31/07/2014 01:22:11 Free Membership Login

Energy


The latest energy prices from the New York Mercantile Exchange (NYMEX)

Energy

Though it may be a volatile market, there is always money to be made from unleaded gas, natural gas, Brent crude oil, light crude oil and heating oil. Traders typically keep a close eye on the economy of the biggest consumer countries, as well as on the political situation of the main producing countries.

Currently ADVFN has Energy prices from:
BMF, NYMEX, TOCOM and TOCOMN

Covering:
Ethanol, Brent/WTI Crude Oil, Brent Crude Oil, Light, Sweet Crude Oil, Heating Oil - 1 month, Heating Oil, Gasoline, Natural Gas - 2 months, Natural G...

Brent Crude Oil NYMEX All Current NYMEX Brent Crude Oil contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Sep 2014 106.22 -0.29 106.25 105.92 26 NYM^BZ\U14
 106.22
-0.29 
NYM^BZ\U14
 106.22
-0.29 
Oct 2014 106.74 -0.25 106.74 106.44 21
Nov 2014 107.01 -0.2 107.01 107.01 43
Dec 2014 106.87 -0.45 106.87 106.87 42
Jan 2015 107.34 0.0 20
Feb 2015 107.28 0.0 18
Light, Sweet Crude Oil NYMEX All Current NYMEX Light, Sweet Crude Oil contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Oct 2014 98.52 -0.52 98.58 98.1 998 NYM^CL\V14
 98.52
-0.52 
NYM^CL\V14
 98.52
-0.52 
Dec 2014 97.2 -0.36 97.24 96.76 347
Jan 2015 96.72 -0.29 96.72 96.27 76
Feb 2015 96.11 -0.34 96.11 96.11 31
Mar 2015 95.58 -0.34 95.58 95.58 35
Apr 2015 95.39 0.0 12
Heating Oil NYMEX All Current NYMEX Heating Oil contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 2.8836 -0.007 2.8836 2.8727 14 NYM^HO\Q14
 2.8836
-0.007 
NYM^HO\Q14
 2.8836
-0.007 
Sep 2014 2.8923 -0.0046 2.8924 2.8803 423
Oct 2014 2.9 -0.0064 2.9 2.892 56
Nov 2014 2.9079 -0.0084 2.9079 2.9011 4
Dec 2014 2.9203 -0.0055 2.9203 2.9116 8
Natural Gas NYMEX All Current NYMEX Natural Gas contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Sep 2014 3.799 0.013 3.802 3.783 825 NYM^NG\U14
 3.799
0.013 
NYM^NG\U14
 3.799
0.013 
Oct 2014 3.819 0.014 3.821 3.804 342
Nov 2014 3.876 0.018 3.876 3.858 42
Dec 2014 3.939 0.0 7
Jan 2015 4.027 0.016 4.027 4.015 24
Feb 2015 4.004 0.003 4.004 4.004 5
Gasoline NYMEX All Current NYMEX Gasoline contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 2.8305 -0.0128 2.8312 2.8268 7 NYM^RB\Q14
 2.8305
-0.0128 
NYM^RB\Q14
 2.8305
-0.0128 
Sep 2014 2.8047 -0.0111 2.8056 2.8002 232
Oct 2014 2.6625 -0.0092 2.6626 2.6583 105
Nov 2014 2.6314 -0.0111 2.6314 2.6314 8
Dec 2014 2.6155 -0.0095 2.6158 2.6155 4
TOCOM Energy Futures
Chukyo Gasoline (day) TOCOM All Current TOCOM Chukyo Gasoline (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 83500.0 100.0 83500.0 83500.0 5 867TOCOM^CGAS\U14
 83500.0
100.0 
TOCOM^CGAS\U14
 83500.0
100.0 
Sep 2014 81300.0 80.0 81300.0 81300.0 1 315
Oct 2014 80650.0 -50.0 80650.0 80650.0 1 56
Crude Oil (day) TOCOM All Current TOCOM Crude Oil (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 67740.0 -80.0 67750.0 67500.0 7 2444TOCOM^CRUD\Q14
 67740.0
