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

Midway-Sunset: $107.65/barrel - up $3.65 West Texas Intermediate: $119.97 - up $3.65

The Bakersfield Californian | Monday, May 5 2008 4:27 PM

Last Updated: Monday, May 5 2008 4:29 PM

Open High Low Settle Chg.

LIGHT SWEET CRUDE

1,000 bbl.; dollars per bbl.

Jun 119.97 120.36 116.05 119.97 +3.65

Jul 119.54 119.81 115.00 119.47 +3.68

Aug 118.87 119.17 114.85 118.84 +3.68

Sep 118.30 118.44 114.22 118.26 +3.68

Oct 117.75 118.00 114.00 117.73 +3.66

Nov 117.14 117.34 113.94 117.22 +3.64

Dec 116.75 116.97 112.70 116.74 +3.61

Jan 116.18 116.21 115.01 116.21 +3.58

Feb 115.69 115.73 115.35 115.73 +3.55

Mar 112.00 115.28 112.00 115.28 +3.52

Apr 114.84 +3.49

May 111.20 114.44 111.20 114.44 +3.46

Jun 114.03 114.16 113.33 114.06 +3.43

Jul 113.71 +3.40

Aug 113.39 +3.37

Sep 113.09 +3.34

Oct 112.83 +3.31

Nov 112.58 +3.28

Dec 112.31 112.55 109.41 112.38 +3.25

Jan 112.11 +3.21

Feb 111.89 +3.17

Mar 111.69 +3.13

Apr 111.51 +3.09

May 111.34 +3.05

Jun 111.18 +3.01

Jul 111.06 +2.98

Aug 110.95 +2.95

Sep 110.84 +2.92

Oct 110.75 +2.89

Nov 110.66 +2.85

Dec 110.45 110.70 107.00 110.62 +2.83

Jan 110.53 +2.83

Feb 110.46 +2.83

Mar 110.39 +2.83

Apr 110.33 +2.83

May 110.27 +2.82

Jun 110.22 +2.82

Jul 110.18 +2.81

Aug 110.15 +2.80

Sep 110.12 +2.79

Oct 110.10 +2.78

Nov 110.09 +2.77

Dec 110.00 110.63 108.35 110.12 +2.77

Jan 110.11 +2.77

Feb 110.09 +2.77

Mar 110.07 +2.77

Apr 110.06 +2.77

May 110.06 +2.77

Jun 110.06 +2.77

Jul 110.06 +2.77

Aug 110.06 +2.77

Sep 110.06 +2.77

Oct 110.06 +2.77

Nov 110.06 +2.77

Dec 110.04 110.16 108.28 110.06 +2.77

Jan 110.05 +2.77

Feb 110.06 +2.77

Mar 110.07 +2.77

Apr 110.08 +2.77

May 110.09 +2.77

Jun 110.10 +2.77

Jul 110.11 +2.77

Aug 110.13 +2.78

Sep 110.15 +2.78

Oct 110.17 +2.78

Nov 110.19 +2.78

Dec 108.00 110.37 108.00 110.22 +2.78

Jun 110.34 +2.78

Dec 109.40 110.49 109.40 110.49 +2.78

Jun 110.66 +2.78

Dec 109.00 110.85 109.00 110.85 +2.78

Jun 111.10 +2.76

Dec 109.00 111.38 109.00 111.38 +2.75

Est. sales 25,477. Fri.'s sales 483,605

Fri.'s open int 1,380,151, up 6,413

Midway-Sunset: $107.65/barrel - up $3.65 West Texas Intermediate: $119.97 - up $3.65

