23/10/2014 10:28:23 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
Dec 2014 85.86 1.15 86.27 84.13 9307 NYM^BZ\Z14
 85.86
1.15 
NYM^BZ\Z14
 85.86
1.15 
Jan 2015 86.27 1.19 86.66 84.54 10599
Feb 2015 86.74 1.2 87.09 85.0 8945
Mar 2015 87.19 1.16 87.56 85.48 8118
Apr 2015 87.59 1.13 7045
May 2015 87.89 1.1 6409
Light, Sweet Crude Oil NYMEX All Current NYMEX Light, Sweet Crude Oil contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Dec 2014 81.41 0.89 81.89 80.05 137782 NYM^CL\Z14
 81.41
0.89 
NYM^CL\Z14
 81.41
0.89 
Jan 2015 81.05 0.92 81.51 79.66 24618
Feb 2015 80.79 0.98 81.2 79.35 9519
Mar 2015 80.54 1.0 80.9 79.14 12444
Apr 2015 80.35 1.03 80.72 78.88 9485
May 2015 80.22 1.04 80.58 78.68 6119
Heating Oil NYMEX All Current NYMEX Heating Oil contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Nov 2014 2.4769 0.0035 2.531 2.15 5263 NYM^HO\X14
 2.4769
0.0035 
NYM^HO\X14
 2.4769
0.0035 
Dec 2014 2.4665 0.0073 2.5 2.441 23855
Jan 2015 2.4687 0.0105 2.4842 2.4442 9857
Feb 2015 2.4697 0.0132 2.4842 2.4421 4252
Mar 2015 2.4661 0.0146 2.4801 2.4402 3313
Apr 2015 2.4585 0.015 2.4714 2.4316 1433
Natural Gas NYMEX All Current NYMEX Natural Gas contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Nov 2014 3.614 -0.045 3.669 3.609 25463 NYM^NG\X14
 3.614
-0.045 
NYM^NG\X14
 3.614
-0.045 
Dec 2014 3.7 -0.045 3.755 3.695 14220
Jan 2015 3.785 -0.043 3.834 3.779 7046
Feb 2015 3.78 -0.043 3.823 3.774 2066
Mar 2015 3.727 -0.041 3.771 3.721 5688
Apr 2015 3.554 -0.035 3.597 3.549 2771
Gasoline NYMEX All Current NYMEX Gasoline contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Nov 2014 2.1738 0.0182 2.218 2.1355 8468 NYM^RB\X14
 2.1738
0.0182 
NYM^RB\X14
 2.1738
0.0182 
Dec 2014 2.1368 0.0278 2.1429 2.0921 18054
Jan 2015 2.1366 0.0282 2.1428 2.0941 5801
Feb 2015 2.1516 0.0292 2.1563 2.108 2570
Mar 2015 2.1744 0.0295 2.178 2.1306 1661
Apr 2015 2.366 0.0295 2.3703 2.3219 1333
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
Mar 2015 80.04 0.5 1422 NYM^WS\H15
 80.04
0.5 
NYM^WS\H15
 80.04
0.5 
Dec 2015 88.85 9.96 500
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 2015 71500.0 50.0 71500.0 71200.0 1 TOCOM^CGAS\J15
 71500.0
50.0 
TOCOM^CGAS\J15
 71500.0
50.0 
Crude Oil (day) TOCOM All Current TOCOM Crude Oil (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Nov 2014 55940.0 -560.0 57000.0 55940.0 34 TOCOM^CRUD\X14
 55940.0
-560.0 
TOCOM^CRUD\X14
 55940.0
-560.0 
Dec 2014 56730.0 0.0 57320.0 56630.0 24
Jan 2015 56760.0 -320.0 57610.0 56750.0 88
Feb 2015 57050.0 -230.0 57940.0 57000.0 164
Mar 2015 56700.0 -700.0 58100.0 56660.0 1468
Gasoline (day) TOCOM All Current TOCOM Gasoline (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Nov 2014 71400.0 660.0 71400.0 70340.0 34 TOCOM^GASO\Z14
 71400.0
660.0 
TOCOM^GASO\Z14
 71400.0
660.0 
Dec 2014 69500.0 -250.0 70470.0 69500.0 58
Jan 2015 69460.0 -370.0 70500.0 69460.0 117
Feb 2015 69600.0 -680.0 71040.0 69600.0 445
Mar 2015 70960.0 -590.0 72320.0 70860.0 5043
Kerosene (day) TOCOM All Current TOCOM Kerosene (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Nov 2014 73150.0 -180.0 73940.0 73150.0 15 TOCOM^KERO\Z14
 73150.0
-180.0 
TOCOM^KERO\Z14
 73150.0
-180.0 
Dec 2014 73620.0 180.0 74100.0 73260.0 18
Jan 2015 73600.0 240.0 74060.0 73180.0 27
Feb 2015 71910.0 -490.0 73160.0 71890.0 39
Mar 2015 70110.0 -570.0 71480.0 70110.0 691
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
Nov 2014 71000.0 500.0 71000.0 70580.0 3 TOCOMN^CGAS\Z14
 71000.0
500.0 
TOCOMN^CGAS\Z14
 71000.0
500.0 
Dec 2014 69100.0 -400.0 69100.0 69100.0 4
Mar 2015 71200.0 200.0 71200.0 71000.0 3
Crude Oil (night) TOCOMN All Current TOCOMN Crude Oil (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Nov 2014 56750.0 790.0 56890.0 55650.0 16 TOCOMN^CRUD\X14
 56750.0
790.0 
TOCOMN^CRUD\X14
 56750.0
790.0 
Dec 2014 57200.0 940.0 57200.0 55830.0 80
Jan 2015 57510.0 990.0 57510.0 56090.0 67
Feb 2015 57760.0 970.0 57760.0 56390.0 85
Mar 2015 57950.0 990.0 57980.0 56460.0 1468
Gasoline (night) TOCOMN All Current TOCOMN Gasoline (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Nov 2014 70700.0 440.0 70800.0 70170.0 11 TOCOMN^GASO\Z14
 70700.0
440.0 
TOCOMN^GASO\Z14
 70700.0
440.0 
Dec 2014 69760.0 480.0 69780.0 68870.0 34
Jan 2015 69860.0 500.0 70000.0 68860.0 64
Feb 2015 70470.0 710.0 70540.0 69270.0 277
Mar 2015 71850.0 820.0 71880.0 70520.0 3357
Kerosene (night) TOCOMN All Current TOCOMN Kerosene (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Nov 2014 73000.0 100.0 73000.0 72740.0 13 TOCOMN^KERO\Z14
 73000.0
100.0 
TOCOMN^KERO\Z14
 73000.0
100.0 
Dec 2014 73510.0 530.0 73740.0 72780.0 30
Jan 2015 73810.0 850.0 73810.0 72900.0 32
Feb 2015 72800.0 790.0 72800.0 71770.0 36
Mar 2015 71120.0 810.0 71170.0 69850.0 476


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 141023 10:28