-80.0 
TOCOM^CRUD\Q14
 67740.0
-80.0 
Sep 2014 67540.0 0.0 67560.0 67290.0 45 3160
Oct 2014 67420.0 40.0 67420.0 67190.0 42 2131
Nov 2014 67250.0 -10.0 67300.0 67000.0 73 2425
Dec 2014 67150.0 100.0 67160.0 66830.0 521 5120
Gasoline (day) TOCOM All Current TOCOM Gasoline (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 83450.0 -120.0 83600.0 83360.0 130 2341TOCOM^GASO\U14
 83450.0
-120.0 
TOCOM^GASO\U14
 83450.0
-120.0 
Sep 2014 81220.0 -40.0 81350.0 81060.0 107 2029
Oct 2014 80720.0 110.0 80740.0 80380.0 168 3054
Nov 2014 80280.0 160.0 80330.0 79900.0 314 4173
Dec 2014 80040.0 50.0 80150.0 79730.0 1012 10364
Jan 2015 80310.0 150.0 80400.0 79960.0 2079 2925
Kerosene (day) TOCOM All Current TOCOM Kerosene (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 81650.0 -30.0 81750.0 81310.0 32 1876TOCOM^KERO\U14
 81650.0
-30.0 
TOCOM^KERO\U14
 81650.0
-30.0 
Sep 2014 82300.0 -20.0 82350.0 82120.0 69 1971
Oct 2014 82870.0 60.0 82870.0 82510.0 38 2439
Nov 2014 83360.0 130.0 83360.0 82940.0 323 3705
Dec 2014 83480.0 130.0 83480.0 83100.0 654 5386
Jan 2015 83500.0 170.0 83500.0 83080.0 1031 2206
TOCOMN Energy Futures
Chukyo Gasoline (night) TOCOMN All Current TOCOMN Chukyo Gasoline (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 83700.0 500.0 83700.0 83700.0 2 867TOCOMN^CGAS\U14
 83700.0
500.0 
TOCOMN^CGAS\U14
 83700.0
500.0 
Nov 2014 81000.0 0.0 81000.0 81000.0 1 37
Crude Oil (night) TOCOMN All Current TOCOMN Crude Oil (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 67900.0 180.0 68000.0 67890.0 20 2444TOCOMN^CRUD\Q14
 67900.0
180.0 
TOCOMN^CRUD\Q14
 67900.0
180.0 
Sep 2014 68000.0 500.0 68000.0 67680.0 21 3160
Oct 2014 67400.0 120.0 67980.0 67400.0 56 2131
Nov 2014 67360.0 230.0 67820.0 67270.0 80 2425
Dec 2014 67030.0 -90.0 67690.0 67010.0 1329 5120
Gasoline (night) TOCOMN All Current TOCOMN Gasoline (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 83690.0 240.0 84150.0 83690.0 39 2341TOCOMN^GASO\U14
 83690.0
240.0 
TOCOMN^GASO\U14
 83690.0
240.0 
Sep 2014 81350.0 180.0 81860.0 81240.0 27 2029
Oct 2014 80680.0 50.0 81190.0 80680.0 48 3054
Nov 2014 80150.0 -70.0 80700.0 80150.0 149 4173
Dec 2014 79950.0 -150.0 80550.0 79950.0 1238 10364
Jan 2015 80160.0 -30.0 80760.0 80150.0 2965 2925
Kerosene (night) TOCOMN All Current TOCOMN Kerosene (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 82000.0 510.0 82150.0 81820.0 9 1876TOCOMN^KERO\U14
 82000.0
510.0 
TOCOMN^KERO\U14
 82000.0
510.0 
Sep 2014 82340.0 300.0 82690.0 82340.0 16 1971
Oct 2014 83080.0 250.0 83360.0 82870.0 68 2439
Nov 2014 83570.0 260.0 83760.0 83340.0 159 3705
Dec 2014 83360.0 -140.0 83960.0 83360.0 362 5386
Jan 2015 83350.0 -80.0 83990.0 83350.0 616 2206


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

NYSE and AMEX quotes are delayed by at least 20 minutes.
All other quotes are delayed by at least 15 minutes unless otherwise stated.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

1 site:2 us 140731 01:22