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

Midway-Sunset: $111.65/barrel - down $1.60 West Texas Intermediate: $124.22 - down $1.58

The Bakersfield Californian | Wednesday, May 14 2008 4:07 PM

Last Updated: Wednesday, May 14 2008 4:10 PM

Open High Low Settle Chg.

LIGHT SWEET CRUDE

1,000 bbl.; dollars per bbl.

Jun 124.51 126.04 123.77 124.22 --1.58

Jul 124.36 125.80 123.67 124.11 --1.48

Aug 124.18 125.49 123.54 124.01 --1.30

Sep 123.92 125.22 123.50 123.90 --1.10

Oct 123.47 124.90 123.47 123.78 --.92

Nov 124.29 124.57 123.55 123.62 --.79

Dec 123.46 124.41 122.90 123.43 --.69

Jan 123.04 123.18 122.09 123.18 --.59

Feb 122.89 123.38 122.89 122.92 --.50

Mar 123.08 123.08 122.65 122.65 --.42

Apr 122.39 --.35

May 122.13 --.28

Jun 122.10 122.25 121.25 121.87 --.23

Jul 121.60 --.19

Aug 121.20 121.36 121.20 121.36 --.15

Sep 121.16 --.10

Oct 120.99 --.06

Nov 120.45 120.83 120.45 120.83 --.02

Dec 120.55 121.37 120.03 120.69 +.01

Jan 120.49 +.05

Feb 120.32 +.10

Mar 120.17 +.15

Apr 120.03 +.20

May 119.93 +.25

Jun 119.82 119.86 119.82 119.86 +.30

Jul 119.79 +.35

Aug 119.73 +.40

Sep 119.67 +.45

Oct 119.63 +.50

Nov 119.60 +.54

Dec 119.19 119.80 118.70 119.58 +.57

Jan 119.50 +.57

Feb 119.43 +.57

Mar 119.36 +.57

Apr 119.30 +.57

May 119.25 +.58

Jun 119.21 +.59

Jul 119.17 +.60

Aug 119.14 +.61

Sep 119.12 +.61

Oct 119.11 +.61

Nov 119.10 +.61

Dec 118.48 119.49 118.44 119.12 +.61

Jan 119.11 +.61

Feb 119.10 +.61

Mar 119.09 +.61

Apr 119.08 +.61

May 119.07 +.61

Jun 119.06 +.61

Jul 119.06 +.61

Aug 119.06 +.61

Sep 119.06 +.61

Oct 119.06 +.61

Nov 119.07 +.61

Dec 119.40 119.40 117.76 119.08 +.61

Jan 119.08 +.61

Feb 119.08 +.60

Mar 119.09 +.60

Apr 119.10 +.60

May 119.11 +.60

Jun 119.12 +.59

Jul 119.14 +.59

Aug 119.16 +.59

Sep 119.18 +.59

Oct 119.20 +.59

Nov 119.22 +.58

Dec 119.67 119.67 119.24 119.24 +.57

Jun 119.41 +.58

Dec 120.02 120.60 119.60 119.60 +.58

Jun 119.82 +.58

Dec 120.00 120.08 119.25 120.08 +.59

Jun 120.39 +.59

Dec 120.16 120.75 120.00 120.75 +.59

Est. sales 374,690. Tue.'s sales 691,070

Tue.'s open int 1,477,007, up 16,624

Midway-Sunset: $111.65/barrel - down $1.60 West Texas Intermediate: $124.22 - down $1.58

