27/01/2015 16:01:12 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
Mar 2015 49.18 1.03 49.98 47.69 24671 NYM^BZ\H15
 49.18
1.03 
NYM^BZ\H15
 49.18
1.03 
Apr 2015 50.33 0.95 51.13 49.03 15984
May 2015 51.49 0.86 52.27 50.27 14271
Jun 2015 52.73 0.89 53.43 51.28 18855
Jul 2015 53.8 0.15 54.52 53.05 9250
Aug 2015 54.8 0.15 55.43 54.22 5450
Light, Sweet Crude Oil NYMEX All Current NYMEX Light, Sweet Crude Oil contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Mar 2015 45.94 0.86 46.59 44.81 289072 NYM^CL\H15
 45.94
0.86 
NYM^CL\H15
 45.94
0.86 
Apr 2015 46.66 0.84 47.27 45.57 53954
May 2015 47.64 0.8 48.25 46.63 30333
Jun 2015 48.69 0.72 49.3 47.65 44665
Jul 2015 49.76 0.64 50.36 48.86 16225
Aug 2015 50.76 0.58 51.36 49.92 8319
Heating Oil NYMEX All Current NYMEX Heating Oil contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Feb 2015 1.65 0.0124 1.6662 1.621 13964 NYM^HO\G15
 1.65
0.0124 
NYM^HO\G15
 1.65
0.0124 
Mar 2015 1.6297 0.0187 2.4425 1.5988 40273
Apr 2015 1.6058 0.0205 1.6196 1.5755 14452
May 2015 1.6068 0.0233 1.62 1.5753 7061
Jun 2015 1.6184 0.022 1.6313 1.585 7683
Jul 2015 1.637 0.0209 1.6484 1.6091 2342
Natural Gas NYMEX All Current NYMEX Natural Gas contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Feb 2015 2.933 0.043 3.005 2.888 43235 NYM^NG\G15
 2.933
0.043 
NYM^NG\G15
 2.933
0.043 
Mar 2015 2.895 0.036 2.966 2.853 105906
Apr 2015 2.875 0.032 2.929 2.846 37247
May 2015 2.901 0.032 2.951 2.889 17439
Jun 2015 2.942 0.028 2.992 2.942 9965
Jul 2015 2.998 0.027 3.182 2.995 8007
Gasoline NYMEX All Current NYMEX Gasoline contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Feb 2015 1.3477 0.0337 1.558 1.2745 8675 NYM^RB\G15
 1.3477
0.0337 
NYM^RB\G15
 1.3477
0.0337 
Mar 2015 1.3794 0.0351 1.583 1.33 36410
Apr 2015 1.594 0.0375 1.6124 1.5485 16901
May 2015 1.6137 0.0367 1.6281 1.5694 11428
Jun 2015 1.6179 0.0348 1.6367 1.5753 9259
Jul 2015 1.6141 0.0348 1.6322 1.5726 6683
Light, Sweet Crude Oil - 12 months NYMEX All Current NYMEX Light, Sweet Crude Oil - 12 months contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Mar 2015 45.06 -0.54 975 NYM^WS\H15
 45.06
-0.54 
NYM^WS\H15
 45.06
-0.54 
Jun 2015 48.37 0.42 1817
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
May 2015 51900.0 400.0 51900.0 51100.0 12 TOCOM^CGAS\M15
 51900.0
400.0 
TOCOM^CGAS\M15
 51900.0
400.0 
Jun 2015 51700.0 0.0 51500.0 51500.0 2
Jul 2015 52500.0 200.0 52500.0 52500.0 1
Crude Oil (day) TOCOM All Current TOCOM Crude Oil (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Feb 2015 34580.0 0.0 34710.0 34590.0 38 TOCOM^CRUD\G15
 34580.0
0.0 
TOCOM^CRUD\G15
 34580.0
0.0 
Mar 2015 35380.0 0.0 35530.0 35390.0 81
Apr 2015 36290.0 230.0 36500.0 36290.0 77
May 2015 37080.0 0.0 37320.0 37040.0 290
Jun 2015 37650.0 0.0 37920.0 37600.0 2042
Gasoline (day) TOCOM All Current TOCOM Gasoline (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Feb 2015 48580.0 0.0 48760.0 48400.0 248 TOCOM^GASO\H15
 48580.0
0.0 
TOCOM^GASO\H15
 48580.0
0.0 
Mar 2015 50340.0 0.0 50470.0 50230.0 85
Apr 2015 50960.0 0.0 51160.0 50840.0 385
May 2015 51730.0 0.0 51850.0 51620.0 224
Jun 2015 52200.0 0.0 52320.0 52070.0 1306
Jul 2015 52570.0 0.0 52730.0 52450.0 1856
Kerosene (day) TOCOM All Current TOCOM Kerosene (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Feb 2015 47110.0 520.0 47140.0 46860.0 146 TOCOM^KERO\H15
 47110.0
520.0 
TOCOM^KERO\H15
 47110.0
520.0 
Mar 2015 47460.0 440.0 47530.0 47210.0 73
Apr 2015 47880.0 470.0 47950.0 47640.0 46
May 2015 48330.0 0.0 48410.0 48130.0 88
Jun 2015 48750.0 450.0 48800.0 48560.0 566
Jul 2015 49200.0 0.0 49250.0 48980.0 626
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
May 2015 51700.0 -200.0 51700.0 51700.0 1 TOCOMN^CGAS\M15
 51700.0
-200.0 
TOCOMN^CGAS\M15
 51700.0
-200.0 
Crude Oil (night) TOCOMN All Current TOCOMN Crude Oil (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Feb 2015 35010.0 430.0 35010.0 34490.0 7 TOCOMN^CRUD\G15
 35010.0
430.0 
TOCOMN^CRUD\G15
 35010.0
430.0 
Mar 2015 35680.0 300.0 35680.0 35130.0 33
Apr 2015 36620.0 330.0 36620.0 36080.0 16
May 2015 37550.0 470.0 37550.0 36750.0 112
Jun 2015 38100.0 450.0 38250.0 37270.0 2225
Gasoline (night) TOCOMN All Current TOCOMN Gasoline (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Feb 2015 48750.0 170.0 48750.0 48460.0 22 TOCOMN^GASO\H15
 48750.0
170.0 
TOCOMN^GASO\H15
 48750.0
170.0 
Mar 2015 50220.0 -120.0 50370.0 50050.0 6
Apr 2015 51150.0 190.0 51150.0 50650.0 12
May 2015 52030.0 300.0 52150.0 51380.0 32
Jun 2015 52510.0 310.0 52590.0 51800.0 997
Jul 2015 52880.0 310.0 52980.0 52170.0 3336
Kerosene (night) TOCOMN All Current TOCOMN Kerosene (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Feb 2015 47790.0 680.0 47790.0 47030.0 17 TOCOMN^KERO\H15
 47790.0
680.0 
TOCOMN^KERO\H15
 47790.0
680.0 
Mar 2015 47680.0 220.0 47680.0 47250.0 9
Apr 2015 48420.0 540.0 48420.0 47680.0 15
May 2015 48500.0 170.0 48500.0 48200.0 27
Jun 2015 49160.0 410.0 49290.0 48420.0 203
Jul 2015 49740.0 540.0 49740.0 48890.0 614


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 150127 16:01