« Back to Futures & Commodities

Detailed Quote for RBOB Gasoline Jan 2021 (/RBF1:NMX)

$ 0.8456   0.0172 (+2.08%) Volume: 1.6k 2:47 PM EDT 8-Apr-2020
Today 5d 1m 3m 1y more
Last Price
0.8456
Change $
0.0172
Change %
2.08%
Volume
1.6k
Bid
0.8456
Bid Size
42,000
Ask
0.8481
Ask Size
42,000
Open
0.843
High
0.8491
Low
0.8367
Settlement
0.8284
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
2:47
Exchange
NMX

 
RBOB Gasoline Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
May 2020 /RBK0:NMX Apr 30, 2020 0.6911 0.0429 6.62% 0.6974 0.7012 0.6737 0.6482 100995 41.88k
Jun 2020 /RBM0:NMX May 29, 2020 0.7576 0.0428 5.99% 0.7089 0.7684 0.7404 0.7148 64105 36.57k
Jul 2020 /RBN0:NMX Jun 30, 2020 0.8116 0.0402 5.21% 0.8209 0.8243 0.7965 0.7714 36945 22.26k
Aug 2020 /RBQ0:NMX Jul 31, 2020 0.8513 0.0352 4.31% 0.8648 0.8648 0.8399 0.8161 21941 10.7k
Sep 2020 /RBU0:NMX Aug 31, 2020 0.875 0.0267 3.15% 0.8896 0.8896 0.8695 0.8483 32261 9.92k
Oct 2020 /RBV0:NMX Sep 30, 2020 0.814 0.021 2.65% 0.8283 0.8296 0.8122 0.793 22881 7.34k
Nov 2020 /RBX0:NMX Oct 30, 2020 0.8236 0.0209 2.60% 0.8339 0.8339 0.815 0.8027 15072 6.12k
Dec 2020 /RBZ0:NMX Nov 30, 2020 0.8343 0.0207 2.54% 0.8506 0.8506 0.8186 0.8136 31205 7.72k
Jan 2021 /RBF1:NMX Dec 31, 2020 0.8456 0.0172 2.08% 0.843 0.8491 0.8367 0.8284 6229 1.6k
Feb 2021 /RBG1:NMX Jan 29, 2021 0.8656 0.0188 2.22% 0.8656 0.8656 0.8656 0.8468 1798 773
Mar 2021 /RBH1:NMX Feb 26, 2021 0.8879 0.0198 2.28% 0.8879 0.8879 0.8879 0.8681 5046 858
Apr 2021 /RBJ1:NMX Mar 31, 2021 1.0314 0.0164 1.62% 1.0314 1.0314 1.0314 1.015 4429 1.49k
May 2021 /RBK1:NMX Apr 30, 2021 1.0529 0.0176 1.70% 1.0529 1.0529 1.0529 1.0353 1408 905
Jun 2021 /RBM1:NMX May 28, 2021 1.0655 0.0173 1.65% 1.0533 1.0655 1.0474 1.0482 14421 1.06k
Jul 2021 /RBN1:NMX Jun 30, 2021 1.0807 0.0261 2.47% 1.0807 1.0807 1.0807 1.0546 504 4
Aug 2021 /RBQ1:NMX Jul 30, 2021 1.0628 0.006 0.57% N/A N/A N/A 1.0568 369 0
Sep 2021 /RBU1:NMX Aug 31, 2021 1.0586 0.0059 0.56% N/A N/A N/A 1.0527 880 2
Oct 2021 /RBV1:NMX Sep 30, 2021 0.9702 0.0085 0.88% N/A N/A N/A 0.9617 262 3
Nov 2021 /RBX1:NMX Oct 29, 2021 0.9578 0.0136 1.44% N/A N/A N/A 0.9442 340 3
Dec 2021 /RBZ1:NMX Nov 30, 2021 0.9665 0.0289 3.08% 0.9697 0.9702 0.9373 0.9376 6002 479
Jan 2022 /RBF2:NMX Dec 31, 2021 0.9545 0.0143 1.52% N/A N/A N/A 0.9402 233 0
Feb 2022 /RBG2:NMX Jan 31, 2022 0.9545 0.0193 2.06% N/A N/A N/A 0.9352 9 0
Mar 2022 /RBH2:NMX Feb 28, 2022 0.974 0.0186 1.95% N/A N/A N/A 0.9554 6 0
Apr 2022 /RBJ2:NMX Mar 31, 2022 1.1518 0.0179 1.58% N/A N/A N/A 1.1339 11 0
May 2022 /RBK2:NMX Apr 29, 2022 1.1753 0.0172 1.49% N/A N/A N/A 1.1581 33 0
Jun 2022 /RBM2:NMX May 31, 2022 1.1757 0.0163 1.41% N/A N/A N/A 1.1594 271 0
Jul 2022 /RBN2:NMX Jun 30, 2022 1.179 0.0163 1.40% N/A N/A N/A 1.1627 1 0
Aug 2022 /RBQ2:NMX Jul 29, 2022 1.1716 0.0163 1.41% N/A N/A N/A 1.1553 3 0
Sep 2022 /RBU2:NMX Aug 31, 2022 1.1448 0.0163 1.44% N/A N/A N/A 1.1285 1 0
Oct 2022 /RBV2:NMX Sep 30, 2022 1.0263 0.0163 1.61% N/A N/A N/A 1.01 2 0
Nov 2022 /RBX2:NMX Oct 31, 2022 1.0045 0.0163 1.65% N/A N/A N/A 0.9882 1 0
Dec 2022 /RBZ2:NMX Nov 30, 2022 0.9975 0.0163 1.66% N/A N/A N/A 0.9812 3 0
Jan 2023 /RBF3:NMX Dec 30, 2022 0.9955 0.0163 1.66% N/A N/A N/A 0.9792 5 0
Feb 2023 /RBG3:NMX Jan 31, 2023 1.0051 0.0163 1.65% N/A N/A N/A 0.9888 0 0
Mar 2023 /RBH3:NMX Feb 28, 2023 1.0259 0.0163 1.61% N/A N/A N/A 1.0096 0 0
Apr 2023 /RBJ3:NMX Mar 31, 2023 1.2211 0.0163 1.35% N/A N/A N/A 1.2048 0 0
May 2023 /RBK3:NMX Apr 28, 2023 1.238 0.0163 1.33% N/A N/A N/A 1.2217 0 0
Jun 2023 /RBM3:NMX May 31, 2023 1.2292 0.0163 1.34% N/A N/A N/A 1.2129 0 0
Jul 2023 /RBN3:NMX Jun 30, 2023 1.219 0.0163 1.36% N/A N/A N/A 1.2027 0 0
Aug 2023 /RBQ3:NMX Jul 31, 2023 1.1985 0.0163 1.38% N/A N/A N/A 1.1822 0 0
Sep 2023 /RBU3:NMX Aug 31, 2023 1.1587 0.0163 1.43% N/A N/A N/A 1.1424 0 0
Oct 2023 /RBV3:NMX Sep 29, 2023 1.0273 0.0163 1.61% N/A N/A N/A 1.011 0 0
Nov 2023 /RBX3:NMX Oct 31, 2023 0.9924 0.0163 1.67% N/A N/A N/A 0.9761 0 0
Dec 2023 /RBZ3:NMX Nov 30, 2023 0.9699 0.0163 1.71% N/A N/A N/A 0.9536 0 0
Jan 2024 /RBF4:NMX Dec 29, 2023 0.9671 0.0163 1.71% N/A N/A N/A 0.9508 0 0