HEATING OIL

42,000 gal, cents per gal

Jun 362.50 372.28 361.40 361.78 --8.11

Jul 365.00 373.04 361.60 362.24 --8.70

Aug 366.02 373.48 363.49 363.49 --8.95

Sep 367.50 373.75 364.94 364.94 --9.05

Oct 368.95 375.71 366.29 366.29 --8.95

Nov 369.93 376.50 367.14 367.14 --8.85

Dec 370.55 378.21 367.89 367.89 --8.70

Jan 370.20 376.40 368.29 368.29 --8.60

Feb 368.95 375.22 367.24 367.24 --8.05

Mar 365.30 371.20 363.54 363.54 --7.65

Apr 359.39 361.42 357.14 357.14 --7.25

May 353.25 353.25 350.75 350.84 --6.95

Jun 346.91 349.70 346.51 346.79 --6.60

Jul 345.59 --6.25

Aug 345.19 --5.95

Sep 346.15 346.15 345.99 345.99 --5.70

Oct 347.20 347.20 347.15 347.19 --5.55

Nov 350.35 350.35 348.35 348.39 --5.50

Dec 349.30 353.50 349.30 349.54 --5.45

Jan 350.14 --5.45

Feb 349.29 --5.45

Mar 346.39 --5.45

Apr 341.14 --5.45

May 335.99 --5.45

Jun 332.99 --5.45

Jul 332.99 --5.45

Aug 333.49 --5.45

Sep 334.29 --5.45

Oct 335.29 --5.45

Nov 336.29 --5.45

Dec 337.29 --5.45

Jan 338.04 --5.45

Feb 338.04 --5.45

Mar 336.54 --5.45

Apr 333.54 --5.45

May 331.54 --5.45

Est. sales 48,701. Tue.'s sales 100,972

Tue.'s open int 235,549, up 1,461

NY HARBOR RBOB GAS

42,000 gallons; dollars per gallon

Jun 3.1837 3.2160 3.1691 3.1804 --196

Jul 3.1740 3.2070 3.1603 3.1719 --206

Aug 3.1596 3.1891 3.1468 3.1579 --206

Sep 3.1312 3.1568 3.1212 3.1319 --201

Oct 2.9995 3.0261 2.9966 3.0019 --201

Nov 2.9783 2.9908 2.9694 2.9754 --191

Dec 2.9624 2.9912 2.9569 2.9679 --186

Jan 2.9940 2.9940 2.9799 2.9799 --176

Feb 3.0004 --166

Mar 3.0289 --156

Apr 3.1674 --146

May 3.1784 --141

Jun 3.1784 --141

Jul 3.1689 --136

Aug 3.1514 --131

Sep 3.1229 --126

Oct 2.9929 --121

Nov 2.9609 --116

Dec 2.9500 2.9500 2.9499 2.9499 --111

Jan 2.9584 --111

Feb 2.9794 --111

Mar 3.0054 --111

Apr 3.1364 --111

May 3.1472 --111

Jun 3.1487 --111

Jul 3.1482 --111

Aug 3.1407 --111

Sep 3.1132 --111

Oct 2.9937 --111

Nov 2.9517 --111

Dec 2.9297 --111

Jan 2.9297 --111

Feb 2.9296 --111

Mar 2.9294 --111

Apr 2.9291 --111

May 2.9287 --111

Est. sales 52,254. Tue.'s sales 78,021

Tue.'s open int 262,563, up 2,293

NATURAL GAS

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

Jun 11.650 11.794 11.440 11.598 +176

Jul 11.770 11.908 11.638 11.738 +182

Aug 11.900 11.972 11.675 11.825 +185

Sep 11.875 11.997 11.795 11.850 +187

Oct 11.933 12.055 11.862 11.912 +185

Nov 12.170 12.247 12.144 12.162 +185

Dec 12.578 12.625 12.481 12.527 +185

Jan 12.729 12.860 12.700 12.737 +185

Feb 12.693 12.730 12.665 12.682 +190

Mar 12.419 12.492 12.350 12.397 +190

Apr 10.570 10.611 10.490 10.537 +145

May 10.370 10.436 10.300 10.347 +145

Jun 10.435 10.460 10.366 10.405 +145

Jul 10.508 10.550 10.450 10.488 +145

Aug 10.532 10.570 10.509 10.540 +145

Sep 10.550 10.560 10.516 10.560 +145

Oct 10.650 10.665 10.575 10.625 +145

Nov 10.844 10.875 10.730 10.875 +145

Dec 11.230 11.270 11.205 11.230 +145

Est. sales 72,146. Tue.'s sales 181,510

Tue.'s open int 878,936, up 1,765

AP-WS-05-14-08 1728EDT