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

Midway-Sunset: $113.40/barrel - up $2.30 West Texas Intermediate: $125.96 - up $2.27

The Bakersfield Californian | Friday, May 9 2008 4:05 PM

Last Updated: Friday, May 9 2008 4:10 PM

Open High Low Settle Chg.

LIGHT SWEET CRUDE

1,000 bbl.; dollars per bbl.

Jun 125.33 126.27 124.08 125.96 +2.27

Jul 125.36 126.25 124.04 126.00 +2.39

Aug 125.14 125.94 123.64 125.76 +2.48

Sep 125.14 125.60 123.34 125.45 +2.58

Oct 124.40 125.30 122.90 125.14 +2.68

Nov 124.00 125.05 123.71 124.83 +2.79

Dec 123.83 124.71 121.89 124.51 +2.90

Jan 123.37 124.12 123.00 124.12 +2.97

Feb 123.78 123.78 122.98 123.75 +3.01

Mar 122.68 123.41 122.61 123.41 +3.05

Apr 123.09 +3.08

May 122.30 122.78 122.30 122.78 +3.11

Jun 122.16 122.50 121.50 122.50 +3.14

Jul 121.54 122.22 121.39 122.22 +3.16

Aug 122.00 122.00 121.97 121.97 +3.18

Sep 120.80 121.75 120.80 121.75 +3.20

Oct 121.00 121.57 121.00 121.57 +3.22

Nov 120.64 121.40 120.64 121.40 +3.24

Dec 120.57 121.59 118.60 121.25 +3.25

Jan 121.00 +3.25

Feb 120.79 +3.25

Mar 120.60 +3.25

Apr 120.42 +3.25

May 120.25 +3.25

Jun 119.31 120.10 119.22 120.10 +3.25

Jul 119.97 +3.26

Aug 119.85 +3.27

Sep 119.74 +3.28

Oct 119.65 +3.28

Nov 119.58 +3.28

Dec 118.73 120.55 116.51 119.53 +3.28

Jan 119.44 +3.28

Feb 119.36 +3.27

Mar 119.28 +3.26

Apr 119.21 +3.26

May 119.14 +3.25

Jun 117.50 119.08 117.50 119.08 +3.25

Jul 119.03 +3.24

Aug 118.99 +3.23

Sep 118.96 +3.23

Oct 117.40 118.94 117.40 118.94 +3.23

Nov 118.92 +3.22

Dec 118.51 119.46 118.23 118.94 +3.22

Jan 117.70 118.93 117.70 118.93 +3.22

Feb 118.92 +3.22

Mar 118.91 +3.22

Apr 118.90 +3.22

May 118.89 +3.22

Jun 118.88 +3.22

Jul 118.87 +3.22

Aug 118.87 +3.23

Sep 118.87 +3.23

Oct 118.87 +3.23

Nov 118.88 +3.24

Dec 118.50 119.30 118.20 118.89 +3.25

Jan 118.88 +3.25

Feb 118.89 +3.25

Mar 118.90 +3.25

Apr 118.91 +3.25

May 118.92 +3.25

Jun 118.93 +3.25

Jul 118.94 +3.25

Aug 118.95 +3.25

Sep 118.97 +3.25

Oct 118.99 +3.25

Nov 119.01 +3.25

Dec 118.87 119.04 117.75 119.04 +3.25

Jun 119.21 +3.25

Dec 119.26 119.39 118.50 119.39 +3.25

Jun 119.58 +3.25

Dec 116.50 120.93 116.50 119.80 +3.26

Jun 120.09 +3.26

Dec 119.00 120.42 119.00 120.42 +3.26

Est. sales 431,919. Thu.'s sales 756,763

Thu.'s open int 1,444,721, up 15,658

Midway-Sunset: $113.40/barrel - up $2.30 West Texas Intermediate: $125.96 - up $2.27

