 0 0
Dec 2023 /RBZ3:NMX Nov 30, 2023 1.3419 -0.0195 -1.43% N/A N/A N/A 1.3614 0 0
Jan 2024 /RBF4:NMX Dec 29, 2023 1.3393 -0.0203 -1.49% N/A N/A N/A 1.3596 0 0