24/07/2014 16:07:54 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
Sep 2014 107.18 -0.85 108.09 106.83 8555 12749NYM^BZ\U14
 107.18
-0.85 
NYM^BZ\U14
 107.18
-0.85 
Oct 2014 107.58 -0.68 107.9 107.2 7870 8466
Nov 2014 107.58 -0.74 108.24 107.3 6839 5999
Dec 2014 107.57 -0.64 108.06 107.22 9759 20540
Jan 2015 107.34 -0.67 107.35 107.35 5583 5116
Feb 2015 107.75 0.0 4823 2866
Light, Sweet Crude Oil NYMEX All Current NYMEX Light, Sweet Crude Oil contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Sep 2014 102.03 -1.09 103.31 102.01 182361 332273NYM^CL\U14
 102.03
-1.09 
NYM^CL\U14
 102.03
-1.09 
Oct 2014 100.76 -0.89 101.8 100.65 67696 176802
Nov 2014 99.91 -0.82 100.93 99.79 35338 73984
Dec 2014 99.18 -0.77 100.08 99.03 45473 209905
Jan 2015 98.43 -0.81 99.36 98.36 8094 67135
Feb 2015 97.97 -0.6 98.68 97.77 4372 41153
Heating Oil NYMEX All Current NYMEX Heating Oil contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 2.8741 -0.0013 2.8852 2.865 19442 36738NYM^HO\Q14
 2.8741
-0.0013 
NYM^HO\Q14
 2.8741
-0.0013 
Sep 2014 2.882 -0.0037 2.8942 2.874 45897 88069
Oct 2014 2.8929 -0.0041 2.9037 2.885 17183 44667
Nov 2014 2.9038 -0.0048 2.9137 2.8961 10714 21607
Dec 2014 2.9137 -0.0061 2.9238 2.9055 12792 36364
Jan 2015 2.9195 -0.0086 2.9299 2.9136 4636 17800
Natural Gas NYMEX All Current NYMEX Natural Gas contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 3.839 0.077 3.886 3.744 86937 35556NYM^NG\Q14
 3.839
0.077 
NYM^NG\Q14
 3.839
0.077 
Sep 2014 3.843 0.067 3.892 3.759 78652 233475
Oct 2014 3.854 0.067 3.902 3.775 30332 135309
Nov 2014 3.901 0.062 3.942 3.828 16808 59058
Dec 2014 3.982 0.061 4.026 3.907 8218 73663
Jan 2015 4.05 0.055 4.095 3.98 14822 95792
Gasoline NYMEX All Current NYMEX Gasoline contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 2.845 -0.0151 2.8713 2.8274 21595 34082NYM^RB\Q14
 2.845
-0.0151 
NYM^RB\Q14
 2.845
-0.0151 
Sep 2014 2.8206 -0.0182 2.8504 2.8059 53170 106952
Oct 2014 2.6775 -0.0142 2.702 2.6643 24233 46774
Nov 2014 2.6474 -0.015 2.668 2.6374 11050 30492
Dec 2014 2.6297 -0.0143 2.6493 2.6185 8677 32213
Jan 2015 2.6221 -0.0161 2.6368 2.614 2513 12301
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
Aug 2014 83980.0 380.0 83980.0 83980.0 2 839TOCOM^CGAS\U14
 83980.0
380.0 
TOCOM^CGAS\U14
 83980.0
380.0 
Sep 2014 81790.0 290.0 81790.0 81790.0 2 295
Dec 2014 80050.0 -10.0 80050.0 80030.0 2 59
Crude Oil (day) TOCOM All Current TOCOM Crude Oil (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 67270.0 370.0 67440.0 67240.0 90 2450TOCOM^CRUD\Q14
 67270.0
370.0 
TOCOM^CRUD\Q14
 67270.0
370.0 
Sep 2014 67090.0 420.0 67210.0 67010.0 59 3194
Oct 2014 66980.0 410.0 67070.0 66880.0 61 2351
Nov 2014 66800.0 390.0 66970.0 66730.0 114 2509
Dec 2014 66660.0 340.0 66820.0 66550.0 849 5150
Gasoline (day) TOCOM All Current TOCOM Gasoline (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 83770.0 10.0 84050.0 83560.0 187 2421TOCOM^GASO\U14
 83770.0
10.0 
TOCOM^GASO\U14
 83770.0
10.0 
Sep 2014 81480.0 -80.0 81870.0 81440.0 208 2093
Oct 2014 80700.0 0.0 81060.0 80650.0 194 3109
Nov 2014 80100.0 10.0 80470.0 80070.0 347 4874
Dec 2014 79830.0 120.0 80140.0 79740.0 2243 12207
Kerosene (day) TOCOM All Current TOCOM Kerosene (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 81680.0 350.0 81800.0 81540.0 209 1939TOCOM^KERO\U14
 81680.0
350.0 
TOCOM^KERO\U14
 81680.0
350.0 
Sep 2014 82170.0 200.0 82380.0 82090.0 83 2127
Oct 2014 82510.0 160.0 82760.0 82460.0 184 2566
Nov 2014 82980.0 240.0 83180.0 82840.0 362 3921
Dec 2014 83090.0 270.0 83350.0 82960.0 951 5372
Crude Oil (night) TOCOMN All Current TOCOMN Crude Oil (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 67200.0 360.0 67360.0 67200.0 20 TOCOMN^CRUD\Q14
 67200.0
360.0 
TOCOMN^CRUD\Q14
 67200.0
360.0 
Sep 2014 67050.0 190.0 67050.0 67050.0 1
Oct 2014 66800.0 270.0 67050.0 66780.0 28
Nov 2014 66660.0 -160.0 66910.0 66630.0 57
Dec 2014 66560.0 -160.0 66760.0 66400.0 571
Gasoline (night) TOCOMN All Current TOCOMN Gasoline (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 83600.0 -290.0 83730.0 83450.0 62 TOCOMN^GASO\U14
 83600.0
-290.0 
TOCOMN^GASO\U14
 83600.0
-290.0 
Sep 2014 81350.0 -390.0 81620.0 81320.0 42
Oct 2014 80640.0 -120.0 80830.0 80630.0 28
Nov 2014 80000.0 -370.0 80260.0 80000.0 67
Dec 2014 79750.0 -260.0 79930.0 79670.0 1355
Kerosene (night) TOCOMN All Current TOCOMN Kerosene (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 81550.0 230.0 81550.0 81550.0 1 TOCOMN^KERO\U14
 81550.0
230.0 
TOCOMN^KERO\U14
 81550.0
230.0 
Sep 2014 82210.0 210.0 82210.0 81980.0 20
Oct 2014 82400.0 -140.0 82640.0 82400.0 10
Nov 2014 82800.0 -150.0 83050.0 82800.0 34
Dec 2014 83040.0 -150.0 83180.0 82850.0 153


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 140724 16:07