HEATING OIL

42,000 gal, cents per gal

Jun 359.45 365.24 351.00 363.60 +12.62

Jul 360.48 366.33 352.34 364.75 +12.67

Aug 362.00 367.66 355.55 366.10 +12.82

Sep 366.26 368.73 359.88 367.45 +12.82

Oct 367.00 369.70 362.82 368.70 +12.77

Nov 366.00 369.40 359.89 369.40 +12.57

Dec 365.90 370.80 358.95 370.00 +12.37

Jan 366.40 370.35 364.98 370.35 +12.22

Feb 365.35 369.15 365.35 369.15 +12.17

Mar 361.55 365.83 361.25 365.40 +11.97

Apr 355.60 359.15 355.27 359.00 +11.42

May 349.50 352.85 348.97 352.85 +10.97

Jun 344.85 348.60 342.25 348.60 +10.67

Jul 347.30 +10.42

Aug 346.55 +10.17

Sep 344.35 347.10 344.35 347.10 +10.22

Oct 345.35 348.15 345.35 348.15 +10.27

Nov 346.45 349.30 346.45 349.30 +10.32

Dec 346.70 350.40 345.10 350.40 +10.37

Jan 351.00 +10.37

Feb 350.15 +10.37

Mar 347.25 +10.37

Apr 342.00 +10.37

May 336.85 +10.37

Jun 333.85 +10.37

Jul 333.85 +10.37

Aug 334.35 +10.37

Sep 335.15 +10.37

Oct 336.15 +10.37

Nov 337.15 +10.37

Dec 338.15 +10.37

Jan 338.90 +10.37

Feb 338.90 +10.37

Mar 337.40 +10.37

Apr 334.40 +10.37

May 332.40 +10.37

Est. sales 46,474. Thu.'s sales 106,798

Thu.'s open int 234,279, up 5,385

NY HARBOR RBOB GAS

42,000 gallons; dollars per gallon

Jun 3.1828 3.2038 3.1378 3.2012 +634

Jul 3.1756 3.1957 3.1326 3.1937 +614

Aug 3.1629 3.1810 3.1350 3.1802 +614

Sep 3.1483 3.1560 3.1225 3.1552 +619

Oct 3.0082 3.0311 2.9866 3.0282 +619

Nov 2.9976 3.0025 2.9740 3.0012 +609

Dec 2.9767 2.9998 2.9400 2.9932 +609

Jan 2.9980 3.0042 2.9961 3.0042 +609

Feb 3.0237 +614

Mar 3.0512 +619

Apr 3.1887 +629

May 3.1992 +629

Jun 3.2000 3.2000 3.1992 3.1992 +619

Jul 3.1897 +619

Aug 3.1722 +619

Sep 3.1437 +619

Oct 3.0142 +614

Nov 2.9827 +609

Dec 2.9722 +604

Jan 2.9807 +604

Feb 3.0017 +604

Mar 3.0277 +604

Apr 3.1587 +604

May 3.1200 3.1695 3.1200 3.1695 +604

Jun 3.1710 +604

Jul 3.1705 +604

Aug 3.1630 +604

Sep 3.1355 +604

Oct 3.0160 +604

Nov 2.9740 +604

Dec 2.9520 +604

Jan 2.9520 +604

Feb 2.9519 +604

Mar 2.9517 +604

Apr 2.9514 +604

May 2.9510 +604

Est. sales 40,365. Thu.'s sales 96,236

Thu.'s open int 256,837

NATURAL GAS

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

Jun 11.500 11.608 11.214 11.537 +274

Jul 11.625 11.710 11.360 11.657 +287

Aug 11.720 11.777 11.440 11.731 +291

Sep 11.708 11.775 11.498 11.747 +282

Oct 11.760 11.826 11.593 11.804 +278

Nov 12.010 12.054 11.845 12.054 +278

Dec 12.362 12.439 12.225 12.417 +278

Jan 12.580 12.690 12.428 12.627 +268

Feb 12.520 12.567 12.375 12.567 +268

Mar 12.216 12.295 12.087 12.287 +263

Apr 10.420 10.457 10.340 10.457 +168

May 10.232 10.260 10.148 10.260 +166

Jun 10.297 10.318 10.237 10.318 +166

Jul 10.401 +166

Aug 10.355 10.453 10.330 10.453 +166

Sep 10.380 10.473 10.356 10.473 +166

Oct 10.500 10.540 10.440 10.540 +164

Nov 10.760 10.785 10.760 10.785 +164

Dec 11.086 11.150 11.020 11.135 +164

Est. sales 70,990. Thu.'s sales 153,507

Thu.'s open int 869,545, up 2,014

AP-WS-05-09-08 1728EDT