30/01/2015 12:16:14 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 49.31 0.14 49.8 48.78 16447 NYM^BZ\H15
 49.31
0.14 
NYM^BZ\H15
 49.31
0.14 
Apr 2015 50.23 0.09 50.71 49.76 13667
May 2015 51.25 -0.01 51.73 50.84 12771
Jun 2015 52.32 -0.05 52.87 51.86 14097
Jul 2015 53.4 0.04 53.77 52.94 5270
Aug 2015 54.32 -0.07 54.7 53.9 2563
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 45.17 0.58 45.58 44.31 172380 NYM^CL\H15
 45.17
0.58 
NYM^CL\H15
 45.17
0.58 
Apr 2015 45.92 0.55 46.31 45.07 35779
May 2015 47.0 0.55 47.36 46.18 21292
Jun 2015 48.11 0.45 48.54 47.31 27521
Jul 2015 49.26 0.43 49.58 48.46 10081
Aug 2015 50.34 0.59 50.65 49.57 4435
Heating Oil NYMEX All Current NYMEX Heating Oil contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Feb 2015 1.6233 0.0058 1.7 1.6048 2684 NYM^HO\G15
 1.6233
0.0058 
NYM^HO\G15
 1.6233
0.0058 
Mar 2015 1.6051 -0.0038 1.6221 1.5898 27748
Apr 2015 1.5853 -0.0038 1.6024 1.5715 12301
May 2015 1.5879 -0.0032 1.6036 1.5752 7555
Jun 2015 1.6006 -0.0032 1.6144 1.5877 6206
Jul 2015 1.6212 -0.0023 1.6321 1.6095 1530
Natural Gas NYMEX All Current NYMEX Natural Gas contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Mar 2015 2.657 -0.076 2.805 2.637 55244 NYM^NG\H15
 2.657
-0.076 
NYM^NG\H15
 2.657
-0.076 
Apr 2015 2.655 -0.069 2.805 2.64 23398
May 2015 2.686 -0.063 2.805 2.674 10497
Jun 2015 2.728 -0.064 2.805 2.719 6395
Jul 2015 2.805 -0.045 2.847 2.777 4700
Aug 2015 2.805 -0.053 2.854 2.789 2286
Gasoline NYMEX All Current NYMEX Gasoline contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Feb 2015 1.352 -0.0086 1.3691 1.336 2360 NYM^RB\G15
 1.352
-0.0086 
NYM^RB\G15
 1.352
-0.0086 
Mar 2015 1.3879 -0.0089 1.409 1.36 22086
Apr 2015 1.6057 -0.0034 1.6232 1.5896 10112
May 2015 1.6235 -0.0016 1.6382 1.595 7650
Jun 2015 1.6269 -0.0039 1.6379 1.6112 6571
Jul 2015 1.6229 -0.0025 1.632 1.6088 3118
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 59.72 0.12 382 NYM^WS\Z16
 59.72
0.12 
NYM^WS\Z16
 59.72
0.12 
Gasoline - 1 month NYMEX All Current NYMEX Gasoline - 1 month contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Mar 2015 0.1482 0.0023 0.1495 0.1482 2 NYM^YO\H15
 0.1482
0.0023 
NYM^YO\H15
 0.1482
0.0023 
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
Jul 2015 52500.0 -60.0 52500.0 52500.0 1 TOCOM^CGAS\Q15
 52500.0
-60.0 
TOCOM^CGAS\Q15
 52500.0
-60.0 
Crude Oil (day) TOCOM All Current TOCOM Crude Oil (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Feb 2015 35130.0 0.0 35260.0 35030.0 45 TOCOM^CRUD\G15
 35130.0
0.0 
TOCOM^CRUD\G15
 35130.0
0.0 
Mar 2015 35650.0 350.0 35860.0 35580.0 201
Apr 2015 36420.0 350.0 36610.0 36360.0 114
May 2015 37220.0 0.0 37420.0 37120.0 274
Jun 2015 37820.0 0.0 38050.0 37690.0 1753
Gasoline (day) TOCOM All Current TOCOM Gasoline (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Feb 2015 49000.0 330.0 49050.0 48940.0 47 TOCOM^GASO\H15
 49000.0
330.0 
TOCOM^GASO\H15
 49000.0
330.0 
Mar 2015 50810.0 0.0 51200.0 50750.0 117
Apr 2015 51270.0 180.0 51600.0 51190.0 96
May 2015 51820.0 0.0 52090.0 51780.0 269
Jun 2015 52210.0 0.0 52480.0 52110.0 811
Jul 2015 52460.0 0.0 52780.0 52400.0 1451
Kerosene (day) TOCOM All Current TOCOM Kerosene (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Feb 2015 48920.0 0.0 49030.0 48600.0 198 TOCOM^KERO\H15
 48920.0
0.0 
TOCOM^KERO\H15
 48920.0
0.0 
Mar 2015 48520.0 0.0 48780.0 48430.0 124
Apr 2015 48540.0 0.0 48700.0 48350.0 83
May 2015 48740.0 0.0 48960.0 48570.0 151
Jun 2015 49060.0 550.0 49230.0 48910.0 377
Jul 2015 49380.0 0.0 49580.0 49250.0 626
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
Jun 2015 52350.0 220.0 52350.0 52350.0 1 TOCOMN^CGAS\N15
 52350.0
220.0 
TOCOMN^CGAS\N15
 52350.0
220.0 
Jul 2015 52650.0 150.0 52650.0 52500.0 6
Crude Oil (night) TOCOMN All Current TOCOMN Crude Oil (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Feb 2015 35340.0 210.0 35340.0 34920.0 10 TOCOMN^CRUD\G15
 35340.0
210.0 
TOCOMN^CRUD\G15
 35340.0
210.0 
Mar 2015 35850.0 200.0 35930.0 35410.0 34
Apr 2015 36010.0 -410.0 36590.0 36010.0 18
May 2015 37190.0 -30.0 37380.0 36740.0 92
Jun 2015 37590.0 -230.0 38030.0 37290.0 2106
Jul 2015 38320.0 500.0 38680.0 38010.0 822
Gasoline (night) TOCOMN All Current TOCOMN Gasoline (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Feb 2015 49210.0 210.0 49280.0 48870.0 13 TOCOMN^GASO\H15
 49210.0
210.0 
TOCOMN^GASO\H15
 49210.0
210.0 
Mar 2015 51020.0 210.0 51020.0 50710.0 12
Apr 2015 51050.0 -220.0 51460.0 51050.0 13
May 2015 51770.0 -50.0 52000.0 51610.0 29
Jun 2015 52100.0 -110.0 52390.0 51800.0 274
Jul 2015 52310.0 -150.0 52650.0 52020.0 2171
Kerosene (night) TOCOMN All Current TOCOMN Kerosene (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Feb 2015 48700.0 -220.0 49150.0 48700.0 19 TOCOMN^KERO\H15
 48700.0
-220.0 
TOCOMN^KERO\H15
 48700.0
-220.0 
Mar 2015 48550.0 30.0 48550.0 48270.0 6
Apr 2015 48500.0 -40.0 48620.0 48260.0 8
May 2015 48780.0 40.0 48950.0 48680.0 7
Jun 2015 48790.0 -270.0 49280.0 48700.0 71
Jul 2015 49340.0 -40.0 49620.0 48990.0 377


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 150130 12:16