« Back to Futures & Commodities

Detailed Quote for RBOB Gasoline Jun 2020 (/RBM0:NMX)

$ 0.7425   0.0277 (+3.88%) Volume: 35.47k 2:31 PM EDT Apr 8, 2020
Today 5d 1m 3m 1y more
Last Price
0.7425
Change $
0.0277
Change %
3.88%
Volume
35.47k
Bid
0.7422
Bid Size
126,000
Ask
0.7432
Ask Size
84,000
Open
0.7089
High
0.7684
Low
0.7404
Settlement
0.7148
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
2:31
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 0.6746 0.0264 4.07% 0.6974 0.7012 0.6737 0.6482 100995 40.6k
Jun 2020 /RBM0:NMX May 29, 2020 0.7425 0.0277 3.88% 0.7089 0.7684 0.7404 0.7148 64105 35.47k
Jul 2020 /RBN0:NMX Jun 30, 2020 0.7974 0.026 3.37% 0.8209 0.8243 0.7966 0.7714 36945 21.78k
Aug 2020 /RBQ0:NMX Jul 31, 2020 0.8411 0.025 3.06% 0.8648 0.8648 0.8399 0.8161 21941 10.44k
Sep 2020 /RBU0:NMX Aug 31, 2020 0.8708 0.0225 2.65% 0.8896 0.8896 0.8695 0.8483 32261 9.44k
Oct 2020 /RBV0:NMX Sep 30, 2020 0.8144 0.0214 2.70% 0.8283 0.8296 0.8122 0.793 22881 7.04k
Nov 2020 /RBX0:NMX Oct 30, 2020 0.815 0.0123 1.53% 0.8339 0.8339 0.815 0.8027 15072 6.01k
Dec 2020 /RBZ0:NMX Nov 30, 2020 0.8227 0.0091 1.12% 0.8506 0.8506 0.8208 0.8136 31205 7.42k
Jan 2021 /RBF1:NMX Dec 31, 2020 0.8376 0.0092 1.11% 0.843 0.8437 0.8367 0.8284 6229 1.59k
Feb 2021 /RBG1:NMX Jan 29, 2021 0.864 0.0172 2.03% 0.864 0.864 0.864 0.8468 1798 756
Mar 2021 /RBH1:NMX Feb 26, 2021 0.8839 0.0158 1.82% 0.89 0.89 0.879 0.8681 5046 837
Apr 2021 /RBJ1:NMX Mar 31, 2021 1.0287 0.0137 1.35% 1.0289 1.0289 1.0287 1.015 4429 1.47k
May 2021 /RBK1:NMX Apr 30, 2021 1.0475 0.0122 1.18% N/A N/A N/A 1.0353 1408 890
Jun 2021 /RBM1:NMX May 28, 2021 1.0616 0.0134 1.28% 1.0533 1.0655 1.0474 1.0482 14421 1.03k
Jul 2021 /RBN1:NMX Jun 30, 2021 1.0546 0.00 0.00% N/A N/A N/A 1.0546 504 0
Aug 2021 /RBQ1:NMX Jul 30, 2021 1.0568 0.00 0.00% N/A N/A N/A 1.0568 369 0
Sep 2021 /RBU1:NMX Aug 31, 2021 1.0527 0.00 0.00% N/A N/A N/A 1.0527 880 2
Oct 2021 /RBV1:NMX Sep 30, 2021 0.974 0.0123 1.28% N/A N/A N/A 0.9617 262 3
Nov 2021 /RBX1:NMX Oct 29, 2021 0.9442 0.00 0.00% 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 0.9402 0.00 0.00% N/A N/A N/A 0.9402 233 0
Feb 2022 /RBG2:NMX Jan 31, 2022 0.9352 0.00 0.00% N/A N/A N/A 0.9352 9 0
Mar 2022 /RBH2:NMX Feb 28, 2022 0.9554 0.00 0.00% N/A N/A N/A 0.9554 6 0
Apr 2022 /RBJ2:NMX Mar 31, 2022 1.1339 0.00 0.00% N/A N/A N/A 1.1339 11 0
May 2022 /RBK2:NMX Apr 29, 2022 1.1581 0.00 0.00% N/A N/A N/A 1.1581 33 0
Jun 2022 /RBM2:NMX May 31, 2022 1.1423 -0.0171 -1.47% N/A N/A N/A 1.1594 271 0
Jul 2022 /RBN2:NMX Jun 30, 2022 1.1627 0.00 0.00% N/A N/A N/A 1.1627 1 0
Aug 2022 /RBQ2:NMX Jul 29, 2022 1.1553 0.00 0.00% N/A N/A N/A 1.1553 3 0
Sep 2022 /RBU2:NMX Aug 31, 2022 1.1285 0.00 0.00% N/A N/A N/A 1.1285 1 0
Oct 2022 /RBV2:NMX Sep 30, 2022 1.01 0.00 0.00% N/A N/A N/A 1.01 2 0
Nov 2022 /RBX2:NMX Oct 31, 2022 0.9882 0.00 0.00% N/A N/A N/A 0.9882 1 0
Dec 2022 /RBZ2:NMX Nov 30, 2022 0.9812 0.00 0.00% N/A N/A N/A 0.9812 3 0
Jan 2023 /RBF3:NMX Dec 30, 2022 0.9792 0.00 0.00% N/A N/A N/A 0.9792 5 0
Feb 2023 /RBG3:NMX Jan 31, 2023 0.9888 0.00 0.00% N/A N/A N/A 0.9888 0 0
Mar 2023 /RBH3:NMX Feb 28, 2023 1.0096 0.00 0.00% N/A N/A N/A 1.0096 0 0
Apr 2023 /RBJ3:NMX Mar 31, 2023 1.2048 0.00 0.00% N/A N/A N/A 1.2048 0 0
May 2023 /RBK3:NMX Apr 28, 2023 1.2217 0.00 0.00% N/A N/A N/A 1.2217 0 0
Jun 2023 /RBM3:NMX May 31, 2023 1.2129 0.00 0.00% N/A N/A N/A 1.2129 0 0
Jul 2023 /RBN3:NMX Jun 30, 2023 1.2027 0.00 0.00% N/A N/A N/A 1.2027 0 0
Aug 2023 /RBQ3:NMX Jul 31, 2023 1.1822 0.00 0.00% N/A N/A N/A 1.1822 0 0
Sep 2023 /RBU3:NMX Aug 31, 2023 1.1424 0.00 0.00% N/A N/A N/A 1.1424 0 0
Oct 2023 /RBV3:NMX Sep 29, 2023 1.011 0.00 0.00% N/A N/A N/A 1.011 0 0
Nov 2023 /RBX3:NMX Oct 31, 2023 0.9761 0.00 0.00% N/A N/A N/A 0.9761 0 0
Dec 2023 /RBZ3:NMX Nov 30, 2023 0.9536 0.00 0.00% N/A N/A N/A 0.9536 0 0
Jan 2024 /RBF4:NMX Dec 29, 2023 0.9508 0.00 0.00% N/A N/A N/A 0.9508 0 0