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

Midway-Sunset: $111.05/barrel - up $1.70 West Texas Intermediate: $123.53 - up $1.69

The Bakersfield Californian | Wednesday, May 7 2008 4:07 PM

Last Updated: Wednesday, May 7 2008 4:09 PM

Open High Low Settle Chg.

LIGHT SWEET CRUDE

1,000 bbl.; dollars per bbl.

Jun 123.54 123.93 120.54 123.53 +1.69

Jul 122.92 123.59 120.12 123.20 +1.86

Aug 122.55 123.13 119.67 122.74 +1.99

Sep 121.93 122.65 119.18 122.25 +2.04

Oct 121.51 122.02 118.76 121.76 +2.08

Nov 120.83 121.42 118.10 121.28 +2.12

Dec 120.39 121.14 117.64 120.80 +2.14

Jan 117.90 120.30 117.90 120.30 +2.18

Feb 119.91 119.91 118.05 119.85 +2.21

Mar 117.23 119.43 117.19 119.43 +2.24

Apr 117.82 119.03 116.79 119.03 +2.28

May 117.93 118.65 116.30 118.65 +2.31

Jun 118.35 118.35 115.63 118.30 +2.35

Jul 115.15 117.95 115.15 117.95 +2.37

Aug 117.63 +2.39

Sep 117.34 +2.41

Oct 114.75 117.09 114.75 117.09 +2.43

Nov 115.71 116.85 115.71 116.85 +2.45

Dec 116.45 116.75 113.44 116.65 +2.45

Jan 116.37 +2.45

Feb 113.49 116.14 113.49 116.14 +2.45

Mar 115.93 +2.45

Apr 115.73 +2.44

May 115.55 +2.44

Jun 115.40 +2.45

Jul 115.25 +2.44

Aug 115.12 +2.43

Sep 115.00 +2.43

Oct 114.90 +2.42

Nov 114.81 +2.42

Dec 114.71 115.00 112.03 114.76 +2.41

Jan 114.66 +2.41

Feb 114.58 +2.41

Mar 114.50 +2.41

Apr 114.42 +2.40

May 114.35 +2.40

Jun 112.57 114.28 111.92 114.28 +2.39

Jul 114.24 +2.39

Aug 114.20 +2.38

Sep 114.17 +2.38

Oct 114.14 +2.37

Nov 114.13 +2.37

Dec 114.00 114.15 112.41 114.15 +2.36

Jan 114.14 +2.36

Feb 114.13 +2.36

Mar 114.12 +2.36

Apr 114.11 +2.35

May 114.10 +2.34

Jun 114.09 +2.33

Jul 114.08 +2.32

Aug 114.08 +2.32

Sep 114.08 +2.32

Oct 114.08 +2.32

Nov 114.09 +2.32

Dec 113.77 114.10 111.17 114.10 +2.32

Jan 114.09 +2.32

Feb 114.10 +2.32

Mar 114.11 +2.32

Apr 114.12 +2.32

May 114.13 +2.32

Jun 114.15 +2.32

Jul 114.17 +2.32

Aug 114.19 +2.32

Sep 114.22 +2.33

Oct 114.25 +2.33

Nov 114.28 +2.33

Dec 113.98 114.31 112.10 114.31 +2.33

Jun 114.46 +2.33

Dec 114.47 114.69 114.47 114.64 +2.33

Jun 114.82 +2.32

Dec 112.60 115.02 112.60 115.02 +2.31

Jun 115.27 +2.31

Dec 113.50 115.55 113.50 115.55 +2.31

Est. sales 396,327. Tue.'s sales 590,537

Tue.'s open int 1,422,431, up 16,917

Midway-Sunset: $111.05/barrel - up $1.70 West Texas Intermediate: $123.53 - up $1.69

