Bakersfield.com: Kern County news, events, classifieds, shopping, & search

Midway-Sunset: $106.35/barrel - up $2.40 West Texas Intermediate: $118.52 - up $2.46

The Bakersfield Californian | Friday, Apr 25 2008 4:07 PM

Last Updated: Friday, Apr 25 2008 4:12 PM

Open High Low Settle Chg.

LIGHT SWEET CRUDE

1,000 bbl.; dollars per bbl.

Jun 118.52 119.55 114.51 118.52 +2.46

Jul 117.94 118.45 113.69 117.53 +2.31

Aug 117.10 117.46 112.98 116.57 +2.12

Sep 116.04 116.70 112.52 115.77 +1.96

Oct 115.58 115.99 112.40 115.14 +1.85

Nov 114.97 115.14 113.93 114.59 +1.81

Dec 114.52 115.01 110.67 114.06 +1.78

Jan 113.98 114.03 112.80 113.49 +1.76

Feb 113.44 113.44 112.98 112.98 +1.74

Mar 112.48 +1.72

Apr 112.03 +1.68

May 111.60 +1.65

Jun 109.00 111.29 108.69 111.18 +1.62

Jul 110.16 110.78 110.16 110.78 +1.58

Aug 110.41 +1.54

Sep 110.06 +1.50

Oct 109.74 +1.46

Nov 109.44 +1.41

Dec 109.64 110.05 107.80 109.19 +1.37

Jan 108.92 +1.35

Feb 108.69 +1.33

Mar 108.48 +1.31

Apr 108.31 +1.30

May 108.14 +1.28

Jun 108.15 108.15 107.50 107.98 +1.26

Jul 107.84 +1.24

Aug 107.72 +1.22

Sep 107.60 +1.20

Oct 107.49 +1.18

Nov 107.39 +1.16

Dec 107.55 108.11 105.50 107.33 +1.16

Jan 107.24 +1.13

Feb 107.16 +1.11

Mar 107.08 +1.09

Apr 107.01 +1.08

May 106.94 +1.06

Jun 106.88 +1.05

Jul 106.83 +1.04

Aug 106.79 +1.04

Sep 106.76 +1.04

Oct 106.73 +1.03

Nov 106.72 +1.03

Dec 106.50 107.28 106.06 106.74 +1.03

Jan 106.73 +1.03

Feb 106.72 +1.03

Mar 106.71 +1.03

Apr 106.70 +1.03

May 106.69 +1.03

Jun 106.68 +1.02

Jul 106.67 +1.01

Aug 106.67 +1.00

Sep 106.67 +.99

Oct 106.67 +.98

Nov 106.67 +.97

Dec 107.18 107.60 106.05 106.67 +.96

Jan 107.65 107.65 106.68 106.68 +.96

Feb 106.69 +.96

Mar 106.70 +.96

Apr 106.71 +.95

May 106.72 +.94

Jun 106.74 +.93

Jul 106.76 +.92

Aug 106.78 +.91

Sep 106.80 +.90

Oct 106.82 +.89

Nov 106.84 +.88

Dec 106.74 107.29 106.74 106.87 +.88

Jun 106.99 +.86

Dec 107.05 107.60 107.05 107.14 +.84

Jun 107.31 +.81

Dec 107.47 107.80 106.80 107.49 +.77

Jun 107.77 +.77

Dec 108.55 108.55 108.08 108.08 +.77

Est. sales 333,780. Thu.'s sales 514,901

Thu.'s open int 1,355,292, up 20,598

Midway-Sunset: $106.35/barrel - up $2.40 West Texas Intermediate: $118.52 - up $2.46

