23/07/2014 01:50:27 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 107.15 -0.18 107.36 107.1 101 NYM^BZ\U14
 107.15
-0.18 
NYM^BZ\U14
 107.15
-0.18 
Oct 2014 107.45 -0.17 107.6 107.42 93
Nov 2014 107.6 -0.07 107.63 107.6 45
Dec 2014 107.33 -0.2 107.52 107.33 58
Jan 2015 107.31 0.0 25
Feb 2015 106.84 0.0 1
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 100.83 -0.4 101.02 100.61 714 NYM^CL\V14
 100.83
-0.4 
NYM^CL\V14
 100.83
-0.4 
Nov 2014 99.96 -0.34 100.08 99.7 277
Dec 2014 99.18 -0.31 99.3 98.86 424
Jan 2015 98.42 -0.34 98.55 98.42 66
Feb 2015 97.79 -0.31 97.85 97.79 54
Mar 2015 97.26 -0.23 97.36 97.03 62
Heating Oil NYMEX All Current NYMEX Heating Oil contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 2.8501 -0.0041 2.8559 2.8426 182 NYM^HO\Q14
 2.8501
-0.0041 
NYM^HO\Q14
 2.8501
-0.0041 
Sep 2014 2.8608 -0.0028 2.866 2.8524 471
Oct 2014 2.8724 -0.003 2.8753 2.8662 127
Nov 2014 2.8875 0.0 81
Dec 2014 2.8999 0.0006 2.8999 2.8899 252
Jan 2015 2.9025 -0.0052 134
Natural Gas NYMEX All Current NYMEX Natural Gas contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 3.783 0.011 3.788 3.759 796 NYM^NG\Q14
 3.783
0.011 
NYM^NG\Q14
 3.783
0.011 
Sep 2014 3.791 0.006 3.795 3.772 660
Oct 2014 3.801 0.004 3.803 3.784 329
Nov 2014 3.846 -0.001 3.847 3.833 150
Dec 2014 3.93 0.001 3.93 3.918 19
Jan 2015 4.009 0.007 4.009 3.99 12
Gasoline NYMEX All Current NYMEX Gasoline contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 2.8675 -0.0132 2.8707 2.861 164 NYM^RB\Q14
 2.8675
-0.0132 
NYM^RB\Q14
 2.8675
-0.0132 
Sep 2014 2.8407 -0.0116 2.8444 2.835 462
Oct 2014 2.6856 -0.0106 2.6897 2.6827 204
Nov 2014 2.6533 -0.0091 2.6533 2.6497 72
Dec 2014 2.6334 -0.0083 2.6334 2.6273 46
Jan 2015 2.6274 -0.0077 2.6274 2.6274 2
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 83600.0 -600.0 84000.0 83600.0 159 685TOCOM^CGAS\U14
 83600.0
-600.0 
TOCOM^CGAS\U14
 83600.0
-600.0 
Sep 2014 81500.0 -900.0 81700.0 81500.0 15 278
Oct 2014 81200.0 200.0 81200.0 81200.0 1 52
Nov 2014 80500.0 -200.0 80500.0 80500.0 1 35
Dec 2014 80060.0 -140.0 80060.0 79970.0 2 57
Crude Oil (day) TOCOM All Current TOCOM Crude Oil (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 66800.0 -520.0 66900.0 66800.0 21 2412TOCOM^CRUD\Q14
 66800.0
-520.0 
TOCOM^CRUD\Q14
 66800.0
-520.0 
Sep 2014 66670.0 -600.0 66920.0 66660.0 81 3156
Oct 2014 66570.0 -550.0 66790.0 66550.0 109 2467
Nov 2014 66450.0 -630.0 66660.0 66350.0 78 2578
Dec 2014 66270.0 -630.0 66500.0 66160.0 1010 4951
Gasoline (day) TOCOM All Current TOCOM Gasoline (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 83560.0 -710.0 83900.0 83560.0 96 2375TOCOM^GASO\U14
 83560.0
-710.0 
TOCOM^GASO\U14
 83560.0
-710.0 
Sep 2014 81490.0 -660.0 81780.0 81450.0 116 2124
Oct 2014 80620.0 -560.0 80900.0 80590.0 104 3148
Nov 2014 80000.0 -500.0 80300.0 79980.0 532 5216
Dec 2014 79640.0 -450.0 79930.0 79580.0 2626 12070
Kerosene (day) TOCOM All Current TOCOM Kerosene (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 81390.0 -450.0 81590.0 81250.0 31 1921TOCOM^KERO\U14
 81390.0
-450.0 
TOCOM^KERO\U14
 81390.0
-450.0 
Sep 2014 81900.0 -560.0 82190.0 81900.0 38 2150
Oct 2014 82320.0 -550.0 82580.0 82290.0 61 2595
Nov 2014 82720.0 -510.0 82990.0 82670.0 153 3958
Dec 2014 82860.0 -420.0 83080.0 82720.0 528 5041
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 84470.0 270.0 84470.0 84470.0 2 685TOCOMN^CGAS\U14
 84470.0
270.0 
TOCOMN^CGAS\U14
 84470.0
270.0 
Crude Oil (night) TOCOMN All Current TOCOMN Crude Oil (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 66950.0 70.0 67460.0 66950.0 11 2412TOCOMN^CRUD\Q14
 66950.0
70.0 
TOCOMN^CRUD\Q14
 66950.0
70.0 
Sep 2014 66860.0 140.0 67260.0 66860.0 8 3156
Oct 2014 66800.0 340.0 67220.0 66760.0 21 2467
Nov 2014 66560.0 250.0 67180.0 66560.0 33 2578
Dec 2014 66470.0 310.0 67060.0 66370.0 673 4951
Gasoline (night) TOCOMN All Current TOCOMN Gasoline (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 83840.0 0.0 1 2375TOCOMN^GASO\U14
 83840.0
0.0 
TOCOMN^GASO\U14
 83840.0
0.0 
Sep 2014 81800.0 130.0 82220.0 81770.0 16 2124
Oct 2014 80950.0 230.0 81300.0 80950.0 10 3148
Nov 2014 80380.0 330.0 80650.0 80380.0 43 5216
Dec 2014 79900.0 320.0 80240.0 79800.0 1849 12070
Kerosene (night) TOCOMN All Current TOCOMN Kerosene (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Sep 2014 82070.0 140.0 82510.0 82070.0 12 2150TOCOMN^KERO\V14
 82070.0
140.0 
TOCOMN^KERO\V14
 82070.0
140.0 
Oct 2014 82470.0 130.0 82980.0 82470.0 17 2595
Nov 2014 82870.0 220.0 83360.0 82870.0 82 3958
Dec 2014 83040.0 260.0 83510.0 82940.0 473 5041


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 140723 01:50