30/07/2014 01:09:21 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 107.49 -0.23 107.51 107.43 65 NYM^BZ\U14
 107.49
-0.23 
NYM^BZ\U14
 107.49
-0.23 
Oct 2014 107.82 -0.23 107.82 107.74 110
Nov 2014 108.0 -0.19 108.0 108.0 66
Dec 2014 108.21 0.0 85
Jan 2015 108.13 0.0 90
Feb 2015 107.97 0.0 35
Light, Sweet Crude Oil NYMEX All Current NYMEX Light, Sweet Crude Oil contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Oct 2014 99.84 0.11 99.89 99.6 1335 NYM^CL\V14
 99.84
0.11 
NYM^CL\V14
 99.84
0.11 
Nov 2014 99.0 0.06 99.0 98.76 737
Dec 2014 98.27 0.03 98.33 98.08 887
Jan 2015 97.61 -0.04 97.69 97.61 241
Feb 2015 96.97 -0.08 97.07 96.97 57
Mar 2015 96.45 -0.04 96.5 96.45 38
Heating Oil NYMEX All Current NYMEX Heating Oil contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 2.898 -0.0087 2.9013 2.8876 58 NYM^HO\Q14
 2.898
-0.0087 
NYM^HO\Q14
 2.898
-0.0087 
Sep 2014 2.9057 -0.0076 2.9083 2.8994 285
Oct 2014 2.9137 -0.0084 2.915 2.9117 35
Nov 2014 2.9316 0.0 7
Dec 2014 2.9321 -0.0088 2.9321 2.9309 14
Feb 2015 2.937 -0.0085 2.937 2.937 1
Natural Gas NYMEX All Current NYMEX Natural Gas contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Sep 2014 3.821 -0.003 3.825 3.803 858 NYM^NG\U14
 3.821
-0.003 
NYM^NG\U14
 3.821
-0.003 
Oct 2014 3.831 -0.005 3.836 3.816 198
Nov 2014 3.877 -0.007 3.885 3.867 194
Dec 2014 3.957 -0.007 3.957 3.943 43
Jan 2015 4.032 -0.003 4.035 4.017 92
Feb 2015 4.022 0.0 7
Gasoline NYMEX All Current NYMEX Gasoline contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 2.8642 -0.0067 2.8698 2.8618 158 NYM^RB\Q14
 2.8642
-0.0067 
NYM^RB\Q14
 2.8642
-0.0067 
Sep 2014 2.8406 -0.0046 2.8433 2.8356 430
Oct 2014 2.6949 -0.0057 2.6949 2.6901 97
Nov 2014 2.6654 -0.0046 2.6656 2.6653 49
Dec 2014 2.6435 -0.0074 2.6451 2.6422 24
Mar 2015 2.6642 0.0 1
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
Sep 2014 81230.0 0.0 81230.0 81230.0 4 305TOCOM^CGAS\V14
 81230.0
0.0 
TOCOM^CGAS\V14
 81230.0
0.0 
Crude Oil (day) TOCOM All Current TOCOM Crude Oil (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 67790.0 180.0 67790.0 67790.0 1 2442TOCOM^CRUD\Q14
 67790.0
180.0 
TOCOM^CRUD\Q14
 67790.0
180.0 
Sep 2014 67520.0 90.0 67590.0 67410.0 39 3191
Oct 2014 67400.0 160.0 67440.0 67220.0 16 2159
Nov 2014 67250.0 180.0 67260.0 67150.0 21 2444
Dec 2014 67070.0 230.0 67110.0 66890.0 455 5285
Gasoline (day) TOCOM All Current TOCOM Gasoline (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 83520.0 -20.0 83550.0 83380.0 32 2351TOCOM^GASO\U14
 83520.0
-20.0 
TOCOM^GASO\U14
 83520.0
-20.0 
Sep 2014 81240.0 -60.0 81300.0 81150.0 76 2060
Oct 2014 80670.0 10.0 80700.0 80530.0 56 3070
Nov 2014 80200.0 30.0 80290.0 80100.0 192 4307
Dec 2014 80010.0 30.0 80100.0 79920.0 1090 10922
Jan 2015 80190.0 150.0 80210.0 80030.0 1328 1845
Kerosene (day) TOCOM All Current TOCOM Kerosene (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 81600.0 50.0 81660.0 81480.0 31 1881TOCOM^KERO\U14
 81600.0
50.0 
TOCOM^KERO\U14
 81600.0
50.0 
Sep 2014 82260.0 60.0 82370.0 82130.0 36 1984
Oct 2014 82840.0 70.0 82850.0 82670.0 34 2452
Nov 2014 83320.0 90.0 83350.0 83140.0 114 3732
Dec 2014 83470.0 100.0 83550.0 83300.0 564 5682
Jan 2015 83460.0 170.0 83540.0 83270.0 722 1398
Crude Oil (night) TOCOMN All Current TOCOMN Crude Oil (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 67720.0 310.0 67750.0 67720.0 5 2442TOCOMN^CRUD\Q14
 67720.0
310.0 
TOCOMN^CRUD\Q14
 67720.0
310.0 
Sep 2014 67500.0 80.0 67590.0 67500.0 10 3191
Oct 2014 67280.0 -60.0 67340.0 67230.0 24 2159
Nov 2014 67130.0 60.0 67340.0 67090.0 48 2444
Dec 2014 67120.0 270.0 67220.0 66860.0 863 5285
Gasoline (night) TOCOMN All Current TOCOMN Gasoline (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 83450.0 30.0 83560.0 83450.0 47 2351TOCOMN^GASO\U14
 83450.0
30.0 
TOCOMN^GASO\U14
 83450.0
30.0 
Sep 2014 81170.0 -40.0 81290.0 81130.0 20 2060
Oct 2014 80630.0 100.0 80700.0 80540.0 20 3070
Nov 2014 80220.0 80.0 80310.0 80110.0 106 4307
Dec 2014 80100.0 200.0 80160.0 79950.0 482 10922
Jan 2015 80190.0 320.0 80240.0 79990.0 1777 1845
Kerosene (night) TOCOMN All Current TOCOMN Kerosene (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 81490.0 0.0 81490.0 81490.0 5 1881TOCOMN^KERO\U14
 81490.0
0.0 
TOCOMN^KERO\U14
 81490.0
0.0 
Sep 2014 82040.0 240.0 82330.0 82040.0 21 1984
Oct 2014 82830.0 220.0 82900.0 82720.0 25 2452
Nov 2014 83310.0 270.0 83370.0 83220.0 67 3732
Dec 2014 83500.0 390.0 83570.0 83360.0 159 5682
Jan 2015 83430.0 280.0 83550.0 83310.0 386 1398


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 140730 01:09