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

Midway-Sunset: $115.95/barrel - up $1.85 West Texas Intermediate: $129.07 - up $2.92

The Bakersfield Californian | Tuesday, May 20 2008 4:07 PM

Last Updated: Tuesday, May 20 2008 4:10 PM

Open High Low Settle Chg.

LIGHT SWEET CRUDE

1,000 bbl.; dollars per bbl.

Jun 128.70 129.60 126.67 129.07 +2.02

Jul 128.46 129.29 126.28 128.98 +2.26

Aug 128.68 129.49 126.39 129.25 +2.61

Sep 129.27 129.69 126.48 129.46 +2.88

Oct 128.90 129.84 126.59 129.63 +3.09

Nov 129.13 129.81 126.56 129.76 +3.25

Dec 129.33 130.14 126.36 129.87 +3.38

Jan 130.02 130.02 127.36 129.96 +3.51

Feb 129.64 130.10 126.30 130.03 +3.63

Mar 130.08 +3.75

Apr 130.12 +3.86

May 130.16 +3.97

Jun 130.04 130.18 128.78 130.18 +4.06

Jul 130.19 +4.17

Aug 130.20 +4.27

Sep 130.23 +4.36

Oct 130.27 +4.43

Nov 130.32 +4.50

Dec 129.69 130.64 125.83 130.39 +4.56

Jan 130.39 +4.62

Feb 130.42 +4.68

Mar 130.47 +4.74

Apr 130.52 +4.80

May 130.58 +4.84

Jun 130.64 +4.88

Jul 130.70 +4.93

Aug 130.76 +4.97

Sep 130.83 +5.02

Oct 130.90 +5.06

Nov 130.97 +5.08

Dec 130.58 131.40 126.35 131.04 +5.10

Jan 131.10 +5.15

Feb 131.18 +5.21

Mar 131.26 +5.27

Apr 131.34 +5.32

May 131.42 +5.37

Jun 130.30 132.30 130.30 131.50 +5.42

Jul 131.58 +5.46

Aug 131.66 +5.50

Sep 131.75 +5.54

Oct 131.84 +5.58

Nov 131.93 +5.61

Dec 131.55 132.66 126.75 132.02 +5.64

Jan 132.09 +5.68

Feb 132.16 +5.72

Mar 132.24 +5.76

Apr 132.32 +5.80

May 132.41 +5.84

Jun 131.00 133.60 131.00 132.50 +5.88

Jul 132.59 +5.92

Aug 132.69 +5.96

Sep 132.79 +6.00

Oct 132.89 +6.04

Nov 132.99 +6.08

Dec 132.53 134.00 130.15 133.09 +6.12

Jan 133.17 +6.17

Feb 133.26 +6.22

Mar 133.35 +6.27

Apr 133.44 +6.32

May 133.54 +6.37

Jun 133.65 +6.42

Jul 133.76 +6.47

Aug 133.87 +6.52

Sep 133.98 +6.57

Oct 134.10 +6.62

Nov 134.22 +6.67

Dec 134.34 134.34 134.34 134.34 +6.72

Jun 134.98 +7.00

Dec 134.65 136.10 132.35 135.64 +7.29

Jun 136.31 +7.58

Dec 137.50 137.50 129.77 136.99 +7.86

Jun 137.68 +8.14

Dec 138.85 139.50 138.38 138.38 +8.40

Est. sales 436,342. Mon.'s sales 654,757

Mon.'s open int 1,353,871

Midway-Sunset: $115.95/barrel - up $1.85 West Texas Intermediate: $129.07 - up $2.92

