10/02/2016 10:39:43 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
Apr 2016 31.06 0.32 31.34 30.36 11040 NYM^BZ\J16
 31.06
0.32 
NYM^BZ\J16
 31.06
0.32 
May 2016 31.74 0.42 31.97 31.04 6601
Jun 2016 31.9 -0.24 32.6 31.9 5710
Jul 2016 32.89 -0.02 33.18 32.68 2693
Aug 2016 34.01 -1.09 34.01 33.81 2259
Sep 2016 34.6 -0.19 34.83 34.6 1725
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 2016 28.09 -0.26 28.73 27.39 255193 NYM^CL\H16
 28.09
-0.26 
NYM^CL\H16
 28.09
-0.26 
Apr 2016 30.12 -0.07 30.62 29.43 132421
May 2016 31.92 0.11 32.34 31.26 67259
Jun 2016 33.4 0.24 33.69 32.7 47795
Jul 2016 34.47 0.27 34.74 33.8 19940
Aug 2016 35.3 0.3 35.52 34.67 10746
Heating Oil NYMEX All Current NYMEX Heating Oil contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Mar 2016 0.9878 0.0021 0.9975 0.9686 13605 NYM^HO\H16
 0.9878
0.0021 
NYM^HO\H16
 0.9878
0.0021 
Apr 2016 0.9989 0.0024 1.0086 0.9808 9456
May 2016 1.0144 0.0008 1.0221 0.9973 4875
Jun 2016 1.0328 0.0011 1.0408 1.0155 4189
Jul 2016 1.0553 0.0009 1.0602 1.0381 1568
Aug 2016 1.0776 0.001 1.0788 1.0602 622
Natural Gas NYMEX All Current NYMEX Natural Gas contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Mar 2016 2.038 -0.058 2.109 2.033 47233 NYM^NG\H16
 2.038
-0.058 
NYM^NG\H16
 2.038
-0.058 
Apr 2016 2.091 -0.054 2.159 2.086 23459
May 2016 2.154 -0.051 2.217 2.149 10347
Jun 2016 2.21 -0.049 2.265 2.205 2477
Jul 2016 2.273 -0.043 2.331 2.268 2629
Aug 2016 2.3 -0.041 2.35 2.295 982
Gasoline NYMEX All Current NYMEX Gasoline contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Mar 2016 0.9325 0.025 0.9384 0.9034 12751 NYM^RB\H16
 0.9325
0.025 
NYM^RB\H16
 0.9325
0.025 
Apr 2016 1.1582 0.0232 1.1625 1.1309 11949
May 2016 1.1811 0.0241 1.1836 1.1555 5898
Jun 2016 1.1847 0.0234 1.1862 1.1601 5838
Jul 2016 1.1785 0.0237 1.1798 1.1558 2882
Aug 2016 1.1659 0.0229 1.1667 1.146 2477
Gasoline - 1 month NYMEX All Current NYMEX Gasoline - 1 month contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Mar 2016 0.1318 -0.0032 0.1328 0.1318 3 NYM^YO\H16
 0.1318
-0.0032 
NYM^YO\H16
 0.1318
-0.0032 
May 2016 0.1328 0.0035 0.1328 0.1314 4
Oct 2016 0.1294 -0.0016 0.1294 0.1294 4
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
Mar 2016 32000.0 -1890.0 32600.0 32000.0 5 TOCOM^CGAS\H16
 32000.0
-1890.0 
TOCOM^CGAS\H16
 32000.0
-1890.0 
Apr 2016 33500.0 -1500.0 33500.0 33500.0 1
Jul 2016 35500.0 0.0 35840.0 35000.0 2
Aug 2016 35150.0 0.0 35550.0 35080.0 13
Crude Oil (day) TOCOM All Current TOCOM Crude Oil (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Mar 2016 19670.0 0.0 19940.0 19610.0 902 TOCOM^CRUD\H16
 19670.0
0.0 
TOCOM^CRUD\H16
 19670.0
0.0 
Apr 2016 20060.0 0.0 20340.0 19970.0 1238
May 2016 20600.0 0.0 20830.0 20470.0 1555
Jun 2016 21160.0 0.0 21420.0 21010.0 26502
Jul 2016 21850.0 0.0 22090.0 21700.0 24717
Gasoline (day) TOCOM All Current TOCOM Gasoline (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Mar 2016 32200.0 -1400.0 32360.0 32050.0 42 TOCOM^GASO\H16
 32200.0
-1400.0 
TOCOM^GASO\H16
 32200.0
-1400.0 
Apr 2016 34150.0 -1500.0 34420.0 34050.0 50
May 2016 34980.0 0.0 35170.0 34770.0 72
Jun 2016 35570.0 0.0 35760.0 35340.0 214
Jul 2016 35820.0 0.0 36020.0 35610.0 283
Aug 2016 35860.0 0.0 36120.0 35660.0 1746
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 2016 35000.0 -500.0 35000.0 35000.0 1 TOCOMN^CGAS\M16
 35000.0
-500.0 
TOCOMN^CGAS\M16
 35000.0
-500.0 
Aug 2016 35440.0 290.0 35440.0 35440.0 1
Crude Oil (night) TOCOMN All Current TOCOMN Crude Oil (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Mar 2016 19880.0 210.0 20000.0 19430.0 79 TOCOMN^CRUD\H16
 19880.0
210.0 
TOCOMN^CRUD\H16
 19880.0
210.0 
Apr 2016 20750.0 690.0 20950.0 19820.0 85
May 2016 21230.0 630.0 21230.0 20300.0 148
Jun 2016 21770.0 610.0 21950.0 20800.0 3020
Jul 2016 22380.0 530.0 22620.0 21450.0 5930
Gasoline (night) TOCOMN All Current TOCOMN Gasoline (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Mar 2016 31850.0 -350.0 32390.0 31850.0 7 TOCOMN^GASO\H16
 31850.0
-350.0 
TOCOMN^GASO\H16
 31850.0
-350.0 
Apr 2016 33850.0 -300.0 34470.0 33850.0 7
May 2016 35570.0 590.0 35570.0 34650.0 7
Jun 2016 36300.0 730.0 36300.0 35300.0 40
Jul 2016 36500.0 680.0 36500.0 35430.0 103
Aug 2016 36380.0 520.0 36640.0 35460.0 1472
Kerosene (night) TOCOMN All Current TOCOMN Kerosene (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Mar 2016 30350.0 170.0 30500.0 29950.0 50 TOCOMN^KERO\H16
 30350.0
170.0 
TOCOMN^KERO\H16
 30350.0
170.0 
Apr 2016 30050.0 400.0 30100.0 29730.0 26
May 2016 29530.0 180.0 29670.0 29440.0 25
Jun 2016 29500.0 -30.0 29590.0 29500.0 25
Jul 2016 30050.0 300.0 30050.0 29500.0 36
Aug 2016 30750.0 670.0 30750.0 29700.0 166


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:43 V:us D:20160210 15:39:43