23/10/2014 05:21:16 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
Dec 2014 84.65 -0.06 84.9 84.13 1253 NYM^BZ\Z14
 84.65
-0.06 
NYM^BZ\Z14
 84.65
-0.06 
Jan 2015 85.08 0.0 85.29 84.54 1799
Feb 2015 85.54 0.0 85.72 85.0 1483
Mar 2015 86.05 0.02 86.2 85.48 860
Apr 2015 86.48 0.02 714
May 2015 86.8 0.01 663
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 80.46 -0.06 80.73 80.05 26704 NYM^CL\Z14
 80.46
-0.06 
NYM^CL\Z14
 80.46
-0.06 
Jan 2015 80.05 -0.08 80.31 79.66 3305
Feb 2015 79.76 -0.05 79.96 79.35 1102
Mar 2015 79.5 -0.04 79.69 79.14 818
Apr 2015 79.2 -0.12 79.51 78.88 452
May 2015 79.07 -0.11 79.14 78.81 165
Heating Oil NYMEX All Current NYMEX Heating Oil contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Nov 2014 2.4591 -0.0143 2.4711 2.4531 655 NYM^HO\X14
 2.4591
-0.0143 
NYM^HO\X14
 2.4591
-0.0143 
Dec 2014 2.4501 -0.0091 2.4599 2.441 2814
Jan 2015 2.4514 -0.0068 2.4586 2.4442 684
Feb 2015 2.4507 -0.0058 2.4578 2.4421 338
Mar 2015 2.4466 -0.0049 2.4539 2.4402 428
Apr 2015 2.4411 -0.0024 2.4463 2.4316 193
Natural Gas NYMEX All Current NYMEX Natural Gas contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Nov 2014 3.642 -0.017 3.669 3.64 2937 NYM^NG\X14
 3.642
-0.017 
NYM^NG\X14
 3.642
-0.017 
Dec 2014 3.731 -0.014 3.755 3.727 956
Jan 2015 3.813 -0.015 3.834 3.812 224
Feb 2015 3.81 -0.013 3.823 3.81 32
Mar 2015 3.756 -0.012 3.771 3.756 59
Apr 2015 3.58 -0.009 3.597 3.579 52
Gasoline NYMEX All Current NYMEX Gasoline contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Nov 2014 2.1486 -0.007 2.1556 2.1355 297 NYM^RB\X14
 2.1486
-0.007 
NYM^RB\X14
 2.1486
-0.007 
Dec 2014 2.1056 -0.0034 2.1115 2.0921 1128
Jan 2015 2.106 -0.0024 2.112 2.0941 294
Feb 2015 2.1209 -0.0015 2.1252 2.108 133
Mar 2015 2.1439 -0.001 2.147 2.1306 28
Apr 2015 2.3355 -0.001 2.3398 2.3219 45
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
Mar 2015 71500.0 50.0 71500.0 71200.0 1 TOCOM^CGAS\J15
 71500.0
50.0 
TOCOM^CGAS\J15
 71500.0
50.0 
Crude Oil (day) TOCOM All Current TOCOM Crude Oil (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Nov 2014 55940.0 -560.0 57000.0 55940.0 34 TOCOM^CRUD\X14
 55940.0
-560.0 
TOCOM^CRUD\X14
 55940.0
-560.0 
Dec 2014 56730.0 0.0 57320.0 56630.0 24
Jan 2015 56760.0 -320.0 57610.0 56750.0 88
Feb 2015 57050.0 -230.0 57940.0 57000.0 164
Mar 2015 56700.0 -700.0 58100.0 56660.0 1468
Gasoline (day) TOCOM All Current TOCOM Gasoline (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Nov 2014 71400.0 660.0 71400.0 70340.0 34 TOCOM^GASO\Z14
 71400.0
660.0 
TOCOM^GASO\Z14
 71400.0
660.0 
Dec 2014 69500.0 -250.0 70470.0 69500.0 58
Jan 2015 69460.0 -370.0 70500.0 69460.0 117
Feb 2015 69600.0 -680.0 71040.0 69600.0 445
Mar 2015 70960.0 -590.0 72320.0 70860.0 5043
Kerosene (day) TOCOM All Current TOCOM Kerosene (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Nov 2014 73150.0 -180.0 73940.0 73150.0 15 TOCOM^KERO\Z14
 73150.0
-180.0 
TOCOM^KERO\Z14
 73150.0
-180.0 
Dec 2014 73620.0 180.0 74100.0 73260.0 18
Jan 2015 73600.0 240.0 74060.0 73180.0 27
Feb 2015 71910.0 -490.0 73160.0 71890.0 39
Mar 2015 70110.0 -570.0 71480.0 70110.0 691
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
Dec 2014 69100.0 -400.0 69100.0 69100.0 4 TOCOMN^CGAS\F15
 69100.0
-400.0 
TOCOMN^CGAS\F15
 69100.0
-400.0 
Mar 2015 71000.0 0.0 71000.0 71000.0 2
Crude Oil (night) TOCOMN All Current TOCOMN Crude Oil (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Nov 2014 55650.0 -310.0 55740.0 55650.0 9 TOCOMN^CRUD\X14
 55650.0
-310.0 
TOCOMN^CRUD\X14
 55650.0
-310.0 
Dec 2014 56170.0 -90.0 56180.0 55830.0 44
Jan 2015 56400.0 -120.0 56410.0 56090.0 40
Feb 2015 56690.0 -100.0 56690.0 56390.0 47
Mar 2015 56880.0 -80.0 57090.0 56460.0 621
Gasoline (night) TOCOMN All Current TOCOMN Gasoline (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Nov 2014 70190.0 -70.0 70190.0 70170.0 3 TOCOMN^GASO\Z14
 70190.0
-70.0 
TOCOMN^GASO\Z14
 70190.0
-70.0 
Dec 2014 69190.0 -90.0 69230.0 68870.0 21
Jan 2015 69260.0 -100.0 69310.0 68860.0 31
Feb 2015 69650.0 -110.0 69700.0 69270.0 145
Mar 2015 70860.0 -170.0 71060.0 70520.0 1239
Kerosene (night) TOCOMN All Current TOCOMN Kerosene (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Nov 2014 72900.0 0.0 72900.0 72740.0 5 TOCOMN^KERO\Z14
 72900.0
0.0 
TOCOMN^KERO\Z14
 72900.0
0.0 
Dec 2014 72970.0 -10.0 73100.0 72780.0 11
Jan 2015 72900.0 -60.0 73050.0 72900.0 10
Feb 2015 72090.0 80.0 72100.0 71770.0 14
Mar 2015 70220.0 -90.0 70430.0 69850.0 155


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 141023 05:21