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

Midway-Sunset: $114.10/barrel - up $.60 West Texas Intermediate: $127.05 - up $.76

The Bakersfield Californian | Monday, May 19 2008 4:09 PM

Last Updated: Monday, May 19 2008 4:14 PM

Open High Low Settle Chg.

LIGHT SWEET CRUDE

1,000 bbl.; dollars per bbl.

Jun 126.30 127.77 125.28 127.05 +.76

Jul 126.72 127.47 125.10 126.72 +.68

Aug 126.03 127.36 125.08 126.64 +.74

Sep 126.03 127.22 125.00 126.58 +.79

Oct 126.04 126.79 124.95 126.54 +.87

Nov 125.66 126.94 125.60 126.51 +.97

Dec 125.75 127.11 124.86 126.49 +1.08

Jan 126.48 126.77 125.65 126.45 +1.19

Feb 126.40 126.40 126.40 126.40 +1.29

Mar 126.33 +1.38

Apr 125.71 126.26 125.71 126.26 +1.46

May 125.65 126.19 125.65 126.19 +1.54

Jun 125.57 126.51 124.77 126.12 +1.62

Jul 126.02 +1.67

Aug 125.93 +1.71

Sep 125.87 +1.74

Oct 125.84 +1.77

Nov 125.82 +1.80

Dec 125.83 126.38 124.14 125.83 +1.83

Jan 125.77 +1.86

Feb 125.74 +1.92

Mar 125.73 +1.97

Apr 125.72 +2.02

May 125.74 +2.08

Jun 125.76 +2.11

Jul 125.77 +2.13

Aug 125.79 +2.16

Sep 125.81 +2.18

Oct 125.84 +2.19

Nov 125.89 +2.21

Dec 125.01 126.60 123.57 125.94 +2.22

Jan 125.95 +2.25

Feb 125.97 +2.27

Mar 125.99 +2.28

Apr 126.02 +2.30

May 126.05 +2.32

Jun 126.08 +2.33

Jul 126.12 +2.35

Aug 126.16 +2.37

Sep 126.21 +2.39

Oct 126.26 +2.40

Nov 126.32 +2.41

Dec 126.38 126.90 124.13 126.38 +2.42

Jan 126.41 +2.44

Feb 126.44 +2.46

Mar 126.48 +2.48

Apr 126.52 +2.50

May 126.57 +2.52

Jun 126.62 +2.54

Jul 126.67 +2.56

Aug 126.73 +2.59

Sep 126.79 +2.61

Oct 126.85 +2.63

Nov 126.91 +2.65

Dec 127.13 127.42 125.00 126.97 +2.67

Jan 127.00 +2.68

Feb 127.04 +2.70

Mar 127.08 +2.71

Apr 127.12 +2.72

May 127.17 +2.73

Jun 127.23 +2.75

Jul 127.29 +2.77

Aug 127.35 +2.79

Sep 127.41 +2.81

Oct 127.48 +2.83

Nov 127.55 +2.85

Dec 127.77 128.05 126.78 127.62 +2.87

Jun 127.98 +2.96

Dec 127.98 128.50 127.98 128.35 +3.05

Jun 128.73 +3.12

Dec 129.50 129.50 128.25 129.13 +3.19

Jun 129.54 +3.26

Dec 127.40 130.40 127.40 129.98 +3.34

Est. sales 386,662. Fri.'s sales 614,169

Fri.'s open int 1,379,794

Midway-Sunset: $114.10/barrel - up $.60 West Texas Intermediate: $127.05 - up $.76

