26/11/2014 15:19:34 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
Jan 2015 77.78 -0.55 78.86 77.33 13258 NYM^BZ\F15
 77.78
-0.55 
NYM^BZ\F15
 77.78
-0.55 
Feb 2015 78.23 -0.53 79.29 77.78 14635
Mar 2015 78.75 -0.56 79.75 78.29 14681
Apr 2015 79.25 -0.57 79.89 78.96 12723
May 2015 79.83 -0.44 80.67 79.32 10970
Jun 2015 80.23 -0.44 80.76 79.81 10444
Light, Sweet Crude Oil NYMEX All Current NYMEX Light, Sweet Crude Oil contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Jan 2015 73.73 -0.36 74.48 73.27 240266 NYM^CL\F15
 73.73
-0.36 
NYM^CL\F15
 73.73
-0.36 
Feb 2015 73.78 -0.39 74.56 73.4 36950
Mar 2015 73.85 -0.4 74.55 73.47 30365
Apr 2015 73.92 -0.45 74.54 73.5 12229
May 2015 74.0 -0.5 74.8 73.74 10269
Jun 2015 74.06 -0.54 74.98 73.84 28246
Heating Oil NYMEX All Current NYMEX Heating Oil contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Dec 2014 2.3852 -0.0096 2.4587 2.3794 7794 NYM^HO\Z14
 2.3852
-0.0096 
NYM^HO\Z14
 2.3852
-0.0096 
Jan 2015 2.3345 -0.0132 2.3948 2.325 51444
Feb 2015 2.3193 -0.0147 2.3489 2.3095 16451
Mar 2015 2.3046 -0.0175 2.333 2.2968 13124
Apr 2015 2.2923 -0.0189 2.3189 2.2845 7796
May 2015 2.2905 -0.0195 2.32 2.2833 4733
Natural Gas NYMEX All Current NYMEX Natural Gas contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Jan 2015 4.359 -0.044 4.529 4.337 120002 NYM^NG\F15
 4.359
-0.044 
NYM^NG\F15
 4.359
-0.044 
Feb 2015 4.339 -0.038 4.494 4.318 21184
Mar 2015 4.266 -0.032 4.412 4.244 30998
Apr 2015 3.754 -0.038 3.834 3.742 25576
May 2015 3.705 -0.03 3.775 3.69 7791
Jun 2015 3.722 -0.032 3.779 3.704 1786
Gasoline NYMEX All Current NYMEX Gasoline contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Dec 2014 2.03 -0.0018 2.1382 2.017 8711 NYM^RB\Z14
 2.03
-0.0018 
NYM^RB\Z14
 2.03
-0.0018 
Jan 2015 2.011 -0.0013 2.06 1.9943 39047
Feb 2015 2.013 -0.0032 2.0286 1.998 15197
Mar 2015 2.0285 -0.0047 2.0456 2.015 7321
Apr 2015 2.2203 -0.0055 2.2359 2.2075 3865
May 2015 2.2271 -0.006 2.2378 2.2141 2249
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
Jan 2015 73.51 -0.58 594 NYM^WS\F15
 73.51
-0.58 
NYM^WS\F15
 73.51
-0.58 
Mar 2015 73.76 -0.49 548
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
Dec 2014 71000.0 -1400.0 72000.0 71000.0 4 TOCOM^CGAS\F15
 71000.0
-1400.0 
TOCOM^CGAS\F15
 71000.0
-1400.0 
Jan 2015 71500.0 -950.0 72000.0 71500.0 2
Feb 2015 71790.0 -1210.0 72500.0 71700.0 8
Mar 2015 73000.0 -1000.0 73000.0 73000.0 1
Apr 2015 73550.0 0.0 73990.0 73500.0 4
May 2015 73990.0 0.0 74000.0 74000.0 1
Crude Oil (day) TOCOM All Current TOCOM Crude Oil (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Dec 2014 56470.0 -1110.0 56560.0 56280.0 185 TOCOM^CRUD\Z14
 56470.0
-1110.0 
TOCOM^CRUD\Z14
 56470.0
-1110.0 
Jan 2015 56810.0 -1040.0 56940.0 56650.0 200
Feb 2015 57110.0 0.0 57290.0 56890.0 366
Mar 2015 57350.0 0.0 57560.0 57200.0 364
Apr 2015 57640.0 0.0 57860.0 57460.0 2178
Gasoline (day) TOCOM All Current TOCOM Gasoline (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Dec 2014 70900.0 0.0 71250.0 70830.0 137 TOCOM^GASO\F15
 70900.0
0.0 
TOCOM^GASO\F15
 70900.0
0.0 
Jan 2015 71060.0 0.0 71340.0 70970.0 153
Feb 2015 71610.0 0.0 71850.0 71400.0 254
Mar 2015 72890.0 0.0 73110.0 72710.0 335
Apr 2015 73290.0 0.0 73500.0 73080.0 2631
May 2015 73570.0 0.0 73780.0 73360.0 2121
Kerosene (day) TOCOM All Current TOCOM Kerosene (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Dec 2014 73280.0 0.0 73660.0 73190.0 316 TOCOM^KERO\F15
 73280.0
0.0 
TOCOM^KERO\F15
 73280.0
0.0 
Jan 2015 73160.0 -1430.0 73610.0 73070.0 268
Feb 2015 71660.0 0.0 72410.0 71620.0 235
Mar 2015 70160.0 0.0 70820.0 70120.0 563
Apr 2015 69780.0 0.0 70350.0 69750.0 1851
May 2015 69960.0 0.0 70470.0 69920.0 907
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 73500.0 -490.0 73500.0 73500.0 2 TOCOMN^CGAS\M15
 73500.0
-490.0 
TOCOMN^CGAS\M15
 73500.0
-490.0 
Crude Oil (night) TOCOMN All Current TOCOMN Crude Oil (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Dec 2014 56160.0 -310.0 56160.0 56160.0 10 TOCOMN^CRUD\Z14
 56160.0
-310.0 
TOCOMN^CRUD\Z14
 56160.0
-310.0 
Jan 2015 56330.0 -480.0 56330.0 56330.0 7
Feb 2015 56640.0 -470.0 57100.0 56570.0 25
Mar 2015 57020.0 -330.0 57730.0 56810.0 167
Apr 2015 57300.0 -340.0 58050.0 57100.0 1895
Gasoline (night) TOCOMN All Current TOCOMN Gasoline (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Dec 2014 70640.0 -260.0 70920.0 70500.0 18 TOCOMN^GASO\F15
 70640.0
-260.0 
TOCOMN^GASO\F15
 70640.0
-260.0 
Jan 2015 70830.0 -230.0 71110.0 70460.0 30
Feb 2015 71420.0 -190.0 71760.0 71070.0 47
Mar 2015 72470.0 -420.0 73120.0 72420.0 88
Apr 2015 73000.0 -290.0 73590.0 72800.0 1131
May 2015 73360.0 -210.0 73900.0 73130.0 2147
Kerosene (night) TOCOMN All Current TOCOMN Kerosene (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Dec 2014 73000.0 -280.0 73220.0 73000.0 11 TOCOMN^KERO\F15
 73000.0
-280.0 
TOCOMN^KERO\F15
 73000.0
-280.0 
Jan 2015 72490.0 -670.0 73280.0 72490.0 16
Feb 2015 71330.0 -330.0 71690.0 71120.0 39
Mar 2015 69730.0 -430.0 70390.0 69680.0 204
Apr 2015 69540.0 -240.0 70110.0 69370.0 612
May 2015 69760.0 -200.0 70350.0 69610.0 645


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 141126 15:19