HEATING OIL

42,000 gal, cents per gal

Jun 331.65 333.00 320.25 330.65 +8.78

Jul 332.80 333.91 321.28 331.90 +8.88

Aug 334.05 335.17 322.56 333.20 +8.88

Sep 335.23 336.55 324.04 334.70 +8.88

Oct 336.19 336.57 331.50 336.05 +8.88

Nov 337.47 338.50 333.32 336.95 +8.88

Dec 338.00 339.29 328.00 337.75 +8.88

Jan 338.30 338.35 334.36 338.30 +8.88

Feb 334.06 337.35 333.75 337.35 +8.93

Mar 330.80 334.35 330.80 334.35 +9.08

Apr 325.30 329.10 325.30 329.10 +9.23

May 320.10 324.50 320.10 323.90 +9.38

Jun 320.25 321.48 320.25 320.30 +9.43

Jul 315.90 319.60 315.90 319.60 +9.38

Aug 315.80 319.50 315.80 319.50 +9.33

Sep 316.50 320.30 316.50 320.30 +9.33

Oct 321.40 +9.33

Nov 322.55 +9.33

Dec 322.00 323.75 322.00 323.65 +9.28

Jan 324.65 +9.28

Feb 324.40 +9.28

Mar 322.00 +9.28

Apr 317.40 +9.28

May 310.05 312.90 310.05 312.90 +9.28

Jun 310.55 +9.28

Jul 311.05 +9.28

Aug 312.35 +9.28

Sep 313.85 +9.28

Oct 315.35 +9.28

Nov 316.85 +9.28

Dec 318.35 +9.28

Jan 320.10 +9.28

Feb 321.10 +9.28

Mar 320.60 +9.28

Apr 318.60 +9.28

May 317.60 +9.28

Est. sales 32,287. Fri.'s sales 64,151

Fri.'s open int 221,520, up 3,868

NY HARBOR RBOB GAS

42,000 gallons; dollars per gallon

Jun 3.0476 3.0578 2.9278 3.0529 +865

Jul 3.0393 3.0479 2.9189 3.0449 +855

Aug 3.0224 3.0284 2.9050 3.0279 +850

Sep 2.9869 2.9989 2.9019 2.9989 +850

Oct 2.8560 2.8683 2.7746 2.8669 +855

Nov 2.8387 2.8387 2.7560 2.8369 +865

Dec 2.8233 2.8274 2.7425 2.8274 +870

Jan 2.8024 2.8374 2.8019 2.8374 +880

Feb 2.8350 2.8549 2.8350 2.8549 +880

Mar 2.8809 +870

Apr 3.0174 +870

May 3.0274 +870

Jun 3.0279 +870

Jul 3.0194 +870

Aug 3.0029 +870

Sep 2.9734 +870

Oct 2.8424 +870

Nov 2.8089 +870

Dec 2.7954 +870

Jan 2.8039 +870

Feb 2.8249 +870

Mar 2.8509 +870

Apr 2.9819 +870

May 2.9927 +870

Jun 2.9942 +870

Jul 2.9937 +870

Aug 2.9862 +870

Sep 2.9587 +870

Oct 2.8392 +870

Nov 2.7972 +870

Dec 2.7752 +870

Jan 2.7752 +870

Feb 2.7751 +870

Mar 2.7749 +870

Apr 2.7746 +870

May 2.7742 +870

Est. sales 34,666. Fri.'s sales 62,689

Fri.'s open int 254,652, up 671

NATURAL GAS

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

Jun 11.200 11.221 10.781 11.178 +401

Jul 11.350 11.360 10.923 11.320 +400

Aug 11.430 11.434 11.035 11.402 +401

Sep 11.435 11.455 11.109 11.423 +394

Oct 11.505 11.510 11.170 11.480 +391

Nov 11.725 11.750 11.500 11.730 +381

Dec 12.080 12.104 11.781 12.075 +381

Jan 12.300 12.323 11.990 12.295 +381

Feb 12.250 12.262 11.942 12.235 +366

Mar 11.974 11.978 11.753 11.955 +366

Apr 10.066 10.105 9.870 10.090 +271

May 9.869 9.900 9.743 9.883 +266

Jun 9.925 9.941 9.801 9.941 +262

Jul 10.035 10.035 10.000 10.024 +262

Aug 10.069 10.090 10.029 10.076 +262

Sep 10.080 10.096 10.080 10.096 +262

Oct 10.177 10.177 10.150 10.165 +261

Nov 10.208 10.405 10.208 10.405 +259

Dec 10.710 10.752 10.650 10.752 +256

Est. sales 74,645. Fri.'s sales 81,522

Fri.'s open int 857,189

AP-WS-05-05-08 1728EDT