06/05/2016 14:48:55 1-888-992-3836 (toll free) 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
Jul 2016 45.26 0.07 46.11 44.18 23573 NYM^BZ\N16
 45.26
0.07 
NYM^BZ\N16
 45.26
0.07 
Aug 2016 45.75 0.18 46.54 44.63 9907
Sep 2016 46.28 0.65 46.99 45.21 7487
Oct 2016 46.7 -0.83 46.7 45.7 6310
Nov 2016 46.28 -0.17 46.28 46.28 5430
Dec 2016 47.26 0.32 47.92 46.14 5731
Light, Sweet Crude Oil NYMEX All Current NYMEX Light, Sweet Crude Oil contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Jun 2016 44.52 0.01 45.34 43.54 619643 NYM^CL\M16
 44.52
0.01 
NYM^CL\M16
 44.52
0.01 
Jul 2016 45.19 0.09 45.97 44.16 188110
Aug 2016 45.61 0.18 46.35 44.56 62747
Sep 2016 45.98 0.21 46.69 44.89 40634
Oct 2016 46.39 0.36 46.96 45.22 21220
Nov 2016 46.72 0.36 47.25 45.68 14866
Heating Oil NYMEX All Current NYMEX Heating Oil contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Jun 2016 1.3342 -0.0008 1.3583 1.3047 48097 NYM^HO\M16
 1.3342
-0.0008 
NYM^HO\M16
 1.3342
-0.0008 
Jul 2016 1.3438 -0.0005 1.3682 1.3153 26653
Aug 2016 1.3576 0.0034 1.3804 1.3286 14542
Sep 2016 1.3754 0.0027 1.3968 1.3468 9791
Oct 2016 1.3948 0.002 1.4093 1.3686 5955
Nov 2016 1.4176 0.0049 1.435 1.391 4208
Natural Gas NYMEX All Current NYMEX Natural Gas contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Jun 2016 2.097 0.016 2.109 2.045 110535 NYM^NG\M16
 2.097
0.016 
NYM^NG\M16
 2.097
0.016 
Jul 2016 2.24 -0.001 2.266 2.211 59249
Aug 2016 2.32 -0.007 2.35 2.303 19606
Sep 2016 2.364 -0.013 2.397 2.352 20886
Oct 2016 2.441 -0.014 2.481 2.438 22585
Nov 2016 2.665 -0.019 2.71 2.665 8609
Gasoline NYMEX All Current NYMEX Gasoline contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Jun 2016 1.4932 -0.0028 1.519 1.4664 48396 NYM^RB\M16
 1.4932
-0.0028 
NYM^RB\M16
 1.4932
-0.0028 
Jul 2016 1.5026 -0.0011 1.5264 1.4757 39834
Aug 2016 1.4967 0.0003 1.5209 1.4714 18433
Sep 2016 1.478 0.0028 1.4988 1.4525 13351
Oct 2016 1.3394 0.0029 1.3612 1.3154 8384
Nov 2016 1.3146 0.0079 1.3292 1.285 4761
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
Dec 2016 23.65 0.0 12 NYM^WS\Z16
 23.65
0.0 
NYM^WS\Z16
 23.65
0.0 
Dec 2018 67.5 0.0 10
Gasoline - 1 month NYMEX All Current NYMEX Gasoline - 1 month contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Jul 2016 0.157 -0.0017 0.1586 0.157 4 NYM^YO\N16
 0.157
-0.0017 
NYM^YO\N16
 0.157
-0.0017 
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
Jun 2016 40400.0 -1100.0 41000.0 39200.0 5 TOCOM^CGAS\M16
 40400.0
-1100.0 
TOCOM^CGAS\M16
 40400.0
-1100.0 
Jul 2016 40850.0 -1150.0 41500.0 39860.0 8
Aug 2016 40900.0 -1250.0 41500.0 40070.0 8
Sep 2016 39810.0 -1690.0 41000.0 39810.0 3
Oct 2016 38840.0 -2020.0 39600.0 38840.0 2
Nov 2016 39500.0 -1000.0 40500.0 39500.0 3
Crude Oil (day) TOCOM All Current TOCOM Crude Oil (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Jun 2016 27740.0 -1160.0 28290.0 27700.0 245 TOCOM^CRUD\M16
 27740.0
-1160.0 
TOCOM^CRUD\M16
 27740.0
-1160.0 
Jul 2016 27890.0 0.0 28400.0 27860.0 396
Aug 2016 28090.0 0.0 28580.0 28050.0 953
Sep 2016 28270.0 0.0 28790.0 28230.0 8328
Oct 2016 28520.0 0.0 28980.0 28470.0 4133
Gasoline (day) TOCOM All Current TOCOM Gasoline (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Jun 2016 41430.0 0.0 41780.0 41350.0 19 TOCOM^GASO\M16
 41430.0
0.0 
TOCOM^GASO\M16
 41430.0
0.0 
Jul 2016 42110.0 0.0 42370.0 41980.0 36
Aug 2016 42160.0 0.0 42580.0 42070.0 55
Sep 2016 41490.0 0.0 41900.0 41370.0 81
Oct 2016 40870.0 0.0 41330.0 40730.0 687
Nov 2016 40620.0 0.0 41090.0 40460.0 1421
Kerosene (day) TOCOM All Current TOCOM Kerosene (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Jun 2016 36720.0 0.0 36920.0 36700.0 11 TOCOM^KERO\M16
 36720.0
0.0 
TOCOM^KERO\M16
 36720.0
0.0 
Jul 2016 37070.0 -990.0 37400.0 37030.0 14
Aug 2016 37640.0 -920.0 37860.0 37620.0 6
Sep 2016 38090.0 0.0 38530.0 38090.0 51
Oct 2016 39010.0 0.0 39680.0 38960.0 216
Nov 2016 39930.0 0.0 40520.0 39890.0 353
Crude Oil (night) TOCOMN All Current TOCOMN Crude Oil (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Jun 2016 27740.0 0.0 27870.0 27420.0 62 TOCOMN^CRUD\M16
 27740.0
0.0 
TOCOMN^CRUD\M16
 27740.0
0.0 
Jul 2016 28260.0 370.0 28260.0 27590.0 70
Gasoline (night) TOCOMN All Current TOCOMN Gasoline (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Jun 2016 42000.0 570.0 42000.0 41430.0 7 TOCOMN^GASO\M16
 42000.0
570.0 
TOCOMN^GASO\M16
 42000.0
570.0 
Jul 2016 42740.0 630.0 42740.0 42000.0 3
Aug 2016 42870.0 710.0 42870.0 42060.0 6
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, AMEX, and ASX 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

P:40 V:us D:20160506 18:48:55