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

Midway-Sunset: $106.60/barrel - up $.25 West Texas Intermediate: $118.75 - up $.23

The Bakersfield Californian | Monday, Apr 28 2008 4:25 PM

Last Updated: Monday, Apr 28 2008 4:30 PM

Open High Low Settle Chg.

LIGHT SWEET CRUDE

1,000 bbl.; dollars per bbl.

Jun 118.99 119.93 118.16 118.75 +.23

Jul 118.05 118.65 117.14 117.82 +.29

Aug 117.11 117.57 116.16 116.93 +.36

Sep 116.25 117.00 115.35 116.18 +.41

Oct 115.62 116.06 114.81 115.57 +.43

Nov 114.99 115.20 114.75 115.02 +.43

Dec 114.59 115.28 113.65 114.49 +.43

Jan 113.69 113.93 113.25 113.93 +.44

Feb 113.48 113.55 113.42 113.42 +.44

Mar 112.75 113.05 112.75 112.92 +.44

Apr 112.47 +.44

May 112.06 +.46

Jun 111.50 111.67 111.48 111.67 +.49

Jul 111.28 +.50

Aug 110.92 +.51

Sep 110.58 +.52

Oct 110.28 +.54

Nov 110.00 +.56

Dec 110.05 110.30 108.95 109.77 +.58

Jan 109.50 +.58

Feb 109.27 +.58

Mar 109.06 +.58

Apr 108.89 +.58

May 108.72 +.58

Jun 108.57 +.59

Jul 108.44 +.60

Aug 108.33 +.61

Sep 108.21 +.61

Oct 108.10 +.61

Nov 108.00 +.61

Dec 108.06 108.13 107.52 107.95 +.62

Jan 107.86 +.62

Feb 107.78 +.62

Mar 107.70 +.62

Apr 107.63 +.62

May 107.56 +.62

Jun 107.50 +.62

Jul 107.46 +.63

Aug 107.42 +.63

Sep 107.39 +.63

Oct 107.36 +.63

Nov 107.35 +.63

Dec 107.00 107.56 107.00 107.37 +.63

Jan 107.36 +.63

Feb 107.35 +.63

Mar 107.34 +.63

Apr 107.33 +.63

May 107.32 +.63

Jun 107.31 +.63

Jul 107.30 +.63

Aug 107.30 +.63

Sep 107.30 +.63

Oct 107.30 +.63

Nov 107.30 +.63

Dec 107.35 107.50 107.03 107.30 +.63

Jan 107.31 +.63

Feb 107.32 +.63

Mar 107.33 +.63

Apr 107.34 +.63

May 107.35 +.63

Jun 107.37 +.63

Jul 107.39 +.63

Aug 107.41 +.63

Sep 107.43 +.63

Oct 107.45 +.63

Nov 107.47 +.63

Dec 107.00 107.50 107.00 107.50 +.63

Jun 107.62 +.63

Dec 107.77 +.63

Jun 107.94 +.63

Dec 107.00 108.12 107.00 108.12 +.63

Jun 108.40 +.63

Dec 108.40 108.75 108.40 108.71 +.63

Est. sales 199,955. Fri.'s sales 490,754

Fri.'s open int 1,370,215, up 14,923

Midway-Sunset: $106.60/barrel - up $.25 West Texas Intermediate: $118.75 - up $.23

