« Back to Futures & Commodities

Detailed Quote for RBOB Gasoline Oct 2020 (/RBV0:NMX)

$ 0.8177   0.0247 (+3.11%) Volume: 4.22k 1:37 PM EDT 8-Apr-2020
Today 5d 1m 3m 1y more
Last Price
0.8177
Change $
0.0247
Change %
3.11%
Volume
4.22k
Bid
0.8142
Bid Size
126,000
Ask
0.8162
Ask Size
84,000
Open
0.8093
High
0.825
Low
0.786
Settlement
0.793
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
1:37
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 0.6784 0.0302 4.66% 0.65 0.6929 0.6252 0.6482 100995 29.41k
Jun 2020 /RBM0:NMX May 29, 2020 0.7445 0.0297 4.16% 0.7089 0.757 0.6947 0.7148 64105 25.53k
Jul 2020 /RBN0:NMX Jun 30, 2020 0.8006 0.0292 3.79% 0.7718 0.8131 0.7556 0.7714 36945 15.42k
Aug 2020 /RBQ0:NMX Jul 31, 2020 0.844 0.0279 3.42% 0.8283 0.856 0.8021 0.8161 21941 7.61k
Sep 2020 /RBU0:NMX Aug 31, 2020 0.8734 0.0251 2.96% 0.8621 0.8847 0.8428 0.8483 32261 6.52k
Oct 2020 /RBV0:NMX Sep 30, 2020 0.8177 0.0247 3.11% 0.8093 0.825 0.786 0.793 22881 4.22k
Nov 2020 /RBX0:NMX Oct 30, 2020 0.8293 0.0266 3.31% 0.8098 0.8293 0.8008 0.8027 15072 3.84k
Dec 2020 /RBZ0:NMX Nov 30, 2020 0.8294 0.0158 1.94% 0.8294 0.8434 0.8099 0.8136 31205 4.94k
Jan 2021 /RBF1:NMX Dec 31, 2020 0.846 0.0176 2.12% 0.8518 0.8518 0.846 0.8284 6229 1.08k
Feb 2021 /RBG1:NMX Jan 29, 2021 0.864 0.0172 2.03% 0.864 0.864 0.864 0.8468 1798 549
Mar 2021 /RBH1:NMX Feb 26, 2021 0.8839 0.0158 1.82% 0.89 0.89 0.879 0.8681 5046 669
Apr 2021 /RBJ1:NMX Mar 31, 2021 1.0287 0.0137 1.35% 1.0289 1.0289 1.0287 1.015 4429 1.24k
May 2021 /RBK1:NMX Apr 30, 2021 1.0475 0.0122 1.18% N/A N/A N/A 1.0353 1408 647
Jun 2021 /RBM1:NMX May 28, 2021 1.054 0.0058 0.55% 1.0672 1.0711 1.0387 1.0482 14421 881
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 0
Oct 2021 /RBV1:NMX Sep 30, 2021 0.974 0.0123 1.28% N/A N/A N/A 0.9617 262 0
Nov 2021 /RBX1:NMX Oct 29, 2021 0.9442 0.00 0.00% N/A N/A N/A 0.9442 340 0
Dec 2021 /RBZ1:NMX Nov 30, 2021 0.952 0.0144 1.54% 0.9697 0.9702 0.9373 0.9376 6002 472
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