HEATING OIL

42,000 gal, cents per gal

Jun 368.03 371.95 365.90 367.51 --2.77

Jul 369.00 372.72 366.57 368.61 --2.32

Aug 370.17 373.33 367.64 369.96 --2.02

Sep 371.48 374.57 369.34 371.46 --1.72

Oct 372.66 376.00 371.25 372.66 --1.52

Nov 374.61 376.67 373.40 373.71 --1.32

Dec 374.82 377.90 372.90 374.66 --1.12

Jan 376.00 378.26 373.77 375.26 --.87

Feb 374.10 376.68 374.03 374.51 --.52

Mar 372.00 372.99 370.38 371.26 --.12

Apr 363.88 366.95 363.88 365.01 +.13

May 360.30 360.30 358.86 358.86 +.38

Jun 355.73 356.60 353.40 354.86 +.58

Jul 353.90 353.90 353.86 353.86 +.78

Aug 353.40 353.56 353.40 353.56 +.98

Sep 354.10 354.36 354.10 354.36 +1.08

Oct 355.51 +1.13

Nov 356.71 +1.23

Dec 356.80 357.86 356.80 357.86 +1.33

Jan 358.46 +1.48

Feb 357.56 +1.63

Mar 354.56 +1.78

Apr 349.01 +1.93

May 342.40 343.66 342.40 343.66 +2.08

Jun 339.40 340.51 339.40 340.51 +2.23

Jul 339.40 340.41 339.40 340.41 +2.38

Aug 339.90 340.71 339.90 340.71 +2.43

Sep 341.41 +2.48

Oct 342.31 +2.53

Nov 343.21 +2.58

Dec 344.11 +2.63

Jan 344.86 +2.63

Feb 344.86 +2.63

Mar 343.36 +2.63

Apr 340.36 +2.63

May 338.36 +2.63

Est. sales 32,300. Fri.'s sales 72,477

Fri.'s open int 231,351

NY HARBOR RBOB GAS

42,000 gallons; dollars per gallon

Jun 3.2275 3.2540 3.2040 3.2366 +131

Jul 3.2191 3.2436 3.1939 3.2278 +151

Aug 3.2031 3.2251 3.1849 3.2148 +161

Sep 3.1830 3.2068 3.1702 3.1918 +171

Oct 3.0570 3.0763 3.0380 3.0653 +206

Nov 3.0398 3.0413 3.0338 3.0413 +221

Dec 3.0255 3.0476 3.0100 3.0348 +231

Jan 3.0473 +246

Feb 3.0683 +256

Mar 3.0983 +271

Apr 3.2393 +296

May 3.2513 +306

Jun 3.2523 +316

Jul 3.2433 +321

Aug 3.2263 +326

Sep 3.1978 +326

Oct 3.0678 +326

Nov 3.0358 +326

Dec 3.0180 3.0300 3.0180 3.0248 +326

Jan 3.0323 +326

Feb 3.0523 +326

Mar 3.0773 +326

Apr 3.2073 +326

May 3.2171 +326

Jun 3.2176 +326

Jul 3.2161 +326

Aug 3.2076 +326

Sep 3.1791 +326

Oct 3.0596 +326

Nov 3.0206 +356

Dec 3.0300 3.0300 3.0016 3.0016 +386

Jan 3.0016 +386

Feb 3.0015 +386

Mar 3.0013 +386

Apr 3.0010 +386

May 3.0006 +386

Est. sales 36,300. Fri.'s sales 83,556

Fri.'s open int 270,466, up 2,440

NATURAL GAS

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

Jun 11.150 11.278 10.857 10.954 --140

Jul 11.113 11.426 11.009 11.112 --147

Aug 11.310 11.498 11.109 11.209 --145

Sep 11.334 11.530 11.139 11.239 --145

Oct 11.405 11.588 11.225 11.306 --145

Nov 11.670 11.856 11.516 11.591 --130

Dec 12.075 12.250 11.892 11.986 --125

Jan 12.200 12.471 12.170 12.221 --125

Feb 12.098 12.441 12.098 12.181 --115

Mar 11.971 12.160 11.883 11.926 -- 95

Apr 10.350 10.498 10.285 10.316 -- 15

May 10.316 10.348 10.171 10.171 + 2

Jun 10.348 10.380 10.242 10.242 + 7

Jul 10.328 + 7

Aug 10.358 10.388 10.358 10.388 + 10

Sep 10.550 10.550 10.381 10.413 + 12

Oct 10.514 10.618 10.429 10.481 + 12

Nov 10.875 10.875 10.714 10.756 + 22

Dec 11.069 11.250 11.069 11.141 + 22

Est. sales 71,332. Fri.'s sales 175,475

Fri.'s open int 887,758

AP-WS-05-19-08 1728EDT