HEATING OIL

42,000 gal, cents per gal

May 332.06 332.67 327.53 329.88 --.40

Jun 329.05 331.35 326.42 328.76 --.37

Jul 331.22 332.53 327.17 329.36 --.42

Aug 331.86 332.25 327.80 330.01 --.37

Sep 331.36 332.66 328.49 330.76 --.27

Oct 333.35 333.82 330.81 331.61 --.27

Nov 332.30 333.25 332.25 332.26 --.42

Dec 334.35 335.33 331.07 332.91 --.62

Jan 333.85 335.39 333.21 333.21 --.72

Feb 332.30 334.73 332.00 332.31 --.72

Mar 328.30 331.00 328.30 328.71 --.62

Apr 322.86 --.52

May 317.26 --.47

Jun 313.46 --.37

Jul 312.81 --.32

Aug 312.76 --.37

Sep 313.61 --.37

Oct 316.00 316.00 314.76 314.76 --.37

Nov 315.91 --.37

Dec 317.06 --.37

Jan 318.06 --.37

Feb 317.81 --.37

Mar 315.41 --.37

Apr 310.81 --.37

May 306.31 --.37

Jun 303.96 --.37

Jul 304.46 --.37

Aug 305.76 --.37

Sep 307.26 --.37

Oct 308.76 --.37

Nov 310.26 --.37

Dec 311.76 --.37

Jan 313.51 --.37

Feb 314.51 --.37

Mar 314.01 --.37

Apr 312.01 --.37

Est. sales 33,194. Fri.'s sales 74,745

Fri.'s open int 230,393

NY HARBOR RBOB GAS

42,000 gallons; dollars per gallon

May 3.0400 3.0720 3.0255 3.0307 --230

Jun 3.0314 3.0646 3.0180 3.0217 --250

Jul 3.0210 3.0485 3.0071 3.0107 --230

Aug 2.9896 3.0084 2.9876 2.9887 --220

Sep 2.9655 2.9767 2.9537 2.9542 --225

Oct 2.8155 2.8285 2.8155 2.8162 --200

Nov 2.7838 2.7990 2.7827 2.7827 --185

Dec 2.7800 2.7905 2.7712 2.7712 --155

Jan 2.7787 --140

Feb 2.7952 --140

Mar 2.8400 2.8400 2.8217 2.8217 --135

Apr 2.9572 --135

May 2.9662 --130

Jun 2.9652 --130

Jul 2.9572 --125

Aug 2.9407 --120

Sep 2.9112 --115

Oct 2.7832 --110

Nov 2.7482 --109

Dec 2.7312 --109

Jan 2.7397 --109

Feb 2.7607 --109

Mar 2.7867 --109

Apr 2.9177 --109

May 2.9285 --109

Jun 2.9300 --109

Jul 2.9295 --109

Aug 2.9220 --109

Sep 2.8945 --109

Oct 2.7750 --109

Nov 2.7330 --109

Dec 2.7110 --109

Jan 2.7110 --109

Feb 2.7109 --109

Mar 2.7107 --109

Apr 2.7104 --109

Est. sales 32,979. Fri.'s sales 90,178

Fri.'s open int 270,452

NATURAL GAS

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

May 11.280 11.360 10.970 11.280 +317

Jun 11.425 11.465 11.102 11.329 +228

Jul 11.550 11.582 11.243 11.452 +212

Aug 11.587 11.628 11.315 11.502 +194

Sep 11.615 11.655 11.335 11.519 +188

Oct 11.665 11.691 11.350 11.569 +180

Nov 11.901 11.924 11.645 11.814 +170

Dec 12.244 12.258 12.000 12.154 +165

Jan 12.450 12.460 10.660 12.364 +160

Feb 12.400 12.400 10.660 12.319 +155

Mar 12.108 12.127 11.900 12.029 +160

Apr 10.124 10.133 9.980 10.079 + 80

May 9.860 9.920 9.820 9.879 + 65

Jun 9.960 10.660 9.895 9.939 + 65

Jul 10.010 11.049 9.996 10.014 + 65

Aug 10.080 10.130 10.060 10.069 + 65

Sep 10.120 10.660 10.065 10.084 + 65

Oct 10.130 10.180 10.130 10.154 + 65

Nov 10.400 10.660 10.389 10.389 + 65

Dec 10.747 10.770 10.660 10.734 + 65

Est. sales 70,490. Fri.'s sales 116,987

Fri.'s open int 884,420

AP-WS-04-28-08 1728EDT