27/01/2015 09:37:27 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
Mar 2015 48.21 0.06 48.67 47.69 6819 NYM^BZ\H15
 48.21
0.06 
NYM^BZ\H15
 48.21
0.06 
Apr 2015 49.4 0.02 49.81 49.03 5113
May 2015 50.64 0.01 51.04 50.27 4008
Jun 2015 51.75 -0.09 52.19 51.28 5375
Jul 2015 52.86 -0.79 2319
Aug 2015 53.87 -0.78 1462
Light, Sweet Crude Oil NYMEX All Current NYMEX Light, Sweet Crude Oil contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Mar 2015 45.19 0.11 45.74 44.81 76110 NYM^CL\H15
 45.19
0.11 
NYM^CL\H15
 45.19
0.11 
Apr 2015 45.9 0.08 46.46 45.57 8393
May 2015 46.91 0.07 47.51 46.63 5060
Jun 2015 47.96 -0.01 48.6 47.65 9470
Jul 2015 49.07 -0.05 49.61 48.86 3069
Aug 2015 50.06 -0.12 50.57 49.92 1205
Heating Oil NYMEX All Current NYMEX Heating Oil contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Feb 2015 1.6269 -0.0107 1.6475 1.625 4672 NYM^HO\G15
 1.6269
-0.0107 
NYM^HO\G15
 1.6269
-0.0107 
Mar 2015 1.6059 -0.0051 1.621 1.6014 11501
Apr 2015 1.5818 -0.0035 1.5939 1.5768 3965
May 2015 1.5823 -0.0012 1.5904 1.5753 2056
Jun 2015 1.5932 -0.0032 1.605 1.585 2393
Jul 2015 1.6127 -0.0034 1.6213 1.6088 348
Natural Gas NYMEX All Current NYMEX Natural Gas contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Feb 2015 2.947 0.057 2.991 2.888 6565 NYM^NG\G15
 2.947
0.057 
NYM^NG\G15
 2.947
0.057 
Mar 2015 2.915 0.056 2.955 2.853 19819
Apr 2015 2.894 0.051 2.929 2.846 6649
May 2015 2.917 0.048 2.951 2.889 3899
Jun 2015 2.958 0.044 2.992 2.947 2072
Jul 2015 3.014 0.043 3.045 2.995 1830
Gasoline NYMEX All Current NYMEX Gasoline contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Feb 2015 1.3015 -0.0125 1.635 1.2994 1976 NYM^RB\G15
 1.3015
-0.0125 
NYM^RB\G15
 1.3015
-0.0125 
Mar 2015 1.3345 -0.0098 1.6658 1.3325 8119
Apr 2015 1.5503 -0.0062 1.5704 1.5486 3033
May 2015 1.5707 -0.0063 1.5853 1.5694 1674
Jun 2015 1.5763 -0.0068 1.5957 1.5753 1087
Jul 2015 1.5738 -0.0055 1.5891 1.5726 633
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 45.06 -0.54 975 NYM^WS\H15
 45.06
-0.54 
NYM^WS\H15
 45.06
-0.54 
Jun 2015 47.82 -0.13 1044
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
May 2015 51900.0 400.0 51900.0 51100.0 12 TOCOM^CGAS\M15
 51900.0
400.0 
TOCOM^CGAS\M15
 51900.0
400.0 
Jun 2015 51700.0 0.0 51500.0 51500.0 2
Jul 2015 52500.0 200.0 52500.0 52500.0 1
Crude Oil (day) TOCOM All Current TOCOM Crude Oil (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Feb 2015 34580.0 0.0 34710.0 34590.0 38 TOCOM^CRUD\G15
 34580.0
0.0 
TOCOM^CRUD\G15
 34580.0
0.0 
Mar 2015 35380.0 0.0 35530.0 35390.0 81
Apr 2015 36290.0 230.0 36500.0 36290.0 77
May 2015 37080.0 0.0 37320.0 37040.0 290
Jun 2015 37650.0 0.0 37920.0 37600.0 2042
Gasoline (day) TOCOM All Current TOCOM Gasoline (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Feb 2015 48580.0 0.0 48760.0 48400.0 248 TOCOM^GASO\H15
 48580.0
0.0 
TOCOM^GASO\H15
 48580.0
0.0 
Mar 2015 50340.0 0.0 50470.0 50230.0 85
Apr 2015 50960.0 0.0 51160.0 50840.0 385
May 2015 51730.0 0.0 51850.0 51620.0 224
Jun 2015 52200.0 0.0 52320.0 52070.0 1306
Jul 2015 52570.0 0.0 52730.0 52450.0 1856
Kerosene (day) TOCOM All Current TOCOM Kerosene (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Feb 2015 47110.0 520.0 47140.0 46860.0 146 TOCOM^KERO\H15
 47110.0
520.0 
TOCOM^KERO\H15
 47110.0
520.0 
Mar 2015 47460.0 440.0 47530.0 47210.0 73
Apr 2015 47880.0 470.0 47950.0 47640.0 46
May 2015 48330.0 0.0 48410.0 48130.0 88
Jun 2015 48750.0 450.0 48800.0 48560.0 566
Jul 2015 49200.0 0.0 49250.0 48980.0 626
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
May 2015 51700.0 -200.0 51700.0 51700.0 1 TOCOMN^CGAS\M15
 51700.0
-200.0 
TOCOMN^CGAS\M15
 51700.0
-200.0 
Crude Oil (night) TOCOMN All Current TOCOMN Crude Oil (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Feb 2015 34620.0 40.0 34620.0 34490.0 5 TOCOMN^CRUD\G15
 34620.0
40.0 
TOCOMN^CRUD\G15
 34620.0
40.0 
Mar 2015 35240.0 -140.0 35270.0 35130.0 25
Apr 2015 36180.0 -110.0 36200.0 36170.0 10
May 2015 36860.0 -220.0 37210.0 36750.0 71
Jun 2015 37400.0 -250.0 37840.0 37270.0 1608
Gasoline (night) TOCOMN All Current TOCOMN Gasoline (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Feb 2015 48460.0 -120.0 48580.0 48460.0 21 TOCOMN^GASO\H15
 48460.0
-120.0 
TOCOMN^GASO\H15
 48460.0
-120.0 
Mar 2015 50220.0 -120.0 50370.0 50050.0 6
Apr 2015 50650.0 -310.0 50940.0 50650.0 10
May 2015 51380.0 -350.0 51800.0 51380.0 25
Jun 2015 51870.0 -330.0 52340.0 51800.0 718
Jul 2015 52300.0 -270.0 52720.0 52170.0 2154
Kerosene (night) TOCOMN All Current TOCOMN Kerosene (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Feb 2015 47250.0 140.0 47250.0 47090.0 7 TOCOMN^KERO\H15
 47250.0
140.0 
TOCOMN^KERO\H15
 47250.0
140.0 
Mar 2015 47480.0 20.0 47480.0 47250.0 6
Apr 2015 47930.0 50.0 47930.0 47680.0 11
May 2015 48340.0 10.0 48340.0 48140.0 24
Jun 2015 48440.0 -310.0 48900.0 48420.0 123
Jul 2015 49060.0 -140.0 49380.0 48910.0 470


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 150127 09:37