22/08/2014 02:00:36 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
Oct 2014 102.7 0.42 102.78 101.25 8318 NYM^BZ\V14
 102.7
0.42 
NYM^BZ\V14
 102.7
0.42 
Nov 2014 103.41 0.46 103.46 102.01 9645
Dec 2014 103.89 0.46 104.0 102.62 12772
Jan 2015 104.02 0.23 104.21 103.5 8489
Feb 2015 104.01 0.0 6698
Mar 2015 104.57 0.48 104.57 103.45 3984
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 93.9 0.45 94.45 92.5 216502 NYM^CL\V14
 93.9
0.45 
NYM^CL\V14
 93.9
0.45 
Nov 2014 93.36 0.48 93.86 91.96 61142
Dec 2014 93.07 0.5 93.5 91.66 79126
Jan 2015 92.92 0.51 93.2 91.52 26007
Feb 2015 92.72 0.45 93.01 91.44 11039
Mar 2015 92.53 0.4 92.84 91.32 12891
Heating Oil NYMEX All Current NYMEX Heating Oil contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Sep 2014 2.8382 0.0124 2.8425 2.804 23832 NYM^HO\U14
 2.8382
0.0124 
NYM^HO\U14
 2.8382
0.0124 
Oct 2014 2.8419 0.0106 2.8467 2.8097 40713
Nov 2014 2.8506 0.0123 2.8528 2.8174 11727
Dec 2014 2.8573 0.0116 2.8591 2.825 15973
Jan 2015 2.8636 0.0096 2.866 2.8342 8165
Feb 2015 2.862 0.0085 2.8631 2.833 4847
Natural Gas NYMEX All Current NYMEX Natural Gas contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Sep 2014 3.885 0.062 3.955 3.786 120173 NYM^NG\U14
 3.885
0.062 
NYM^NG\U14
 3.885
0.062 
Oct 2014 3.922 0.062 3.988 3.83 76528
Nov 2014 3.992 0.059 4.055 3.907 29840
Dec 2014 4.095 0.065 4.15 4.007 20571
Jan 2015 4.168 0.06 4.226 4.083 25049
Feb 2015 4.159 0.059 4.212 4.082 4227
Gasoline NYMEX All Current NYMEX Gasoline contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Sep 2014 2.7547 0.0421 2.7575 2.7 25591 NYM^RB\U14
 2.7547
0.0421 
NYM^RB\U14
 2.7547
0.0421 
Oct 2014 2.6042 0.0291 2.6075 2.5572 52566
Nov 2014 2.5666 0.0244 2.569 2.5262 23848
Dec 2014 2.545 0.0217 2.547 2.5026 16374
Jan 2015 2.5428 0.0185 2.5442 2.5097 7751
Feb 2015 2.5521 0.0176 2.5543 2.5195 3599
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
Dec 2014 92.57 0.0 109 NYM^WS\Z14
 92.57
0.0 
NYM^WS\Z14
 92.57
0.0 
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 80860.0 360.0 80860.0 80500.0 36 TOCOM^CGAS\V14
 80860.0
360.0 
TOCOM^CGAS\V14
 80860.0
360.0 
Dec 2014 79060.0 810.0 79060.0 79060.0 1
Crude Oil (day) TOCOM All Current TOCOM Crude Oil (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Sep 2014 65460.0 450.0 65830.0 65460.0 2 TOCOM^CRUD\U14
 65460.0
450.0 
TOCOM^CRUD\U14
 65460.0
450.0 
Oct 2014 66150.0 910.0 66150.0 65570.0 2
Nov 2014 66280.0 830.0 66400.0 65770.0 33
Dec 2014 66410.0 760.0 66600.0 65850.0 173
Jan 2015 66700.0 890.0 66720.0 65880.0 1004
Gasoline (day) TOCOM All Current TOCOM Gasoline (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Sep 2014 80660.0 280.0 80700.0 80200.0 16 TOCOM^GASO\V14
 80660.0
280.0 
TOCOM^GASO\V14
 80660.0
280.0 
Oct 2014 80040.0 400.0 80040.0 79520.0 21
Nov 2014 79420.0 440.0 79610.0 78910.0 29
Dec 2014 79110.0 540.0 79180.0 78510.0 173
Jan 2015 79140.0 630.0 79200.0 78480.0 2194
Kerosene (day) TOCOM All Current TOCOM Kerosene (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Sep 2014 81150.0 180.0 81360.0 81010.0 204 TOCOM^KERO\V14
 81150.0
180.0 
TOCOM^KERO\V14
 81150.0
180.0 
Oct 2014 81950.0 420.0 82010.0 81740.0 9
Nov 2014 82580.0 570.0 82580.0 82170.0 19
Dec 2014 82760.0 690.0 82820.0 82180.0 54
Jan 2015 82600.0 610.0 82710.0 82030.0 261
Crude Oil (night) TOCOMN All Current TOCOMN Crude Oil (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Sep 2014 65830.0 410.0 66020.0 65460.0 48 TOCOMN^CRUD\U14
 65830.0
410.0 
TOCOMN^CRUD\U14
 65830.0
410.0 
Oct 2014 66130.0 680.0 66420.0 65570.0 52
Nov 2014 66330.0 500.0 66430.0 65770.0 64
Dec 2014 66450.0 290.0 66600.0 65850.0 270
Jan 2015 66630.0 290.0 66720.0 65880.0 1853
Gasoline (night) TOCOMN All Current TOCOMN Gasoline (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Sep 2014 80940.0 540.0 80940.0 80200.0 143 TOCOMN^GASO\V14
 80940.0
540.0 
TOCOMN^GASO\V14
 80940.0
540.0 
Oct 2014 80150.0 350.0 80160.0 79520.0 151
Nov 2014 79510.0 260.0 79610.0 78910.0 130
Dec 2014 79100.0 210.0 79200.0 78510.0 423
Jan 2015 79060.0 170.0 79170.0 78480.0 4030
Kerosene (night) TOCOMN All Current TOCOMN Kerosene (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Sep 2014 81220.0 320.0 81550.0 81090.0 236 TOCOMN^KERO\V14
 81220.0
320.0 
TOCOMN^KERO\V14
 81220.0
320.0 
Oct 2014 81990.0 210.0 82250.0 81800.0 32
Nov 2014 82460.0 60.0 82750.0 82170.0 68
Dec 2014 82510.0 50.0 82820.0 82180.0 279
Jan 2015 82400.0 40.0 82710.0 82030.0 649


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 140822 02:00