03/03/2015 13:48:29 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 2015 60.45 -1.74 61.89 59.87 30759 NYM^BZ\J15
 60.45
-1.74 
NYM^BZ\J15
 60.45
-1.74 
May 2015 61.21 -1.6 62.54 60.53 22513
Jun 2015 62.22 -1.44 63.42 61.44 22507
Jul 2015 63.63 0.7 64.33 62.93 12356
Aug 2015 64.04 -1.18 64.8 63.77 10121
Sep 2015 64.81 -1.12 65.87 64.41 6589
Light, Sweet Crude Oil NYMEX All Current NYMEX Light, Sweet Crude Oil contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Apr 2015 50.25 1.27 50.78 49.45 273127 NYM^CL\J15
 50.25
1.27 
NYM^CL\J15
 50.25
1.27 
May 2015 52.25 0.43 52.72 51.54 78017
Jun 2015 53.79 0.28 54.22 53.14 61826
Jul 2015 55.24 0.98 55.65 54.59 26064
Aug 2015 56.51 0.2 56.96 55.4 14636
Sep 2015 57.54 0.94 58.05 56.93 14537
Heating Oil NYMEX All Current NYMEX Heating Oil contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Apr 2015 1.925 0.0194 1.966 1.885 42703 NYM^HO\J15
 1.925
0.0194 
NYM^HO\J15
 1.925
0.0194 
May 2015 1.8927 0.0212 1.92 1.8623 24173
Jun 2015 1.8917 -0.0306 1.9181 1.8642 16480
Jul 2015 1.8987 -0.0313 1.9255 1.8757 5080
Aug 2015 1.9106 0.0179 1.9375 1.8897 2857
Sep 2015 1.9304 0.0136 1.9554 1.9271 3409
Natural Gas NYMEX All Current NYMEX Natural Gas contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Apr 2015 2.719 0.022 2.734 2.641 68094 NYM^NG\J15
 2.719
0.022 
NYM^NG\J15
 2.719
0.022 
May 2015 2.754 0.003 2.77 2.685 19190
Jun 2015 2.796 0.014 2.809 2.733 10350
Jul 2015 2.849 0.002 2.86 2.789 6300
Aug 2015 2.861 -0.007 2.871 2.809 4406
Sep 2015 2.856 0.016 2.867 2.796 3270
Gasoline NYMEX All Current NYMEX Gasoline contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Apr 2015 1.9315 -0.0395 1.965 1.5318 34934 NYM^RB\J15
 1.9315
-0.0395 
NYM^RB\J15
 1.9315
-0.0395 
May 2015 1.9255 0.0164 1.9574 1.83 24551
Jun 2015 1.9082 0.012 1.9393 1.822 17773
Jul 2015 1.8889 0.0127 1.9171 1.8735 9416
Aug 2015 1.8694 0.0123 1.8974 1.8517 5611
Sep 2015 1.8435 0.008 1.8721 1.829 4112
Gasoline - 1 month NYMEX All Current NYMEX Gasoline - 1 month contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
May 2015 0.1341 -0.0039 0.1343 0.1341 11 NYM^YO\K15
 0.1341
-0.0039 
NYM^YO\K15
 0.1341
-0.0039 
Jul 2015 0.1374 -0.0035 0.1374 0.1374 2
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
Apr 2015 60200.0 -1290.0 60990.0 60200.0 6 TOCOM^CGAS\K15
 60200.0
-1290.0 
TOCOM^CGAS\K15
 60200.0
-1290.0 
May 2015 60800.0 0.0 61420.0 61420.0 1
Crude Oil (day) TOCOM All Current TOCOM Crude Oil (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Apr 2015 44900.0 -800.0 45040.0 44840.0 20 TOCOM^CRUD\J15
 44900.0
-800.0 
TOCOM^CRUD\J15
 44900.0
-800.0 
May 2015 45470.0 0.0 45580.0 45330.0 83
Jun 2015 45700.0 0.0 45910.0 45590.0 283
Jul 2015 46260.0 -1020.0 46440.0 46140.0 2834
Gasoline (day) TOCOM All Current TOCOM Gasoline (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Apr 2015 60570.0 0.0 60660.0 60370.0 32 TOCOM^GASO\K15
 60570.0
0.0 
TOCOM^GASO\K15
 60570.0
0.0 
May 2015 60950.0 0.0 61050.0 60740.0 92
Jun 2015 61040.0 0.0 61090.0 60810.0 199
Jul 2015 60890.0 -780.0 60970.0 60690.0 638
Kerosene (day) TOCOM All Current TOCOM Kerosene (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Apr 2015 57110.0 -990.0 57160.0 57000.0 27 TOCOM^KERO\K15
 57110.0
-990.0 
TOCOM^KERO\K15
 57110.0
-990.0 
May 2015 57380.0 0.0 57420.0 57290.0 43
Jun 2015 57800.0 0.0 57870.0 57700.0 60
Jul 2015 58180.0 0.0 58280.0 58030.0 361
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
Jul 2015 61000.0 500.0 61000.0 61000.0 1 TOCOMN^CGAS\Q15
 61000.0
500.0 
TOCOMN^CGAS\Q15
 61000.0
500.0 
Crude Oil (night) TOCOMN All Current TOCOMN Crude Oil (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
May 2015 45530.0 60.0 46100.0 45070.0 27 TOCOMN^CRUD\K15
 45530.0
60.0 
TOCOMN^CRUD\K15
 45530.0
60.0 
Jun 2015 45800.0 100.0 46370.0 45330.0 56
Jul 2015 46320.0 60.0 47090.0 45910.0 664
Gasoline (night) TOCOMN All Current TOCOMN Gasoline (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Apr 2015 60760.0 190.0 60760.0 60310.0 5 TOCOMN^GASO\K15
 60760.0
190.0 
TOCOMN^GASO\K15
 60760.0
190.0 
May 2015 60850.0 -100.0 60850.0 60650.0 9
Jun 2015 61080.0 40.0 61610.0 60660.0 28
Jul 2015 60740.0 -150.0 61470.0 60500.0 561
Kerosene (night) TOCOMN All Current TOCOMN Kerosene (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Apr 2015 57530.0 420.0 57530.0 57380.0 2 TOCOMN^KERO\K15
 57530.0
420.0 
TOCOMN^KERO\K15
 57530.0
420.0 
May 2015 57640.0 260.0 57640.0 57100.0 3
Jun 2015 58380.0 580.0 58380.0 57430.0 8
Jul 2015 58100.0 -80.0 58890.0 57820.0 83


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 150303 13:48