HEATING OIL

42,000 gal, cents per gal

May 331.04 332.97 321.85 330.28 +4.45

Jun 329.78 332.24 303.20 329.13 +4.32

Jul 329.70 332.62 321.11 329.78 +4.32

Aug 331.55 333.09 322.03 330.38 +4.42

Sep 331.97 333.90 323.00 331.03 +4.22

Oct 333.00 334.39 330.35 331.88 +4.07

Nov 332.79 334.35 332.68 332.68 +3.87

Dec 334.84 336.24 329.65 333.53 +3.77

Jan 329.50 335.94 329.50 333.93 +3.67

Feb 333.00 334.50 332.37 333.03 +3.52

Mar 326.00 330.75 326.00 329.33 +3.37

Apr 323.29 324.25 323.29 323.38 +3.22

May 318.50 318.50 317.73 317.73 +3.12

Jun 314.50 314.50 313.83 313.83 +3.02

Jul 313.13 +3.02

Aug 313.13 +3.02

Sep 313.98 +3.02

Oct 315.13 +3.02

Nov 316.28 +3.02

Dec 317.43 +3.02

Jan 318.43 +3.02

Feb 318.18 +3.02

Mar 315.78 +3.02

Apr 311.18 +3.02

May 306.68 +3.02

Jun 304.33 +3.02

Jul 304.83 +3.02

Aug 306.13 +3.02

Sep 307.63 +3.02

Oct 309.13 +3.02

Nov 310.63 +3.02

Dec 312.13 +3.02

Jan 313.88 +3.02

Feb 314.88 +3.02

Mar 314.38 +3.02

Apr 312.38 +3.02

Est. sales 41,028. Thu.'s sales 78,670

Thu.'s open int 231,668

NY HARBOR RBOB GAS

42,000 gallons; dollars per gallon

May 3.0540 3.0815 2.9836 3.0537 +351

Jun 3.0465 3.0735 2.9700 3.0467 +374

Jul 3.0374 3.0610 2.9656 3.0337 +384

Aug 3.0137 3.0354 2.9615 3.0107 +399

Sep 2.9807 2.9996 2.9066 2.9767 +414

Oct 2.8370 2.8482 2.7900 2.8362 +404

Nov 2.8010 2.8089 2.7683 2.8012 +429

Dec 2.7889 2.7967 2.7350 2.7867 +429

Jan 2.8015 2.8016 2.7927 2.7927 +429

Feb 2.8150 2.8150 2.8092 2.8092 +429

Mar 2.8400 2.8400 2.8350 2.8352 +429

Apr 2.9700 2.9707 2.9700 2.9707 +429

May 2.9792 +429

Jun 2.9782 +429

Jul 2.9697 +429

Aug 2.9527 +429

Sep 2.9227 +429

Oct 2.7942 +429

Nov 2.7591 +429

Dec 2.7421 +429

Jan 2.7506 +429

Feb 2.7716 +429

Mar 2.7976 +429

Apr 2.9286 +429

May 2.9394 +429

Jun 2.9409 +429

Jul 2.9404 +429

Aug 2.9329 +429

Sep 2.9054 +429

Oct 2.7859 +429

Nov 2.7439 +429

Dec 2.7219 +429

Jan 2.7219 +429

Feb 2.7218 +429

Mar 2.7216 +429

Apr 2.7213 +429

Est. sales 42,995. Thu.'s sales 98,171

Thu.'s open int 281,286, up 3,408

NATURAL GAS

10,000 mm btu's, $ per mm btu

May 10.934 11.050 10.729 10.963 +173

Jun 11.070 11.183 10.850 11.101 +158

Jul 11.234 11.302 10.998 11.240 +159

Aug 11.280 11.375 11.103 11.308 +151

Sep 11.320 11.385 11.250 11.331 +149

Oct 11.350 11.419 11.300 11.389 +149

Nov 11.608 11.644 11.564 11.644 +144

Dec 11.980 12.005 11.912 11.989 +139

Jan 12.171 12.218 11.900 12.204 +139

Feb 12.140 12.164 12.085 12.164 +139

Mar 11.850 11.897 11.794 11.869 +139

Apr 9.992 10.049 9.970 9.999 + 39

May 9.820 9.874 9.810 9.814 + 29

Jun 9.879 9.980 9.845 9.874 + 29

Jul 9.970 9.970 9.949 9.949 + 29

Aug 10.030 10.040 10.004 10.004 + 29

Sep 10.019 + 29

Oct 10.170 10.170 10.089 10.089 + 29

Nov 10.375 10.375 10.324 10.324 + 29

Dec 10.720 10.720 10.669 10.669 + 29

Est. sales 56,750. Thu.'s sales 156,401

Thu.'s open int 888,884

AP-WS-04-25-08 1728EDT