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

Midway-Sunset: $101.25/barrel - down $2.25 West Texas Intermediate: $113.46 - down $2.17

The Bakersfield Californian | Wednesday, Apr 30 2008 4:15 PM

Last Updated: Wednesday, Apr 30 2008 4:20 PM

Open High Low Settle Chg.

LIGHT SWEET CRUDE

1,000 bbl.; dollars per bbl.

Jun 114.54 116.70 113.35 113.46 --2.17

Jul 113.78 115.93 112.58 112.73 --2.09

Aug 113.01 115.15 111.82 111.97 --2.06

Sep 112.30 114.53 111.25 111.32 --2.05

Oct 112.05 113.98 110.76 110.76 --2.04

Nov 111.00 113.42 110.24 110.24 --2.03

Dec 110.98 112.85 109.71 109.76 --2.02

Jan 109.38 111.00 109.26 109.26 --2.00

Feb 110.50 110.50 108.81 108.81 --1.98

Mar 110.34 110.34 108.39 108.39 --1.95

Apr 107.99 --1.93

May 107.63 --1.91

Jun 107.95 109.90 107.29 107.29 --1.89

Jul 106.97 --1.86

Aug 106.68 --1.83

Sep 106.41 --1.80

Oct 106.18 --1.77

Nov 105.96 --1.74

Dec 106.77 108.57 105.79 105.79 --1.71

Jan 105.56 --1.69

Feb 105.38 --1.67

Mar 105.22 --1.65

Apr 105.08 --1.64

May 104.94 --1.63

Jun 105.60 105.66 104.81 104.81 --1.62

Jul 104.73 --1.61

Aug 104.67 --1.60

Sep 104.60 --1.59

Oct 104.53 --1.58

Nov 104.46 --1.58

Dec 105.10 107.01 104.37 104.44 --1.58

Jan 104.35 --1.58

Feb 104.28 --1.58

Mar 104.21 --1.58

Apr 104.15 --1.58

May 104.09 --1.58

Jun 104.04 --1.58

Jul 104.01 --1.58

Aug 103.99 --1.57

Sep 103.97 --1.57

Oct 103.95 --1.57

Nov 103.95 --1.57

Dec 104.70 106.51 103.98 103.98 --1.57

Jan 103.97 --1.57

Feb 103.96 --1.57

Mar 103.95 --1.57

Apr 103.94 --1.57

May 103.93 --1.57

Jun 103.93 --1.56

Jul 103.93 --1.55

Aug 103.93 --1.55

Sep 103.93 --1.55

Oct 103.93 --1.55

Nov 103.93 --1.55

Dec 104.60 106.20 103.93 103.93 --1.55

Jan 103.92 --1.57

Feb 103.93 --1.57

Mar 103.94 --1.57

Apr 103.95 --1.57

May 103.97 --1.56

Jun 103.99 --1.56

Jul 104.01 --1.56

Aug 104.03 --1.56

Sep 104.05 --1.56

Oct 104.07 --1.56

Nov 104.09 --1.56

Dec 104.80 105.40 104.12 104.12 --1.56

Jun 104.24 --1.56

Dec 104.39 --1.56

Jun 104.57 --1.55

Dec 107.00 107.00 104.77 104.77 --1.53

Jun 105.05 --1.53

Dec 105.36 --1.53

Est. sales 347,704. Tue.'s sales 487,024

Tue.'s open int 1,365,456, up 1,179

Midway-Sunset: $101.25/barrel - down $2.25 West Texas Intermediate: $113.46 - down $2.17

