RSS Feed
Print Story
E-mail Story
Midway-Sunset: $119.90/barrel - up $3.95 West Texas Intermediate: $133.17 - up $4.19
| Wednesday, May 21 2008 4:09 PM
Last Updated: Wednesday, May 21 2008 4:10 PM
Open High Low Settle Chg.
BAKERSFIELD.COM HOT TOPICS:
Loading Stories
Advertisement
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Jul 132.20 134.15 128.60 133.17 +4.19
Aug 132.53 134.51 128.90 133.54 +4.29
Sep 132.95 134.78 129.18 133.83 +4.37
Oct 133.15 135.02 129.54 134.03 +4.40
Nov 133.28 134.90 129.46 134.16 +4.40
Dec 133.61 135.40 129.14 134.27 +4.40
Jan 133.76 135.50 130.21 134.35 +4.39
Feb 130.28 134.39 130.28 134.39 +4.36
Mar 132.25 134.41 132.25 134.41 +4.33
Apr 134.42 +4.30
May 130.79 134.42 130.79 134.42 +4.26
Jun 133.37 134.75 130.91 134.40 +4.22
Jul 132.25 135.00 131.64 134.37 +4.18
Aug 134.35 +4.15
Sep 132.15 134.35 131.50 134.35 +4.12
Oct 134.36 +4.09
Nov 134.37 +4.05
Dec 133.74 135.15 130.71 134.40 +4.01
Jan 134.38 +3.99
Feb 134.39 +3.97
Mar 131.75 134.41 131.75 134.41 +3.94
Apr 134.43 +3.91
May 134.46 +3.88
Jun 130.80 134.49 130.80 134.49 +3.85
Jul 134.52 +3.82
Aug 134.55 +3.79
Sep 134.59 +3.76
Oct 134.65 +3.75
Nov 134.71 +3.74
Dec 133.89 135.65 131.45 134.77 +3.73
Jan 134.82 +3.72
Feb 134.89 +3.71
Mar 134.96 +3.70
Apr 135.03 +3.69
May 135.10 +3.68
Jun 135.17 +3.67
Jul 135.24 +3.66
Aug 135.31 +3.65
Sep 135.39 +3.64
Oct 135.47 +3.63
Nov 135.55 +3.62
Dec 134.75 135.63 132.88 135.63 +3.61
Jan 135.71 +3.62
Feb 135.79 +3.63
Mar 135.88 +3.64
Apr 135.97 +3.65
May 136.06 +3.65
Jun 136.15 +3.65
Jul 136.25 +3.66
Aug 136.35 +3.66
Sep 136.45 +3.66
Oct 136.56 +3.67
Nov 136.67 +3.68
Dec 135.80 136.78 134.13 136.78 +3.69
Jan 136.86 +3.69
Feb 136.95 +3.69
Mar 137.04 +3.69
Apr 137.13 +3.69
May 137.22 +3.68
Jun 137.32 +3.67
Jul 137.42 +3.66
Aug 137.53 +3.66
Sep 137.64 +3.66
Oct 137.75 +3.65
Nov 137.86 +3.64
Dec 137.66 138.05 135.50 137.97 +3.63
Jun 138.61 +3.63
Dec 136.50 139.69 136.25 139.27 +3.63
Jun 139.95 +3.64
Dec 140.65 141.98 137.00 140.65 +3.66
Jun 141.36 +3.68
Dec 141.69 142.14 140.00 142.09 +3.71
Est. sales 532,534. Tue.'s sales 678,057
Tue.'s open int 1,356,657, up 2,786
Midway-Sunset: $119.90/barrel - up $3.95 West Texas Intermediate: $133.17 - up $4.19
HEATING OIL
42,000 gal, cents per gal
Jun 388.50 394.30 376.39 390.84 +13.34
Jul 390.20 395.60 377.93 392.58 +13.42
Aug 392.20 397.40 380.50 394.48 +13.67
Sep 393.39 398.36 383.00 396.48 +13.87
Oct 396.00 399.81 385.80 398.18 +14.22
Nov 397.73 401.00 387.50 399.78 +14.57
Dec 399.03 402.66 387.49 401.33 +14.87