HEATING OIL

42,000 gal, cents per gal

Jun 343.92 346.00 334.60 344.73 +9.38

Jul 344.95 346.95 335.57 345.85 +9.25

Aug 346.10 348.04 328.01 347.05 +9.20

Sep 347.60 348.90 338.65 348.50 +9.10

Oct 349.48 351.28 340.50 349.95 +9.15

Nov 350.00 350.95 341.90 350.95 +9.25

Dec 350.75 352.64 341.51 351.85 +9.30

Jan 351.70 352.40 343.30 352.40 +9.35

Feb 344.13 351.35 342.00 351.35 +9.20

Mar 339.00 348.00 339.00 348.00 +8.85

Apr 341.80 342.40 333.50 342.40 +8.50

May 328.50 336.90 328.50 336.90 +8.20

Jun 327.45 333.10 327.45 333.10 +8.00

Jul 330.40 332.25 330.40 332.25 +7.85

Aug 331.00 332.00 331.00 332.00 +7.70

Sep 332.00 332.70 332.00 332.70 +7.60

Oct 333.00 333.70 333.00 333.70 +7.50

Nov 335.35 335.35 334.80 334.80 +7.45

Dec 329.25 335.85 328.74 335.85 +7.40

Jan 336.45 +7.35

Feb 335.60 +7.25

Mar 326.00 332.70 326.00 332.70 +7.15

Apr 327.45 +7.05

May 322.30 +6.95

Jun 319.30 +6.85

Jul 319.30 +6.35

Aug 319.80 +5.55

Sep 320.60 +4.85

Oct 321.60 +4.35

Nov 322.60 +3.85

Dec 323.60 +3.35

Jan 324.35 +2.35

Feb 324.35 +1.35

Mar 322.85 +.35

Apr 319.85 --.65

May 317.85 --1.65

Est. sales 48,852. Tue.'s sales 65,471

Tue.'s open int 227,262, up 1,560

NY HARBOR RBOB GAS

42,000 gallons; dollars per gallon

Jun 3.1160 3.1323 3.0588 3.1182 +127

Jul 3.1100 3.1267 3.0504 3.1127 +167

Aug 3.0994 3.1097 3.0355 3.0997 +217

Sep 3.0786 3.0828 3.0115 3.0737 +257

Oct 2.9469 2.9560 2.8824 2.9462 +317

Nov 2.9152 2.9254 2.8588 2.9192 +362

Dec 2.9164 2.9195 2.8425 2.9117 +382

Jan 2.8827 2.9222 2.8827 2.9222 +392

Feb 2.8967 2.9402 2.8950 2.9402 +402

Mar 2.9200 2.9662 2.9200 2.9662 +402

Apr 3.0625 3.1027 3.0625 3.1027 +402

May 3.0705 3.1132 3.0705 3.1132 +407

Jun 3.0830 3.1132 3.0800 3.1132 +402

Jul 3.0745 3.1047 3.0745 3.1047 +402

Aug 3.0882 +402

Sep 3.0587 +402

Oct 2.9277 +402

Nov 2.8952 +412

Dec 2.8832 +427

Jan 2.8917 +427

Feb 2.9127 +427

Mar 2.9387 +427

Apr 3.0697 +427

May 3.0805 +427

Jun 3.0820 +427

Jul 3.0815 +427

Aug 3.0740 +427

Sep 3.0465 +427

Oct 2.9270 +427

Nov 2.8850 +427

Dec 2.8630 +427

Jan 2.8630 +427

Feb 2.8629 +427

Mar 2.8627 +427

Apr 2.8624 +427

May 2.8620 +427

Est. sales 65,220. Tue.'s sales 78,262

Tue.'s open int 262,307, up 6,078

NATURAL GAS

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

Jun 11.330 11.387 11.061 11.327 +177

Jul 11.250 11.505 11.201 11.452 +166

Aug 11.328 11.585 11.280 11.530 +164

Sep 11.574 11.604 11.318 11.555 +167

Oct 11.622 11.664 11.380 11.615 +164

Nov 11.889 11.893 11.640 11.865 +164

Dec 12.216 12.250 12.040 12.226 +164

Jan 12.460 12.486 12.223 12.445 +164

Feb 12.389 12.400 12.202 12.390 +164

Mar 12.125 12.143 11.910 12.115 +169

Apr 10.286 10.327 10.088 10.305 +199

May 10.110 10.130 9.904 10.107 +203

Jun 10.175 10.194 9.985 10.165 +203

Jul 10.225 10.273 10.077 10.248 +203

Aug 10.126 10.305 10.126 10.300 +203

Sep 10.335 10.335 10.136 10.320 +203

Oct 10.405 10.405 10.220 10.389 +203

Nov 10.655 10.655 10.435 10.634 +208

Dec 10.995 10.995 10.785 10.984 +211

Est. sales 89,079. Tue.'s sales 129,461

Tue.'s open int 867,142, up 1,497

AP-WS-05-07-08 1728EDT