HEATING OIL

42,000 gal, cents per gal

Jun 377.00 379.20 367.51 377.50 +9.99

Jul 378.50 380.25 368.61 379.16 +10.55

Aug 378.55 381.79 370.98 380.81 +10.85

Sep 381.45 383.35 375.00 382.61 +11.15

Oct 382.16 383.97 377.16 383.96 +11.30

Nov 383.07 385.25 378.08 385.21 +11.50

Dec 385.00 386.79 374.80 386.46 +11.80

Jan 385.35 387.70 379.11 387.26 +12.00

Feb 385.05 386.95 384.59 386.66 +12.15

Mar 382.96 383.70 382.40 383.56 +12.30

Apr 376.40 377.41 376.40 377.41 +12.40

May 370.30 371.36 370.30 371.36 +12.50

Jun 366.35 367.41 366.35 367.41 +12.55

Jul 365.23 366.51 365.23 366.51 +12.65

Aug 365.70 366.31 365.70 366.31 +12.75

Sep 367.00 367.16 367.00 367.16 +12.80

Oct 368.36 +12.85

Nov 368.35 369.61 368.35 369.61 +12.90

Dec 370.45 370.81 370.45 370.81 +12.95

Jan 371.15 371.41 371.15 371.41 +12.95

Feb 370.51 +12.95

Mar 367.51 +12.95

Apr 361.96 +12.95

May 356.61 +12.95

Jun 356.00 356.00 353.46 353.46 +12.95

Jul 353.36 +12.95

Aug 353.66 +12.95

Sep 354.36 +12.95

Oct 355.26 +12.95

Nov 356.16 +12.95

Dec 357.50 357.50 356.00 357.06 +12.95

Jan 357.81 +12.95

Feb 357.81 +12.95

Mar 356.31 +12.95

Apr 353.31 +12.95

May 351.31 +12.95

Est. sales 63,035. Mon.'s sales 59,969

Mon.'s open int 227,259

NY HARBOR RBOB GAS

42,000 gallons; dollars per gallon

Jun 3.2854 3.3085 3.2266 3.3044 +678

Jul 3.2925 3.2995 3.2199 3.2959 +681

Aug 3.2658 3.2883 3.2190 3.2849 +701

Sep 3.2475 3.2657 3.1867 3.2649 +731

Oct 3.1400 3.1420 3.0646 3.1419 +766

Nov 3.1001 3.1214 3.0528 3.1214 +801

Dec 3.0953 3.8550 3.0429 3.1169 +821

Jan 3.1191 3.1309 3.1150 3.1309 +836

Feb 3.1500 3.1534 3.1500 3.1534 +851

Mar 3.1859 +876

Apr 3.3319 +926

May 3.3225 3.3449 3.3225 3.3449 +936

Jun 3.3469 +946

Jul 3.3389 +956

Aug 3.3229 +966

Sep 3.2954 +976

Oct 3.1669 +991

Nov 3.1364 +1006

Dec 3.1100 3.1269 3.0950 3.1269 +1021

Jan 3.1359 +1036

Feb 3.1574 +1051

Mar 3.1839 +1066

Apr 3.3154 +1081

May 3.3267 +1096

Jun 3.3287 +1111

Jul 3.3287 +1126

Aug 3.3217 +1141

Sep 3.2947 +1156

Oct 3.1797 +1201

Nov 3.1452 +1246

Dec 3.1307 +1291

Jan 3.1307 +1291

Feb 3.1306 +1291

Mar 3.1304 +1291

Apr 3.1301 +1291

May 3.1297 +1291

Est. sales 59,225. Mon.'s sales 60,403

Mon.'s open int 272,575, up 2,109

NATURAL GAS

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

Jun 11.310 11.477 10.950 11.365 +411

Jul 11.510 11.620 11.109 11.512 +400

Aug 11.545 11.709 11.213 11.607 +398

Sep 11.647 11.716 11.239 11.635 +396

Oct 11.703 11.781 11.332 11.697 +391

Nov 11.918 12.043 11.665 11.962 +371

Dec 12.310 12.400 12.050 12.347 +361

Jan 12.573 12.650 12.242 12.577 +356

Feb 12.521 12.612 12.250 12.537 +356

Mar 12.225 12.376 11.995 12.287 +361

Apr 10.614 10.645 10.460 10.627 +311

May 10.490 10.490 10.170 10.482 +311

Jun 10.434 10.556 10.400 10.553 +311

Jul 10.484 10.639 10.484 10.639 +311

Aug 10.590 10.699 10.590 10.699 +311

Sep 10.620 10.730 10.620 10.724 +311

Oct 10.770 10.798 10.655 10.787 +306

Nov 11.050 11.062 10.940 11.062 +306

Dec 11.423 11.517 11.250 11.447 +306

Est. sales 141,491. Mon.'s sales 140,386

Mon.'s open int 882,095

AP-WS-05-20-08 1728EDT