Jan 400.22 402.50 390.00 402.33 +15.07
Feb 399.25 402.60 388.25 401.63 +14.97
Mar 383.56 398.91 383.56 398.38 +14.82
Apr 385.80 393.25 385.52 391.98 +14.57
May 383.72 385.73 383.72 385.73 +14.37
Jun 375.40 381.63 375.40 381.63 +14.22
Jul 380.68 +14.17
Aug 380.43 +14.12
Sep 381.23 +14.07
Oct 382.33 +13.97
Nov 382.75 383.48 382.75 383.48 +13.87
Dec 384.58 +13.77
Jan 385.18 +13.77
Feb 384.28 +13.77
Mar 381.28 +13.77
Apr 375.73 +13.77
May 370.38 +13.77
Jun 367.23 +13.77
Jul 367.03 +13.67
Aug 367.23 +13.57
Sep 368.08 +13.72
Oct 369.13 +13.87
Nov 370.18 +14.02
Dec 371.23 +14.17
Jan 371.98 +14.17
Feb 371.98 +14.17
Mar 370.48 +14.17
Apr 367.48 +14.17
May 365.48 +14.17
Est. sales 60,614. Tue.'s sales 93,695
Tue.'s open int 226,001
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Jun 3.3803 3.4193 3.2959 3.3965 +921
Jul 3.3711 3.4115 3.2873 3.3878 +919
Aug 3.3600 3.3963 3.2781 3.3773 +924
Sep 3.3411 3.3708 3.2601 3.3603 +954
Oct 3.2217 3.2468 3.1428 3.2393 +974
Nov 3.1952 3.2342 3.1238 3.2213 +999
Dec 3.1950 3.2270 3.1223 3.2173 +1004
Jan 3.1417 3.2313 3.1411 3.2313 +1004
Feb 3.1685 3.2533 3.1656 3.2533 +999
Mar 3.2858 +999
Apr 3.4313 +994
May 3.4438 +989
Jun 3.4000 3.4463 3.4000 3.4463 +994
Jul 3.4373 +984
Aug 3.4208 +979
Sep 3.3933 +979
Oct 3.2648 +979
Nov 3.2343 +979
Dec 3.2000 3.2248 3.2000 3.2248 +979
Jan 3.2338 +979
Feb 3.2553 +979
Mar 3.2818 +979
Apr 3.4133 +979
May 3.4246 +979
Jun 3.4266 +979
Jul 3.4266 +979
Aug 3.4196 +979
Sep 3.3926 +979
Oct 3.2776 +979
Nov 3.2431 +979
Dec 3.2286 +979
Jan 3.2286 +979
Feb 3.2285 +979
Mar 3.2283 +979
Apr 3.2280 +979
May 3.2276 +979
Est. sales 57,137. Tue.'s sales 94,254
Tue.'s open int 275,372, up 2,797
NATURAL GAS
10,000 mm btu's, $ per mm btu
Jun 11.630 11.730 11.374 11.640 +275
Jul 11.780 11.867 11.522 11.780 +268
Aug 11.850 11.951 11.628 11.871 +264
Sep 11.896 11.975 11.652 11.901 +266
Oct 11.919 12.038 11.733 11.969 +272
Nov 12.234 12.291 11.962 12.244 +282
Dec 12.583 12.680 12.391 12.624 +277
Jan 12.800 12.905 11.370 12.844 +267
Feb 12.850 12.850 11.370 12.799 +262
Mar 12.550 12.600 11.370 12.544 +257
Apr 10.750 11.370 10.607 10.769 +142
May 10.576 11.370 10.462 10.624 +142
Jun 10.578 11.370 10.578 10.694 +141
Jul 10.750 11.370 10.639 10.784 +145
Aug 10.820 11.370 10.699 10.844 +145
Sep 10.772 11.370 10.704 10.864 +140
Oct 10.899 10.940 10.787 10.924 +137
Nov 11.103 11.370 11.062 11.199 +137
Dec 11.570 11.586 11.370 11.584 +137
Est. sales 121,381. Tue.'s sales 198,449
Tue.'s open int 892,847, up 10,752
AP-WS-05-21-08 1728EDT