HEATING OIL

42,000 gal, cents per gal

May 319.01 328.54 315.19 317.70 --6.95

Jun 318.80 327.46 315.30 315.80 --7.51

Jul 319.70 328.22 316.40 317.05 --6.91

Aug 320.89 329.03 317.96 318.25 --6.51

Sep 321.82 329.93 319.42 319.55 --6.16

Oct 322.75 330.46 320.70 320.70 --6.01

Nov 323.38 326.35 321.46 321.50 --5.86

Dec 324.95 331.87 322.06 322.20 --5.76

Jan 323.96 332.41 322.50 322.70 --5.56

Feb 324.46 326.66 321.70 321.70 --5.46

Mar 320.91 322.50 318.30 318.30 --5.31

Apr 315.41 316.15 312.60 312.60 --5.21

May 307.10 --5.16

Jun 303.35 --5.16

Jul 305.50 305.50 302.70 302.70 --5.16

Aug 302.65 --5.16

Sep 303.45 --5.21

Oct 304.55 --5.26

Nov 305.70 --5.26

Dec 306.85 --5.26

Jan 307.85 --5.26

Feb 307.60 --5.26

Mar 305.20 --5.26

Apr 300.60 --5.26

May 296.10 --5.26

Jun 293.75 --5.26

Jul 294.25 --5.26

Aug 295.55 --5.26

Sep 297.05 --5.26

Oct 298.55 --5.26

Nov 300.05 --5.26

Dec 301.55 --5.26

Jan 303.30 --5.26

Feb 304.30 --5.26

Mar 303.80 --5.26

Apr 301.80 --5.26

Est. sales 59,796. Tue.'s sales 87,346

Tue.'s open int 226,563

NY HARBOR RBOB GAS

42,000 gallons; dollars per gallon

May 2.9309 2.9800 2.9100 2.9312 -- 80

Jun 2.9280 2.9733 2.8984 2.9063 --264

Jul 2.9185 2.9635 2.8914 2.8983 --279

Aug 2.8995 2.9453 2.8734 2.8788 --294

Sep 2.8690 2.9145 2.8461 2.8473 --314

Oct 2.7354 2.7778 2.7103 2.7103 --354

Nov 2.6868 2.7399 2.6773 2.6773 --374

Dec 2.6906 2.7334 2.6669 2.6673 --374

Jan 2.6900 2.7335 2.6753 2.6753 --374

Feb 2.7080 2.7080 2.6923 2.6923 --374

Mar 2.7193 --374

Apr 2.8553 --374

May 2.9200 2.9200 2.8648 2.8648 --374

Jun 2.8643 --374

Jul 2.8568 --374

Aug 2.8408 --374

Sep 2.8118 --374

Oct 2.6808 --409

Nov 2.6468 --399

Dec 2.6303 --394

Jan 2.6388 --394

Feb 2.6598 --394

Mar 2.6858 --394

Apr 2.8168 --394

May 2.8276 --394

Jun 2.8291 --394

Jul 2.8286 --394

Aug 2.8211 --394

Sep 2.7936 --394

Oct 2.6741 --394

Nov 2.6321 --394

Dec 2.6101 --394

Jan 2.6101 --394

Feb 2.6100 --394

Mar 2.6098 --394

Apr 2.6095 --394

Est. sales 53,031. Tue.'s sales 114,243

Tue.'s open int 258,089

NATURAL GAS

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

Jun 10.862 10.959 10.662 10.835 -- 7

Jul 10.996 11.086 10.802 10.980

Aug 11.045 11.148 10.872 11.100 + 54

Sep 11.069 11.165 10.905 11.068

Oct 11.125 11.225 10.958 11.190 + 63

Nov 11.372 11.465 11.245 11.375

Dec 11.712 11.837 11.562 11.650 -- 65

Jan 11.931 12.030 11.775 11.930

Feb 11.885 11.980 11.728 11.885

Mar 11.596 11.705 11.460 11.600

Apr 9.770 9.840 9.650 9.770 + 30

May 9.560 9.630 9.440 9.565 + 25

Jun 9.600 9.654 9.500 9.628 + 23

Jul 9.710 9.768 9.598 9.713 + 23

Aug 9.739 9.820 9.622 9.765 + 25

Sep 9.770 9.790 9.668 9.785 + 25

Oct 9.827 9.855 9.740 9.855 + 25

Nov 9.998 10.095 9.990 10.095 + 25

Dec 10.450 10.520 10.318 10.445 + 25

Est. sales 87,051. Tue.'s sales 141,744

Tue.'s open int 876,570

AP-WS-04-30-08 1728EDT