28/07/2014 08:26:04 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 107.55 -0.84 108.08 107.43 790 NYM^BZ\U14
 107.55
-0.84 
NYM^BZ\U14
 107.55
-0.84 
Oct 2014 107.83 -0.87 108.4 107.79 942
Nov 2014 107.93 -0.84 107.93 107.93 1058
Dec 2014 107.92 -0.77 108.31 107.84 1301
Jan 2015 108.51 0.0 811
Feb 2015 108.26 0.0 670
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 101.42 -0.67 102.1 101.35 27160 NYM^CL\U14
 101.42
-0.67 
NYM^CL\U14
 101.42
-0.67 
Oct 2014 100.31 -0.56 100.89 100.2 4721
Nov 2014 99.5 -0.57 100.08 99.4 2620
Dec 2014 98.82 -0.55 99.36 98.72 3956
Jan 2015 98.21 -0.55 98.71 98.16 750
Feb 2015 97.63 -0.54 98.12 97.55 334
Heating Oil NYMEX All Current NYMEX Heating Oil contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 2.8927 -0.023 2.915 2.8925 830 NYM^HO\Q14
 2.8927
-0.023 
NYM^HO\Q14
 2.8927
-0.023 
Sep 2014 2.9029 -0.0206 2.9237 2.9015 3430
Oct 2014 2.911 -0.0214 2.9325 2.9104 595
Nov 2014 2.9219 -0.0208 2.9423 2.9217 282
Dec 2014 2.9326 -0.0196 2.9522 2.9313 356
Jan 2015 2.9401 -0.0194 2.9474 2.9401 44
Natural Gas NYMEX All Current NYMEX Natural Gas contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 3.78 -0.001 3.783 3.735 2825 NYM^NG\Q14
 3.78
-0.001 
NYM^NG\Q14
 3.78
-0.001 
Sep 2014 3.791 0.004 3.794 3.74 5919
Oct 2014 3.8 0.003 3.803 3.751 1271
Nov 2014 3.85 0.003 3.853 3.805 794
Dec 2014 3.933 0.003 3.936 3.892 352
Jan 2015 4.005 -0.001 4.015 3.965 434
Gasoline NYMEX All Current NYMEX Gasoline contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 2.8546 -0.0107 2.8695 2.8518 856 NYM^RB\Q14
 2.8546
-0.0107 
NYM^RB\Q14
 2.8546
-0.0107 
Sep 2014 2.8302 -0.01 2.8448 2.8274 3139
Oct 2014 2.6885 -0.0095 2.6985 2.6867 1776
Nov 2014 2.6593 -0.0102 2.6723 2.6591 1147
Dec 2014 2.644 -0.0079 2.655 2.6425 1972
Jan 2015 2.6371 -0.0097 2.6398 2.6369 385
Gasoline - 1 month NYMEX All Current NYMEX Gasoline - 1 month contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Oct 2014 0.1697 -0.0017 0.1697 0.1697 1 NYM^YO\V14
 0.1697
-0.0017 
NYM^YO\V14
 0.1697
-0.0017 
Crude Oil (day) TOCOM All Current TOCOM Crude Oil (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 67750.0 540.0 67750.0 67610.0 41 2441TOCOM^CRUD\Q14
 67750.0
540.0 
TOCOM^CRUD\Q14
 67750.0
540.0 
Sep 2014 67570.0 570.0 67570.0 67370.0 75 3188
Oct 2014 67400.0 560.0 67400.0 67240.0 103 2281
Nov 2014 67180.0 430.0 67260.0 67080.0 77 2473
Dec 2014 66960.0 410.0 67090.0 66860.0 657 5141
Gasoline (day) TOCOM All Current TOCOM Gasoline (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 83530.0 20.0 83850.0 83310.0 127 2390TOCOM^GASO\U14
 83530.0
20.0 
TOCOM^GASO\U14
 83530.0
20.0 
Sep 2014 81300.0 -80.0 81710.0 81200.0 143 2111
Oct 2014 80550.0 -50.0 80940.0 80500.0 132 3101
Nov 2014 80120.0 60.0 80440.0 80080.0 350 4646
Dec 2014 79900.0 200.0 80100.0 79810.0 1688 11851
Jan 2015 79850.0 80000.0 79800.0 1071 787
Kerosene (day) TOCOM All Current TOCOM Kerosene (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 81600.0 -10.0 81860.0 81540.0 101 1906TOCOM^KERO\U14
 81600.0
-10.0 
TOCOM^KERO\U14
 81600.0
-10.0 
Sep 2014 82090.0 -30.0 82470.0 82020.0 85 2043
Oct 2014 82620.0 50.0 82900.0 82560.0 100 2490
Nov 2014 83100.0 160.0 83340.0 83060.0 291 3725
Dec 2014 83210.0 190.0 83490.0 83180.0 568 5838
Jan 2015 83110.0 83360.0 83110.0 278 266
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
Oct 2014 80800.0 -200.0 80800.0 80800.0 2 TOCOMN^CGAS\X14
 80800.0
-200.0 
TOCOMN^CGAS\X14
 80800.0
-200.0 
Nov 2014 81000.0 0.0 81000.0 81000.0 1
Jan 2015 79900.0 79900.0 79900.0 1
Crude Oil (night) TOCOMN All Current TOCOMN Crude Oil (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Sep 2014 67280.0 230.0 67490.0 67280.0 3 TOCOMN^CRUD\U14
 67280.0
230.0 
TOCOMN^CRUD\U14
 67280.0
230.0 
Oct 2014 67180.0 380.0 67350.0 67180.0 47
Nov 2014 66960.0 -290.0 67120.0 66960.0 50
Dec 2014 66750.0 -340.0 66990.0 66730.0 319
Gasoline (night) TOCOMN All Current TOCOMN Gasoline (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 83500.0 20.0 83510.0 83490.0 7 TOCOMN^GASO\U14
 83500.0
20.0 
TOCOMN^GASO\U14
 83500.0
20.0 
Sep 2014 81110.0 -560.0 81300.0 81000.0 9
Oct 2014 80380.0 -380.0 80560.0 80360.0 12
Nov 2014 79980.0 -430.0 80090.0 79960.0 81
Dec 2014 79790.0 -330.0 79980.0 79750.0 317
Jan 2015 79800.0 -140.0 79980.0 79760.0 609
Kerosene (night) TOCOMN All Current TOCOMN Kerosene (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 81490.0 -360.0 81650.0 81440.0 10 TOCOMN^KERO\U14
 81490.0
-360.0 
TOCOMN^KERO\U14
 81490.0
-360.0 
Sep 2014 81880.0 -470.0 82050.0 81880.0 38
Oct 2014 82430.0 -470.0 82580.0 82390.0 21
Nov 2014 82900.0 -370.0 83100.0 82880.0 49
Dec 2014 83080.0 -330.0 83280.0 83070.0 60
Jan 2015 83030.0 -290.0 83230.0 83020.0 101


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 140728 08:26