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

RSS Feed   Print Story   E-mail Story        

Midway-Sunset: $103.70/barrel - up $1.15 West Texas Intermediate: $116.27/barrel - up $1.16

The Bakersfield Californian | Tuesday, Aug 26 2008 4:07 PM

Last Updated: Tuesday, Aug 26 2008 4:08 PM

Open High Low Settle Chg.

LIGHT SWEET CRUDE

1,000 bbl.; dollars per bbl.

Oct 116.25 117.89 112.36 116.27 +1.16

Nov 116.50 118.39 112.95 116.70 +.99

Dec 117.44 118.90 113.60 117.14 +.83

Jan 118.14 118.95 114.25 117.52 +.71

Feb 118.31 119.65 114.68 117.83 +.61

Mar 118.40 120.08 115.28 118.08 +.54

Apr 118.63 119.20 117.90 118.26 +.49

May 117.70 118.36 117.70 118.36 +.43

Jun 118.67 119.77 118.00 118.39 +.38

Jul 118.40 +.37

Aug 118.42 +.38

Sep 118.42 +.37

Oct 118.41 +.36

Nov 118.39 +.35

Dec 119.00 120.02 115.90 118.36 +.34

Jan 118.30 +.34

Feb 118.24 +.34

Mar 118.18 +.34

Apr 118.13 +.34

May 118.08 +.34

Jun 117.70 118.03 117.70 118.03 +.34

Jul 117.98 +.34

Aug 117.93 +.34

Sep 117.88 +.34

Oct 117.83 +.34

Nov 117.78 +.34

Dec 118.00 119.12 115.16 117.74 +.34

Jan 117.67 +.35

Feb 117.61 +.36

Mar 117.56 +.37

Apr 117.52 +.38

May 117.49 +.39

Jun 117.46 +.40

Jul 117.43 +.41

Aug 117.40 +.42

Sep 117.36 +.42

Oct 117.35 +.43

Nov 117.35 +.44

Dec 118.22 118.64 117.02 117.35 +.45

Jan 117.32 +.47

Feb 117.30 +.49

Mar 117.28 +.51

Apr 117.27 +.53

May 117.27 +.55

Jun 117.27 +.56

Jul 117.27 +.57

Aug 117.27 +.57

Sep 117.27 +.57

Oct 117.27 +.57

Nov 117.27 +.57

Dec 118.02 119.08 117.27 117.27 +.57

Jan 117.26 +.58

Feb 117.25 +.59

Mar 117.24 +.60

Apr 117.23 +.60

May 117.22 +.60

Jun 117.22 +.61

Jul 117.22 +.61

Aug 117.22 +.61

Sep 117.22 +.61

Oct 117.22 +.61

Nov 117.22 +.61

Dec 117.22 +.61

Jun 117.20 +.61

Dec 115.00 117.19 115.00 117.19 +.61

Jun 117.23 +.61

Dec 116.68 117.28 116.68 117.28 +.61

Jun 117.33 +.61

Dec 117.39 +.61

Est. sales 201,204. Mon.'s sales 236,807

Mon.'s open int 1,195,913, up 749

Midway-Sunset: $103.70/barrel - up $1.15 West Texas Intermediate: $116.27/barrel - up $1.16

HEATING OIL

42,000 gal, cents per gal

Sep 322.58 327.10 310.92 320.99 +5.85

Oct 324.59 329.32 313.27 323.44 +5.54

Nov 327.24 331.29 317.44 326.09 +4.84

Dec 330.35 334.26 319.83 328.84 +4.54

Jan 332.41 336.41 323.35 331.54 +4.24

Feb 333.39 336.45 331.49 333.29 +4.04

Mar 333.89 334.10 331.33 333.14 +3.69

Apr 329.90 332.68 329.85 331.54 +3.29

May 329.50 330.00 329.50 329.99 +2.94

Jun 329.24 334.13 326.00 329.44 +2.69

Jul 329.94 +2.59

Aug 330.94 +2.44

Sep 332.59 +2.34

Oct 334.44 +2.24

Nov 336.19 +2.14

Dec 342.00 342.00 337.94 337.94 +2.09

Jan 339.54 +2.04

Feb 339.89 +1.99

Mar 337.84 +1.89

Apr 333.24 +1.79

May 328.64 +1.69

Jun 325.79 +1.59

Jul 325.54 +1.59

Aug 326.39 +1.59

Sep 327.94 +1.59

Oct 329.69 +1.59

Nov 331.44 +1.59

Dec 333.19 +1.59

Jan 334.04 +1.59

Feb 334.04 +1.59

Mar 332.54 +1.59

Apr 329.29 +1.59

May 326.29 +1.59

Jun 324.29 +1.59

Jul 323.54 +1.59

Aug 323.54 +1.59

Est. sales 32,304. Mon.'s sales 62,294

Mon.'s open int 225,279, up 1,443

NY HARBOR RBOB GAS

42,000 gallons; dollars per gallon

Sep 2.9600 2.9918 2.8316 2.9697 +874

Oct 2.8601 2.9023 2.7480 2.8597 +528

Nov 2.8517 2.8958 2.7530 2.8507 +393

Dec 2.8603 2.9031 2.7853 2.8577 +333

Jan 2.8687 2.9124 2.8200 2.8762 +288

Feb 2.9008 2.9408 2.8760 2.8992 +253

Mar 2.9281 2.9722 2.9100 2.9267 +233

Apr 3.1200 3.1200 3.0790 3.0867 +228

May 3.0972 +223

Jun 3.0890 3.0957 3.0890 3.0957 +208

Jul 3.0862 +203

Aug 3.0682 +198

Sep 3.0780 3.0780 3.0300 3.0422 +198

Oct 2.9207 +198

Nov 2.9077 +198

Dec 2.9077 +198

Jan 2.9252 +198

Feb 2.9522 +198

Mar 2.9845 +198

Apr 3.1380 +198

May 3.1475 +198

Jun 3.1450 +198

Jul 3.1400 +198

Aug 3.1275 +198

Sep 3.0963 +198

Oct 2.9651 +198

Nov 2.9420 +198

Dec 2.9389 +198

Jan 2.9511 +198

Feb 2.9744 +198

Mar 3.0057 +198

Apr 3.1507 +198

May 3.1573 +198

Jun 3.1541 +198

Jul 3.1489 +198

Aug 3.1482 +198

Est. sales 41,306. Mon.'s sales 60,063

Mon.'s open int 222,330

NATURAL GAS

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

Sep 8.270 8.379 7.888 8.278 +453

Oct 8.387 8.489 8.000 8.387 +449

Nov 8.760 8.805 8.401 8.737 +402

Dec 9.141 9.155 8.800 9.102 +374

Jan 9.382 9.392 9.047 9.332 +364

Feb 9.395 9.406 9.065 9.352 +354

Mar 9.229 9.250 8.900 9.185 +337

Apr 8.837 8.936 8.730 8.815 +230

May 8.834 8.880 8.754 8.813 +225

Jun 8.923 8.936 8.850 8.906 +223

Jul 9.022 9.037 8.931 9.013 +218

Aug 9.090 9.150 9.030 9.088 +218

Sep 9.115 9.140 9.075 9.118 +216

Oct 9.179 9.251 9.150 9.198 +214

Nov 9.475 9.498 9.410 9.483 +199

Dec 9.821 9.837 9.760 9.823 +189

Est. sales 79,719. Mon.'s sales 171,369

Mon.'s open int 922,018, up 3,386

AP-WS-08-26-08 1728EDT