20/11/2014 17:53:24 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
Jan 2015 79.79 1.69 79.9 77.58 16343 NYM^BZ\F15
 79.79
1.69 
NYM^BZ\F15
 79.79
1.69 
Feb 2015 80.26 1.69 80.38 78.03 16823
Mar 2015 80.76 1.63 80.77 78.55 13693
Apr 2015 80.8 1.13 80.87 79.84 10255
May 2015 81.21 1.06 81.21 79.73 8004
Jun 2015 81.55 0.98 81.91 80.08 7923
Light, Sweet Crude Oil NYMEX All Current NYMEX Light, Sweet Crude Oil contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Dec 2014 75.5 0.92 75.76 74.17 28199 NYM^CL\Z14
 75.5
0.92 
NYM^CL\Z14
 75.5
0.92 
Jan 2015 76.37 1.87 76.37 74.2 228083
Feb 2015 76.33 1.9 76.33 73.3 48736
Mar 2015 76.28 1.91 76.28 74.07 42413
Apr 2015 76.2 1.77 76.26 74.09 20487
May 2015 76.23 1.66 76.23 74.26 14117
Heating Oil NYMEX All Current NYMEX Heating Oil contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Dec 2014 2.39 0.031 2.3954 2.3467 21302 NYM^HO\Z14
 2.39
0.031 
NYM^HO\Z14
 2.39
0.031 
Jan 2015 2.3753 0.0341 2.3781 2.3307 47605
Feb 2015 2.3639 0.0348 2.3643 2.3196 18593
Mar 2015 2.353 0.0361 2.353 2.3089 13163
Apr 2015 2.3375 0.0327 2.3375 2.2945 6548
May 2015 2.33 0.0279 2.3328 2.295 3044
Natural Gas NYMEX All Current NYMEX Natural Gas contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Dec 2014 4.462 0.091 4.503 4.25 219177 NYM^NG\Z14
 4.462
0.091 
NYM^NG\Z14
 4.462
0.091 
Jan 2015 4.613 0.097 4.658 3.96 172103
Feb 2015 4.576 0.088 4.619 3.96 48416
Mar 2015 4.479 0.082 4.522 3.96 64244
Apr 2015 3.791 -0.007 3.98 3.732 55394
May 2015 3.722 -0.009 3.98 3.675 23241
Gasoline NYMEX All Current NYMEX Gasoline contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Dec 2014 2.0393 -0.0045 2.1036 2.01 26601 NYM^RB\Z14
 2.0393
-0.0045 
NYM^RB\Z14
 2.0393
-0.0045 
Jan 2015 2.028 0.0055 2.0375 1.9827 51632
Feb 2015 2.0369 0.011 2.0417 2.0055 18012
Mar 2015 2.0536 0.0126 2.0576 2.0218 10667
Apr 2015 2.2439 0.0169 2.2443 1.8612 7086
May 2015 2.2412 0.0108 2.2476 2.2153 5044
Gasoline - 1 month NYMEX All Current NYMEX Gasoline - 1 month contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Mar 2015 0.1608 0.0021 0.162 0.1586 2 NYM^YO\H15
 0.1608
0.0021 
NYM^YO\H15
 0.1608
0.0021 
Crude Oil (day) TOCOM All Current TOCOM Crude Oil (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Dec 2014 56640.0 0.0 56660.0 56130.0 339 TOCOM^CRUD\Z14
 56640.0
0.0 
TOCOM^CRUD\Z14
 56640.0
0.0 
Jan 2015 57340.0 0.0 57360.0 56820.0 244
Feb 2015 57660.0 0.0 57680.0 57200.0 194
Mar 2015 57850.0 0.0 57850.0 57360.0 405
Apr 2015 58230.0 0.0 58290.0 57880.0 1559
Gasoline (day) TOCOM All Current TOCOM Gasoline (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Dec 2014 71290.0 0.0 71320.0 70640.0 187 TOCOM^GASO\F15
 71290.0
0.0 
TOCOM^GASO\F15
 71290.0
0.0 
Jan 2015 71550.0 0.0 71580.0 71070.0 217
Feb 2015 72020.0 260.0 72040.0 71540.0 115
Mar 2015 73120.0 0.0 73160.0 72680.0 302
Apr 2015 73470.0 0.0 73500.0 73020.0 1694
Kerosene (day) TOCOM All Current TOCOM Kerosene (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Dec 2014 75100.0 0.0 75220.0 74650.0 257 TOCOM^KERO\F15
 75100.0
0.0 
TOCOM^KERO\F15
 75100.0
0.0 
Jan 2015 74840.0 0.0 74920.0 74490.0 236
Feb 2015 73340.0 0.0 73400.0 73040.0 142
Mar 2015 71620.0 0.0 71670.0 71300.0 175
Apr 2015 70910.0 0.0 70950.0 70400.0 574
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
Feb 2015 72000.0 1000.0 72000.0 71200.0 2 TOCOMN^CGAS\H15
 72000.0
1000.0 
TOCOMN^CGAS\H15
 72000.0
1000.0 
Apr 2015 73000.0 0.0 73500.0 73000.0 2
Crude Oil (night) TOCOMN All Current TOCOMN Crude Oil (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Dec 2014 56850.0 -170.0 56960.0 56510.0 20 TOCOMN^CRUD\Z14
 56850.0
-170.0 
TOCOMN^CRUD\Z14
 56850.0
-170.0 
Jan 2015 57370.0 30.0 57370.0 56740.0 88
Feb 2015 57510.0 -150.0 57670.0 57040.0 253
Mar 2015 57960.0 10.0 58050.0 57330.0 188
Apr 2015 58280.0 50.0 58340.0 57580.0 1749
Gasoline (night) TOCOMN All Current TOCOMN Gasoline (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Dec 2014 71670.0 130.0 71710.0 71250.0 44 TOCOMN^GASO\F15
 71670.0
130.0 
TOCOMN^GASO\F15
 71670.0
130.0 
Jan 2015 71680.0 130.0 71740.0 71270.0 154
Feb 2015 72070.0 50.0 72190.0 71660.0 31
Mar 2015 73070.0 -50.0 73350.0 72690.0 232
Apr 2015 73550.0 80.0 73650.0 73010.0 3064
Kerosene (night) TOCOMN All Current TOCOMN Kerosene (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Dec 2014 74850.0 -250.0 74970.0 74850.0 2 TOCOMN^KERO\F15
 74850.0
-250.0 
TOCOMN^KERO\F15
 74850.0
-250.0 
Jan 2015 74460.0 -380.0 74810.0 74460.0 11
Feb 2015 73110.0 -230.0 73380.0 72740.0 25
Mar 2015 71370.0 -250.0 71690.0 71010.0 161
Apr 2015 71120.0 50.0 71250.0 70490.0 719


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 141120 17:53