22/12/2014 14:28:02 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
Feb 2015 60.22 -1.16 62.94 59.86 18675 NYM^BZ\G15
 60.22
-1.16 
NYM^BZ\G15
 60.22
-1.16 
Mar 2015 61.0 -1.05 63.39 60.64 17129
Apr 2015 61.74 -1.02 64.26 61.46 14999
May 2015 62.74 -0.79 64.26 62.48 14552
Jun 2015 63.52 -0.75 65.7 63.1 14404
Jul 2015 64.02 -0.93 5369
Light, Sweet Crude Oil NYMEX All Current NYMEX Light, Sweet Crude Oil contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Feb 2015 55.36 -1.77 58.53 55.17 232909 NYM^CL\G15
 55.36
-1.77 
NYM^CL\G15
 55.36
-1.77 
Mar 2015 55.75 -1.73 58.88 55.58 45640
Apr 2015 56.19 -1.67 59.23 56.0 21515
May 2015 56.64 -1.59 59.61 56.42 14027
Jun 2015 57.02 -1.54 59.98 56.78 31732
Jul 2015 57.43 -1.42 60.28 57.17 8515
Heating Oil NYMEX All Current NYMEX Heating Oil contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Jan 2015 1.9596 -0.0026 2.13 1.5487 11753 NYM^HO\F15
 1.9596
-0.0026 
NYM^HO\F15
 1.9596
-0.0026 
Feb 2015 1.9172 -0.01 1.96 1.9034 28124
Mar 2015 1.8888 -0.0132 1.9338 1.8801 14653
Apr 2015 1.8688 -0.0154 1.9157 1.8611 8479
May 2015 1.8688 -0.0153 1.9101 1.8609 4617
Jun 2015 1.8789 -0.0142 1.9236 1.8702 5469
Natural Gas NYMEX All Current NYMEX Natural Gas contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Jan 2015 3.149 -0.315 3.464 3.12 120967 NYM^NG\F15
 3.149
-0.315 
NYM^NG\F15
 3.149
-0.315 
Feb 2015 3.195 -0.303 3.498 3.182 76792
Mar 2015 3.185 -0.273 3.355 3.156 57602
Apr 2015 3.102 -0.182 3.218 3.077 40596
May 2015 3.111 -0.172 3.283 3.086 15188
Jun 2015 3.149 -0.167 3.316 3.128 3681
Gasoline NYMEX All Current NYMEX Gasoline contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Jan 2015 1.547 -0.0125 1.88 1.5272 11442 NYM^RB\F15
 1.547
-0.0125 
NYM^RB\F15
 1.547
-0.0125 
Feb 2015 1.5604 -0.0142 1.6104 1.5401 23156
Mar 2015 1.582 -0.0146 1.6273 1.5758 9723
Apr 2015 1.7868 -0.0156 1.8315 1.7822 8777
May 2015 1.8001 -0.0146 1.8435 1.7955 7087
Jun 2015 1.7965 -0.0163 1.8415 1.7941 6093
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
Jan 2015 58500.0 0.0 58500.0 58500.0 1 TOCOM^CGAS\G15
 58500.0
0.0 
TOCOM^CGAS\G15
 58500.0
0.0 
Apr 2015 60320.0 0.0 59980.0 59980.0 1
May 2015 61450.0 1450.0 61450.0 59750.0 14
Crude Oil (day) TOCOM All Current TOCOM Crude Oil (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Jan 2015 45710.0 0.0 45950.0 44740.0 88 TOCOM^CRUD\F15
 45710.0
0.0 
TOCOM^CRUD\F15
 45710.0
0.0 
Feb 2015 45750.0 2170.0 45970.0 44870.0 65
Mar 2015 46230.0 0.0 46400.0 45400.0 61
Apr 2015 46670.0 0.0 46950.0 45880.0 145
May 2015 47090.0 2190.0 47370.0 46250.0 2389
Gasoline (day) TOCOM All Current TOCOM Gasoline (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Jan 2015 59170.0 0.0 59380.0 58000.0 135 TOCOM^GASO\G15
 59170.0
0.0 
TOCOM^GASO\G15
 59170.0
0.0 
Feb 2015 59630.0 0.0 59850.0 58450.0 88
Mar 2015 60800.0 0.0 60880.0 59680.0 61
Apr 2015 61280.0 2320.0 61640.0 60090.0 581
May 2015 61590.0 0.0 61960.0 60390.0 5256
Kerosene (day) TOCOM All Current TOCOM Kerosene (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Jan 2015 61340.0 0.0 61820.0 60510.0 233 TOCOM^KERO\G15
 61340.0
0.0 
TOCOM^KERO\G15
 61340.0
0.0 
Feb 2015 60640.0 0.0 61010.0 59840.0 168
Mar 2015 59570.0 0.0 60000.0 58550.0 168
Apr 2015 59290.0 0.0 59670.0 58030.0 395
May 2015 59470.0 0.0 59850.0 58130.0 1231
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 60500.0 -950.0 63410.0 60500.0 12 TOCOMN^CGAS\M15
 60500.0
-950.0 
TOCOMN^CGAS\M15
 60500.0
-950.0 
Crude Oil (night) TOCOMN All Current TOCOMN Crude Oil (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Jan 2015 45080.0 -630.0 46300.0 44960.0 33 TOCOMN^CRUD\F15
 45080.0
-630.0 
TOCOMN^CRUD\F15
 45080.0
-630.0 
Feb 2015 44880.0 -870.0 46300.0 44680.0 231
Mar 2015 45520.0 -710.0 46690.0 45240.0 668
Apr 2015 45830.0 -840.0 47340.0 45610.0 411
May 2015 46260.0 -830.0 47760.0 45930.0 3910
Gasoline (night) TOCOMN All Current TOCOMN Gasoline (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Jan 2015 58010.0 -1160.0 59900.0 57930.0 18 TOCOMN^GASO\G15
 58010.0
-1160.0 
TOCOMN^GASO\G15
 58010.0
-1160.0 
Feb 2015 58550.0 -1080.0 60240.0 58550.0 16
Mar 2015 59720.0 -1080.0 61480.0 59660.0 51
Apr 2015 60400.0 -880.0 62120.0 60090.0 377
May 2015 60900.0 -690.0 62440.0 60450.0 6835
Kerosene (night) TOCOMN All Current TOCOMN Kerosene (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Jan 2015 61270.0 -70.0 61940.0 61070.0 74 TOCOMN^KERO\G15
 61270.0
-70.0 
TOCOMN^KERO\G15
 61270.0
-70.0 
Feb 2015 59780.0 -860.0 61110.0 59780.0 48
Mar 2015 58580.0 -990.0 60250.0 58580.0 55
Apr 2015 58620.0 -670.0 59970.0 58340.0 112
May 2015 58650.0 -820.0 60220.0 58460.0 811


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 141222 14:28