« Back to Futures & Commodities

Detailed Quote for RBOB Gasoline Mar 2020 (/RBH0:NMX)

$ 1.594   0.0138 (+0.87%) Volume: 5.94k 7:03 AM EST 17-Feb-2020
Today 5d 1m 3m 1y more
Last Price
1.594
Change $
0.0138
Change %
0.87%
Volume
5.94k
Bid
1.594
Bid Size
84,000
Ask
1.5944
Ask Size
84,000
Open
1.5888
High
1.6043
Low
1.5883
Settlement
1.5802
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
7:03
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 1.594 0.0138 0.87% 1.5888 1.6043 1.5883 1.5802 74372 5.94k
Apr 2020 /RBJ0:NMX Mar 31, 2020 1.729 0.0063 0.37% 1.7317 1.7398 1.7255 1.7227 123349 7.49k
May 2020 /RBK0:NMX Apr 30, 2020 1.7248 0.0056 0.33% 1.7291 1.736 1.7248 1.7192 61767 2.26k
Jun 2020 /RBM0:NMX May 29, 2020 1.7133 0.0065 0.38% 1.7141 1.7235 1.713 1.7068 41886 1.14k
Jul 2020 /RBN0:NMX Jun 30, 2020 1.7028 0.012 0.71% 1.6988 1.7049 1.6988 1.6908 30364 522
Aug 2020 /RBQ0:NMX Jul 31, 2020 1.6761 0.0086 0.52% 1.6768 1.6782 1.6761 1.6675 12731 277
Sep 2020 /RBU0:NMX Aug 31, 2020 1.6468 0.0103 0.63% 1.6457 1.6468 1.6439 1.6365 18152 297
Oct 2020 /RBV0:NMX Sep 30, 2020 1.5154 0.0137 0.91% 1.5075 1.5154 1.4952 1.5017 8097 121
Nov 2020 /RBX0:NMX Oct 30, 2020 1.4741 0.0061 0.42% 1.4726 1.4741 1.4726 1.468 5694 52
Dec 2020 /RBZ0:NMX Nov 30, 2020 1.4488 0.0042 0.29% 1.4527 1.4527 1.4471 1.4446 21140 115
Jan 2021 /RBF1:NMX Dec 31, 2020 1.4372 0.0003 0.02% 1.4465 1.4465 1.4372 1.4369 2480 11
Feb 2021 /RBG1:NMX Jan 29, 2021 1.4545 0.0118 0.82% 1.4486 1.4545 1.4486 1.4427 416 1
Mar 2021 /RBH1:NMX Feb 26, 2021 1.459 0.0007 0.05% 1.4686 1.4686 1.459 1.4583 344 50
Apr 2021 /RBJ1:NMX Mar 31, 2021 1.6404 0.0079 0.48% N/A N/A N/A 1.6325 173 0
May 2021 /RBK1:NMX Apr 30, 2021 1.6447 0.0072 0.44% N/A N/A N/A 1.6375 303 0
Jun 2021 /RBM1:NMX May 28, 2021 1.6371 0.0066 0.40% N/A N/A N/A 1.6305 602 20
Jul 2021 /RBN1:NMX Jun 30, 2021 1.6264 0.0066 0.41% N/A N/A N/A 1.6198 63 0
Aug 2021 /RBQ1:NMX Jul 30, 2021 1.6085 0.0066 0.41% N/A N/A N/A 1.6019 49 4
Sep 2021 /RBU1:NMX Aug 31, 2021 1.5846 0.0066 0.42% N/A N/A N/A 1.578 91 0
Oct 2021 /RBV1:NMX Sep 30, 2021 1.4542 0.0066 0.46% N/A N/A N/A 1.4476 33 0
Nov 2021 /RBX1:NMX Oct 29, 2021 1.4247 0.0066 0.47% N/A N/A N/A 1.4181 32 0
Dec 2021 /RBZ1:NMX Nov 30, 2021 1.403 0.0039 0.28% 1.4049 1.4049 1.403 1.3991 420 11
Jan 2022 /RBF2:NMX Dec 31, 2021 1.4006 0.0066 0.47% N/A N/A N/A 1.394 11 0
Feb 2022 /RBG2:NMX Jan 31, 2022 1.4104 0.0066 0.47% N/A N/A N/A 1.4038 0 0
Mar 2022 /RBH2:NMX Feb 28, 2022 1.4314 0.0066 0.46% N/A N/A N/A 1.4248 0 0
Apr 2022 /RBJ2:NMX Mar 31, 2022 1.6267 0.0066 0.41% N/A N/A N/A 1.6201 0 0
May 2022 /RBK2:NMX Apr 29, 2022 1.6438 0.0066 0.40% N/A N/A N/A 1.6372 0 0
Jun 2022 /RBM2:NMX May 31, 2022 1.6352 0.0066 0.41% N/A N/A N/A 1.6286 0 0
Jul 2022 /RBN2:NMX Jun 30, 2022 1.6252 0.0066 0.41% N/A N/A N/A 1.6186 0 0
Aug 2022 /RBQ2:NMX Jul 29, 2022 1.6049 0.0066 0.41% N/A N/A N/A 1.5983 0 0
Sep 2022 /RBU2:NMX Aug 31, 2022 1.5653 0.0066 0.42% N/A N/A N/A 1.5587 0 0
Oct 2022 /RBV2:NMX Sep 30, 2022 1.434 0.0066 0.46% N/A N/A N/A 1.4274 0 0
Nov 2022 /RBX2:NMX Oct 31, 2022 1.3993 0.0066 0.47% N/A N/A N/A 1.3927 0 0
Dec 2022 /RBZ2:NMX Nov 30, 2022 1.3762 0.0066 0.48% N/A N/A N/A 1.3696 1 0
Jan 2023 /RBF3:NMX Dec 30, 2022 1.3744 0.0066 0.48% N/A N/A N/A 1.3678 5 0
Feb 2023 /RBG3:NMX Jan 31, 2023 1.3842 0.0066 0.48% N/A N/A N/A 1.3776 0 0
Mar 2023 /RBH3:NMX Feb 28, 2023 1.4052 0.0066 0.47% N/A N/A N/A 1.3986 0 0
Apr 2023 /RBJ3:NMX Mar 31, 2023 1.6005 0.0066 0.41% N/A N/A N/A 1.5939 0 0
May 2023 /RBK3:NMX Apr 28, 2023 1.6176 0.0066 0.41% N/A N/A N/A 1.611 0 0
Jun 2023 /RBM3:NMX May 31, 2023 1.609 0.0066 0.41% N/A N/A N/A 1.6024 0 0
Jul 2023 /RBN3:NMX Jun 30, 2023 1.599 0.0066 0.41% N/A N/A N/A 1.5924 0 0
Aug 2023 /RBQ3:NMX Jul 31, 2023 1.5787 0.0066 0.42% N/A N/A N/A 1.5721 0 0
Sep 2023 /RBU3:NMX Aug 31, 2023 1.5391 0.0066 0.43% N/A N/A N/A 1.5325 0 0
Oct 2023 /RBV3:NMX Sep 29, 2023 1.4078 0.0066 0.47% N/A N/A N/A 1.4012 0 0
Nov 2023 /RBX3:NMX Oct 31, 2023 1.3731 0.0066 0.48% N/A N/A N/A 1.3665 0 0
Dec 2023 /RBZ3:NMX Nov 30, 2023 1.35 0.0066 0.49% N/A N/A N/A 1.3434 0 0
Jan 2024 /RBF4:NMX Dec 29, 2023 1.3482 0.0066 0.49% N/A N/A N/A 1.3416 0 0