23/07/2014 12:06:21 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 107.66 0.33 108.1 107.03 6648 12948NYM^BZ\U14
 107.66
0.33 
NYM^BZ\U14
 107.66
0.33 
Oct 2014 107.93 0.31 108.2 107.35 7326 8444
Nov 2014 108.05 0.38 108.09 107.54 7819 5918
Dec 2014 107.8 0.27 107.98 107.33 9716 21050
Jan 2015 107.34 0.03 107.34 107.34 6144 4969
Feb 2015 107.08 0.24 107.08 107.08 4968 2855
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 103.09 0.7 103.34 101.79 173101 343029NYM^CL\U14
 103.09
0.7 
NYM^CL\U14
 103.09
0.7 
Oct 2014 101.51 0.28 101.75 100.61 87068 183803
Nov 2014 100.6 0.3 100.76 99.7 44942 76801
Dec 2014 99.81 0.32 99.95 98.86 48615 207336
Jan 2015 99.14 0.38 99.21 98.37 15459 66743
Feb 2015 98.51 0.41 98.54 97.79 7052 41045
Heating Oil NYMEX All Current NYMEX Heating Oil contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 2.8713 0.0171 2.8779 2.8426 8461 39918NYM^HO\Q14
 2.8713
0.0171 
NYM^HO\Q14
 2.8713
0.0171 
Sep 2014 2.8818 0.0182 2.8877 2.8524 19846 86782
Oct 2014 2.8929 0.0175 2.8988 2.8662 7403 44865
Nov 2014 2.9085 0.021 2.9089 2.8868 3974 21964
Dec 2014 2.915 0.0157 2.9194 2.8899 6069 35466
Jan 2015 2.9246 0.0169 2.9256 2.9078 2121 17579
Natural Gas NYMEX All Current NYMEX Natural Gas contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 3.802 0.03 3.817 3.759 29647 44491NYM^NG\Q14
 3.802
0.03 
NYM^NG\Q14
 3.802
0.03 
Sep 2014 3.812 0.027 3.825 3.769 23741 228837
Oct 2014 3.822 0.025 3.835 3.784 10981 135436
Nov 2014 3.872 0.025 3.885 3.833 5597 59196
Dec 2014 3.95 0.021 3.96 3.915 4913 74530
Jan 2015 4.026 0.024 4.039 3.99 6557 95675
Gasoline NYMEX All Current NYMEX Gasoline contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 2.865 -0.0157 2.8811 2.861 15101 41516NYM^RB\Q14
 2.865
-0.0157 
NYM^RB\Q14
 2.865
-0.0157 
Sep 2014 2.843 -0.0093 2.8565 2.835 31427 102174
Oct 2014 2.6926 -0.0036 2.7034 2.6827 13169 44799
Nov 2014 2.6638 0.0014 2.6709 2.6497 5691 30074
Dec 2014 2.6426 0.0009 2.6508 2.6273 5939 32616
Jan 2015 2.6383 0.0032 2.6447 2.6274 1743 12269
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
Aug 2014 83600.0 -600.0 84000.0 83600.0 159 841TOCOM^CGAS\U14
 83600.0
-600.0 
TOCOM^CGAS\U14
 83600.0
-600.0 
Sep 2014 81500.0 -900.0 81700.0 81500.0 15 293
Oct 2014 81000.0 0.0 81200.0 81000.0 2 53
Nov 2014 80500.0 -200.0 80500.0 80500.0 1 36
Dec 2014 80060.0 -140.0 80060.0 79970.0 2 57
Crude Oil (day) TOCOM All Current TOCOM Crude Oil (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 66900.0 -420.0 66930.0 66800.0 66 2406TOCOM^CRUD\Q14
 66900.0
-420.0 
TOCOM^CRUD\Q14
 66900.0
-420.0 
Sep 2014 66670.0 -600.0 66920.0 66660.0 81 3194
Oct 2014 66570.0 -550.0 66790.0 66550.0 110 2387
Nov 2014 66410.0 -670.0 66660.0 66350.0 89 2529
Dec 2014 66320.0 -580.0 66500.0 66160.0 1132 5345
Gasoline (day) TOCOM All Current TOCOM Gasoline (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 83760.0 -510.0 83900.0 83560.0 104 2375TOCOM^GASO\U14
 83760.0
-510.0 
TOCOM^GASO\U14
 83760.0
-510.0 
Sep 2014 81560.0 -590.0 81780.0 81420.0 135 2126
Oct 2014 80700.0 -480.0 80900.0 80590.0 133 3139
Nov 2014 80090.0 -410.0 80300.0 79970.0 686 5063
Dec 2014 79710.0 -380.0 79930.0 79580.0 3152 12017
Kerosene (day) TOCOM All Current TOCOM Kerosene (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 81330.0 -510.0 81590.0 81250.0 57 1940TOCOM^KERO\U14
 81330.0
-510.0 
TOCOM^KERO\U14
 81330.0
-510.0 
Sep 2014 81970.0 -490.0 82190.0 81890.0 41 2156
Oct 2014 82350.0 -520.0 82580.0 82290.0 79 2588
Nov 2014 82740.0 -490.0 82990.0 82670.0 178 3972
Dec 2014 82820.0 -460.0 83080.0 82720.0 609 5223
Crude Oil (night) TOCOMN All Current TOCOMN Crude Oil (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 66840.0 -110.0 66890.0 66810.0 6 TOCOMN^CRUD\Q14
 66840.0
-110.0 
TOCOMN^CRUD\Q14
 66840.0
-110.0 
Sep 2014 66860.0 0.0 3
Oct 2014 66530.0 -270.0 66560.0 66490.0 15
Nov 2014 66760.0 200.0 66760.0 66350.0 35
Dec 2014 66510.0 40.0 66650.0 66210.0 450
Gasoline (night) TOCOMN All Current TOCOMN Gasoline (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 83890.0 50.0 83920.0 83540.0 19 TOCOMN^GASO\U14
 83890.0
50.0 
TOCOMN^GASO\U14
 83890.0
50.0 
Sep 2014 81740.0 -60.0 81740.0 81470.0 27
Oct 2014 80870.0 -80.0 80870.0 80650.0 40
Nov 2014 80280.0 -100.0 80350.0 79980.0 176
Dec 2014 79920.0 20.0 80020.0 79600.0 1439
Kerosene (night) TOCOMN All Current TOCOMN Kerosene (night) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Aug 2014 81320.0 20.0 81350.0 81320.0 8 TOCOMN^KERO\U14
 81320.0
20.0 
TOCOMN^KERO\U14
 81320.0
20.0 
Sep 2014 82000.0 -70.0 82000.0 81850.0 6
Oct 2014 82540.0 70.0 82550.0 82340.0 33
Nov 2014 82950.0 80.0 82970.0 82680.0 52
Dec 2014 83070.0 30.0 83170.0 82760.0 269


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 140723 12:06