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

Midway-Sunset: $109.35/barrel - up $1.70 West Texas Intermediate: $121.84 - up $1.87

The Bakersfield Californian | Tuesday, May 6 2008 4:05 PM

Last Updated: Tuesday, May 6 2008 4:08 PM

Open High Low Settle Chg.

LIGHT SWEET CRUDE

1,000 bbl.; dollars per bbl.

Jun 121.84 122.73 119.33 121.84 +1.87

Jul 121.34 122.22 118.85 121.34 +1.87

Aug 121.15 121.54 118.28 120.75 +1.91

Sep 120.54 121.01 117.71 120.21 +1.95

Oct 119.84 120.39 117.55 119.68 +1.95

Nov 118.88 120.00 117.19 119.16 +1.94

Dec 118.90 119.55 116.25 118.66 +1.92

Jan 117.95 118.72 116.25 118.12 +1.91

Feb 118.00 118.00 117.37 117.64 +1.91

Mar 117.53 117.53 117.19 117.19 +1.91

Apr 117.10 117.10 116.41 116.75 +1.91

May 116.00 116.34 116.00 116.34 +1.90

Jun 114.60 116.60 114.55 115.95 +1.89

Jul 114.20 115.58 114.20 115.58 +1.87

Aug 113.39 115.24 113.39 115.24 +1.85

Sep 114.93 +1.84

Oct 112.84 114.66 112.84 114.66 +1.83

Nov 114.40 +1.82

Dec 114.18 115.00 112.40 114.20 +1.82

Jan 113.92 +1.81

Feb 113.69 +1.80

Mar 113.48 +1.79

Apr 113.29 +1.78

May 113.11 +1.77

Jun 111.18 112.95 111.18 112.95 +1.77

Jul 112.81 +1.75

Aug 112.69 +1.74

Sep 112.57 +1.73

Oct 112.48 +1.73

Nov 112.39 +1.73

Dec 112.67 113.13 110.30 112.35 +1.73

Jan 112.25 +1.72

Feb 112.17 +1.71

Mar 112.09 +1.70

Apr 112.02 +1.69

May 111.95 +1.68

Jun 111.89 +1.67

Jul 111.85 +1.67

Aug 111.82 +1.67

Sep 111.79 +1.67

Oct 111.77 +1.67

Nov 111.76 +1.67

Dec 112.05 112.50 110.92 111.79 +1.67

Jan 111.78 +1.67

Feb 111.77 +1.68

Mar 111.76 +1.69

Apr 111.76 +1.70

May 111.76 +1.70

Jun 111.76 +1.70

Jul 111.76 +1.70

Aug 111.76 +1.70

Sep 111.76 +1.70

Oct 111.76 +1.70

Nov 111.77 +1.71

Dec 111.20 112.40 111.20 111.78 +1.72

Jan 111.77 +1.72

Feb 111.78 +1.72

Mar 111.79 +1.72

Apr 111.80 +1.72

May 111.81 +1.72

Jun 111.83 +1.73

Jul 111.85 +1.74

Aug 111.87 +1.74

Sep 111.89 +1.74

Oct 111.92 +1.75

Nov 111.95 +1.76

Dec 112.15 112.15 110.50 111.98 +1.76

Jun 112.13 +1.79

Dec 110.75 112.82 110.75 112.31 +1.82

Jun 112.50 +1.84

Dec 112.50 113.00 111.05 112.71 +1.86

Jun 112.96 +1.86

Dec 113.25 113.25 111.69 113.24 +1.86

Est. sales 370,479. Mon.'s sales 435,876

Mon.'s open int 1,405,514, up 25,363

Midway-Sunset: $109.35/barrel - up $1.70 West Texas Intermediate: $121.84 - up $1.87

