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 2018 79.62 0.31 80.89 79.22 29726 NYM^BZ\Z18
 79.62
0.31 
NYM^BZ\Z18
 79.62
0.31 
Jan 2019 79.07 0.27 80.24 78.67 15323
Feb 2019 78.89 0.31 80.03 78.58 8395
Mar 2019 79.42 0.44 79.42 78.82 6248
Apr 2019 78.42 0.0 3322
May 2019 78.52 0.0 1608
Light, Sweet Crude Oil NYMEX All Current NYMEX Light, Sweet Crude Oil contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Nov 2018 68.99 0.34 69.77 68.56 62291 NYM^CL\X18
 68.99
0.34 
NYM^CL\X18
 68.99
0.34 
Dec 2018 69.14 0.43 69.9 68.62 473427
Jan 2019 69.18 0.47 69.96 68.67 56463
Feb 2019 69.22 0.48 69.97 68.68 18608
Mar 2019 69.23 0.49 69.99 68.74 23504
Apr 2019 69.28 0.44 70.01 68.74 16466
Heating Oil NYMEX All Current NYMEX Heating Oil contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Nov 2018 2.3021 0.0016 2.3306 2.2933 21016 NYM^HO\X18
 2.3021
0.0016 
NYM^HO\X18
 2.3021
0.0016 
Dec 2018 2.3028 0.001 2.3316 2.2946 37141
Jan 2019 2.3038 -0.0002 2.3325 2.2967 12487
Feb 2019 2.3014 -0.0005 2.3287 2.2949 5840
Mar 2019 2.2956 0.0009 2.3227 2.2922 6370
Apr 2019 2.2859 0.0015 2.31 2.28 1816
Natural Gas NYMEX All Current NYMEX Natural Gas contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Nov 2018 3.242 0.015 3.257 3.155 116485 NYM^NG\X18
 3.242
0.015 
NYM^NG\X18
 3.242
0.015 
Dec 2018 3.302 0.024 3.318 3.219 74422
Jan 2019 3.377 0.025 3.391 3.295 36296
Feb 2019 3.292 0.023 3.303 3.225 19423
Mar 2019 3.096 0.01 3.106 3.045 29712
Apr 2019 2.737 0.0 2.744 2.711 24366
Gasoline NYMEX All Current NYMEX Gasoline contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Nov 2018 1.9137 0.0225 1.9354 1.8898 18611 NYM^RB\X18
 1.9137
0.0225 
NYM^RB\X18
 1.9137
0.0225 
Dec 2018 1.9098 0.0216 1.9315 1.8868 49941
Jan 2019 1.9132 0.0206 1.9347 1.8913 16095
Feb 2019 1.9257 0.019 1.9466 1.9072 7736
Mar 2019 1.9479 0.0172 1.9687 1.9309 6875
Apr 2019 2.1335 0.0121 2.1556 2.1283 3417
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
Jan 2019 69000.0 -1000.0 69000.0 69000.0 10 TOCOM^CGAS\F19
 69000.0
-1000.0 
TOCOM^CGAS\F19
 69000.0
-1000.0 
Crude Oil (day) TOCOM All Current TOCOM Crude Oil (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Nov 2018 54620.0 0.0 54620.0 54190.0 130 TOCOM^CRUD\X18
 54620.0
0.0 
TOCOM^CRUD\X18
 54620.0
0.0 
Dec 2018 54270.0 -280.0 54270.0 53890.0 106
Jan 2019 53890.0 0.0 53900.0 53500.0 455
Feb 2019 53630.0 0.0 53660.0 53060.0 891
Mar 2019 53390.0 0.0 53420.0 53000.0 5341
Gasoline (day) TOCOM All Current TOCOM Gasoline (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Nov 2018 69690.0 -710.0 69900.0 69690.0 8 TOCOM^GASO\X18
 69690.0
-710.0 
TOCOM^GASO\X18
 69690.0
-710.0 
Dec 2018 68610.0 -620.0 68860.0 68550.0 22
Jan 2019 67510.0 0.0 67620.0 67260.0 59
Feb 2019 66600.0 -460.0 66720.0 66460.0 34
Mar 2019 66930.0 -420.0 67090.0 66680.0 116
Apr 2019 67730.0 0.0 67950.0 67510.0 809
Kerosene (day) TOCOM All Current TOCOM Kerosene (day) contracts
Exp Cur Chg High Low Vol Op Int. 1 month Intraday
Nov 2018 73610.0 0.0 73610.0 73270.0 26 TOCOM^KERO\X18
 73610.0
0.0 
TOCOM^KERO\X18
 73610.0
0.0 
Dec 2018 73470.0 -460.0 73550.0 73300.0 94
Jan 2019 73580.0 0.0 73580.0 73340.0 36
Feb 2019 72500.0 -310.0 72500.0 72290.0 8
Mar 2019 70860.0 0.0 72560.0 70700.0 20
Apr 2019 69640.0 0.0 69850.0 69440.0 79
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, AMEX, and ASX 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

P:33 V:us D:20181019 18:28:29