22/08/2014 09:45:31 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
Oct 2014 102.45 -0.25 102.66 102.26 2356 NYM^BZ\V14
 102.45
-0.25 
NYM^BZ\V14
 102.45
-0.25 
Nov 2014 103.2 -0.21 103.29 103.02 2941
Dec 2014 103.73 -0.16 103.92 103.52 2834
Jan 2015 104.02 0.0 1971
Feb 2015 104.27 0.26 104.27 104.27 1603
Mar 2015 104.4 -0.17 104.4 104.4 1957
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 93.28 -0.62 94.04 93.14 44831 NYM^CL\V14
 93.28
-0.62 
NYM^CL\V14
 93.28
-0.62 
Nov 2014 92.82 -0.54 93.54 92.69 11061
Dec 2014 92.57 -0.5 93.22 92.44 12349
Jan 2015 92.45 -0.47 92.97 92.33 2409
Feb 2015 92.32 -0.4 92.63 92.2 1347
Mar 2015 92.21 -0.32 92.5 92.09 1754
Heating Oil NYMEX All Current NYMEX Heating Oil contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Sep 2014 2.8374 -0.0008 2.8395 2.8289 4004 NYM^HO\U14
 2.8374
-0.0008 
NYM^HO\U14
 2.8374
-0.0008 
Oct 2014 2.8411 -0.0008 2.8427 2.8322 6493
Nov 2014 2.8475 -0.0031 2.8491 2.839 1958
Dec 2014 2.854 -0.0033 2.8554 2.846 1853
Jan 2015 2.8614 -0.0022 2.8618 2.8554 589
Feb 2015 2.8592 -0.0028 2.8598 2.8556 489
Natural Gas NYMEX All Current NYMEX Natural Gas contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Sep 2014 3.871 -0.014 3.893 3.85 12011 NYM^NG\U14
 3.871
-0.014 
NYM^NG\U14
 3.871
-0.014 
Oct 2014 3.913 -0.009 3.931 3.89 7912
Nov 2014 3.985 -0.007 4.0 3.96 2724
Dec 2014 4.088 -0.007 4.099 4.061 1749
Jan 2015 4.165 -0.003 4.174 4.145 2490
Feb 2015 4.155 -0.004 4.161 4.135 568
Gasoline NYMEX All Current NYMEX Gasoline contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Sep 2014 2.738 -0.0167 2.7551 2.7349 3793 NYM^RB\U14
 2.738
-0.0167 
NYM^RB\U14
 2.738
-0.0167 
Oct 2014 2.5907 -0.0135 2.6046 2.5878 10398
Nov 2014 2.555 -0.0116 2.566 2.5529 6229
Dec 2014 2.5347 -0.0103 2.5431 2.5319 3372
Jan 2015 2.5345 -0.0083 2.5399 2.5309 807
Feb 2015 2.544 -0.0081 2.546 2.5408 644
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
Sep 2014 80860.0 360.0 80860.0 80500.0 36 TOCOM^CGAS\V14
 80860.0
360.0 
TOCOM^CGAS\V14
 80860.0
360.0 
Dec 2014 79060.0 810.0 79060.0 79060.0 1
Crude Oil (day) TOCOM All Current TOCOM Crude Oil (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Sep 2014 65460.0 450.0 65830.0 65460.0 2 TOCOM^CRUD\U14
 65460.0
450.0 
TOCOM^CRUD\U14
 65460.0
450.0 
Oct 2014 66150.0 910.0 66150.0 65570.0 2
Nov 2014 66280.0 830.0 66400.0 65770.0 33
Dec 2014 66410.0 760.0 66600.0 65850.0 173
Jan 2015 66700.0 890.0 66720.0 65880.0 1004
Gasoline (day) TOCOM All Current TOCOM Gasoline (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Sep 2014 80660.0 280.0 80700.0 80200.0 16 TOCOM^GASO\V14
 80660.0
280.0 
TOCOM^GASO\V14
 80660.0
280.0 
Oct 2014 80040.0 400.0 80040.0 79520.0 21
Nov 2014 79420.0 440.0 79610.0 78910.0 29
Dec 2014 79110.0 540.0 79180.0 78510.0 173
Jan 2015 79140.0 630.0 79200.0 78480.0 2194
Kerosene (day) TOCOM All Current TOCOM Kerosene (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Sep 2014 81150.0 180.0 81360.0 81010.0 204 TOCOM^KERO\V14
 81150.0
180.0 
TOCOM^KERO\V14
 81150.0
180.0 
Oct 2014 81950.0 420.0 82010.0 81740.0 9
Nov 2014 82580.0 570.0 82580.0 82170.0 19
Dec 2014 82760.0 690.0 82820.0 82180.0 54
Jan 2015 82600.0 610.0 82710.0 82030.0 261
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
Sep 2014 81000.0 300.0 81000.0 81000.0 1 TOCOMN^CGAS\V14
 81000.0
300.0 
TOCOMN^CGAS\V14
 81000.0
300.0 
Oct 2014 80110.0 910.0 80110.0 80110.0 1
Crude Oil (night) TOCOMN All Current TOCOMN Crude Oil (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Sep 2014 65990.0 570.0 66020.0 65460.0 54 TOCOMN^CRUD\U14
 65990.0
570.0 
TOCOMN^CRUD\U14
 65990.0
570.0 
Oct 2014 66250.0 800.0 66420.0 65570.0 53
Nov 2014 66360.0 530.0 66430.0 65770.0 71
Dec 2014 66570.0 410.0 66600.0 65850.0 299
Jan 2015 66700.0 360.0 66730.0 65880.0 2015
Gasoline (night) TOCOMN All Current TOCOMN Gasoline (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Sep 2014 80850.0 450.0 80940.0 80200.0 161 TOCOMN^GASO\V14
 80850.0
450.0 
TOCOMN^GASO\V14
 80850.0
450.0 
Oct 2014 80210.0 410.0 80220.0 79520.0 214
Nov 2014 79530.0 280.0 79610.0 78910.0 157
Dec 2014 79110.0 220.0 79200.0 78510.0 516
Jan 2015 79020.0 130.0 79170.0 78480.0 4344
Kerosene (night) TOCOMN All Current TOCOMN Kerosene (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Sep 2014 81370.0 470.0 81550.0 81090.0 242 TOCOMN^KERO\V14
 81370.0
470.0 
TOCOMN^KERO\V14
 81370.0
470.0 
Oct 2014 81980.0 200.0 82250.0 81800.0 43
Nov 2014 82490.0 90.0 82750.0 82170.0 72
Dec 2014 82580.0 120.0 82820.0 82180.0 304
Jan 2015 82470.0 110.0 82710.0 82030.0 730


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 140822 09:45