HEATING OIL

42,000 gal, cents per gal

Jun 336.07 337.12 328.83 335.35 +4.70

Jul 337.12 338.18 330.20 336.60 +4.70

Aug 338.41 339.30 331.85 337.85 +4.65

Sep 339.85 340.36 333.30 339.40 +4.70

Oct 340.50 341.84 336.29 340.80 +4.75

Nov 341.82 342.46 337.44 341.70 +4.75

Dec 342.38 343.60 337.48 342.55 +4.80

Jan 343.34 343.74 340.50 343.05 +4.75

Feb 342.30 343.06 341.86 342.15 +4.80

Mar 339.82 339.82 339.15 339.15 +4.80

Apr 334.65 335.00 333.85 333.90 +4.80

May 329.21 329.65 328.70 328.70 +4.80

Jun 325.50 325.76 325.10 325.10 +4.80

Jul 324.40 +4.80

Aug 324.30 +4.80

Sep 325.10 +4.80

Oct 326.85 326.85 326.20 326.20 +4.80

Nov 328.00 328.00 327.35 327.35 +4.80

Dec 328.00 328.90 328.00 328.45 +4.80

Jan 329.10 +4.45

Feb 328.35 +3.95

Mar 325.55 +3.55

Apr 320.40 +3.00

May 315.35 +2.45

Jun 312.45 +1.90

Jul 312.95 +1.90

Aug 314.25 +1.90

Sep 315.75 +1.90

Oct 317.25 +1.90

Nov 318.75 +1.90

Dec 320.25 +1.90

Jan 322.00 +1.90

Feb 323.00 +1.90

Mar 322.50 +1.90

Apr 320.50 +1.90

May 319.50 +1.90

Est. sales 37,777. Mon.'s sales 59,630

Mon.'s open int 225,702, up 4,182

NY HARBOR RBOB GAS

42,000 gallons; dollars per gallon

Jun 3.1116 3.1260 3.0400 3.1055 +526

Jul 3.1017 3.1142 3.0296 3.0960 +511

Aug 3.0700 3.0943 3.0140 3.0780 +501

Sep 3.0478 3.0575 2.9870 3.0480 +491

Oct 2.9212 2.9310 2.8529 2.9145 +476

Nov 2.8838 2.8954 2.8235 2.8830 +461

Dec 2.8824 2.8884 2.8149 2.8735 +461

Jan 2.8769 2.8930 2.8707 2.8830 +456

Feb 2.9000 +451

Mar 2.9325 2.9325 2.9260 2.9260 +451

Apr 3.0625 +451

May 3.0725 +451

Jun 3.0730 +451

Jul 3.0645 +451

Aug 3.0480 +451

Sep 3.0185 +451

Oct 2.8875 +451

Nov 2.8540 +451

Dec 2.8405 +451

Jan 2.8490 +451

Feb 2.8700 +451

Mar 2.8960 +451

Apr 3.0270 +451

May 3.0378 +451

Jun 3.0393 +451

Jul 3.0388 +451

Aug 3.0313 +451

Sep 3.0038 +451

Oct 2.8843 +451

Nov 2.8423 +451

Dec 2.8203 +451

Jan 2.8203 +451

Feb 2.8202 +451

Mar 2.8200 +451

Apr 2.8197 +451

May 2.8193 +451

Est. sales 45,798. Mon.'s sales 60,056

Mon.'s open int 256,229, up 1,577

NATURAL GAS

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

Jun 11.287 11.364 11.065 11.150 -- 28

Jul 11.423 11.498 11.200 11.286 -- 34

Aug 11.498 11.570 11.289 11.366 -- 36

Sep 11.475 11.591 11.317 11.388 -- 35

Oct 11.561 11.636 11.366 11.451 -- 29

Nov 11.760 11.875 11.685 11.701 -- 29

Dec 12.170 12.240 12.014 12.062 -- 13

Jan 12.380 12.450 12.230 12.281 -- 14

Feb 12.315 12.390 12.218 12.226 -- 9

Mar 12.002 12.108 11.939 11.946 -- 9

Apr 10.151 10.214 10.079 10.106 + 16

May 9.907 9.965 9.904 9.904 + 21

Jun 10.010 10.018 9.962 9.962 + 21

Jul 10.082 10.100 10.045 10.045 + 21

Aug 10.126 10.126 10.097 10.097 + 21

Sep 10.125 10.125 10.117 10.117 + 21

Oct 10.250 10.250 10.186 10.186 + 21

Nov 10.415 10.475 10.415 10.426 + 21

Dec 10.750 10.850 10.750 10.773 + 21

Est. sales 89,734. Mon.'s sales 112,234

Mon.'s open int 865,645, up 8,456

AP-WS-05-06-08 1728EDT