Midway-Sunset: $63.05/barrel -up $.55 West Texas Intermediate: $71.03/barrel -up $.56
| Wednesday, Jun 17 2009 02:35 PM
Last Updated Wednesday, Jun 17 2009 02:35 PM
Loading Stories
Advertisement
Open High Low Settle Chg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Jul 70.84 71.28 69.00 71.03 +.56
Aug 71.41 71.99 69.70 71.70 +.54
Sep 72.31 72.79 70.62 72.61 +.65
Oct 72.22 73.45 71.40 73.34 +.70
Nov 73.75 74.05 72.21 73.97 +.72
Dec 74.21 74.58 72.66 74.50 +.70
Jan 74.93 74.93 73.27 74.91 +.68
Feb 74.70 75.28 73.77 75.28 +.67
Mar 75.30 75.65 74.46 75.65 +.66
Apr 75.26 76.02 74.69 76.02 +.65
May 76.23 76.40 75.17 76.40 +.64
Jun 76.50 76.77 75.50 76.77 +.63
Jul 76.79 77.11 75.47 77.09 +.60
Aug 77.15 77.35 76.26 77.35 +.58
Sep 77.61 +.56
Oct 77.88 +.55
Nov 78.15 +.54
Dec 78.05 78.50 77.01 78.43 +.54
Jan 78.67 +.53
Feb 78.92 +.53
Mar 79.16 +.52
Apr 79.39 +.51
May 79.62 +.50
Jun 79.71 79.85 78.90 79.85 +.49
Jul 78.90 80.08 78.90 80.08 +.49
Aug 80.31 +.49
Sep 80.54 +.49
Oct 80.75 +.48
Nov 80.95 +.46
Dec 81.03 82.25 80.05 81.14 +.45
Jan 81.34 +.45
Feb 81.52 +.45
Mar 81.68 +.44
Apr 81.82 +.43
May 81.96 +.43
Jun 82.09 +.42
Jul 82.22 +.42
Aug 82.34 +.41
Sep 82.46 +.40
Oct 82.58 +.39
Nov 82.70 +.39
Dec 82.75 83.84 81.85 82.82 +.39
Jan 82.96 +.39
Feb 83.11 +.39
Mar 83.26 +.38
Apr 83.41 +.37
May 83.56 +.36
Jun 83.72 +.36
Jul 83.88 +.36
Aug 84.04 +.36
Sep 84.19 +.35
Oct 84.34 +.34
Nov 84.50 +.34
Dec 84.66 +.33
Jan 84.83 +.33
Feb 85.00 +.33
Mar 85.17 +.33
Apr 85.34 +.33
May 85.51 +.33
Jun 85.68 +.33
Jul 85.85 +.33
Aug 86.01 +.32
Sep 86.17 +.31
Oct 86.33 +.31
Nov 86.49 +.31
Dec 86.65 +.31
Jun 87.64 +.30
Dec 87.70 88.64 87.62 88.64 +.29
Jun 89.66 +.29
Dec 89.79 90.69 89.78 90.69 +.29
Jun 91.67 +.30
Dec 92.64 +.30
Est. sales 387,706. Tue.'s sales 513,678
Tue.'s open int 1,198,182
Midway-Sunset: $63.05/barrel -up $.55 West Texas Intermediate: $71.03/barrel -up $.56
HEATING OIL
42,000 gal, cents per gal
Jul 185.80 186.74 180.07 186.30 +3.80
Aug 189.27 190.14 183.66 189.65 +3.68
Sep 193.00 193.52 187.48 193.33 +3.61
Oct 196.17 196.76 190.97 196.76 +3.48
Nov 199.47 199.54 194.97 199.53 +3.34
Dec 201.87 202.34 197.06 202.25 +3.23
Jan 204.90 205.05 200.79 205.05 +3.13
Feb 206.25 206.75 202.64 206.75 +3.08
Mar 206.20 207.45 204.24 207.45 +2.98
Apr 206.35 207.55 206.35 207.55 +2.93
May 207.02 208.00 207.02 208.00 +2.88
Jun 205.92 208.80 205.72 208.80 +2.88
Jul 207.00 210.15 207.00 210.15 +2.83
Aug 211.70 +2.83
Sep 213.70 +2.78
Oct 215.90 +2.78
Nov 218.00 +2.78
Dec 216.95 219.95 216.95 219.95 +2.78
Jan 221.55 +2.78
Feb 222.35 +2.78
Mar 222.15 +2.78
Apr 219.80 220.65 219.80 220.65 +2.78
May 219.85 +2.78
Jun 220.20 +2.78
Jul 222.05 +2.78
Aug 224.10 +2.78
Sep 226.10 +2.78
Oct 228.15 +2.78
Nov 230.00 +2.78
Dec 231.65 +2.78
Jan 233.30 +2.78
Feb 234.85 +2.78
Mar 235.70 +2.78
Apr 235.20 +2.78
May 235.20 +2.78
Jun 235.70 +2.78
Est. sales 43,004. Tue.'s sales 62,994
Tue.'s open int 286,992, up 691
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Jul 2.0200 2.0718 1.9920 2.0326 --385
Aug 2.0000 2.0450 1.9719 2.0095 --340
Sep 1.9841 2.0200 1.9547 1.9918 --264
Oct 1.8649 1.8770 1.8364 1.8745 --178
Nov 1.8494 1.8588 1.8295 1.8585 --114
Dec 1.8529 1.8638 1.8219 1.8603 -- 61
Jan 1.8700 1.8808 1.8700 1.8808 -- 51
Feb 1.8950 1.9023 1.8950 1.9023 -- 51
Mar 1.9190 1.9273 1.9190 1.9273 -- 46
Apr 2.0530 2.0638 2.0530 2.0638 -- 41
May 2.0773 -- 41
Jun 2.0850 2.0850 2.0625 2.0808 -- 41
Jul 2.0828 -- 36
Aug 2.0758 -- 31
Sep 2.0633 -- 26
Oct 1.9593 -- 21
Nov 1.9533 -- 16
Dec 1.9593 -- 11
Jan 1.9753 -- 11
Feb 1.9983 -- 11
Mar 2.0283 -- 11
Apr 2.1533 -- 11
May 2.1658 -- 11
Jun 2.1658 -- 11
Jul 2.1623 -- 11
Aug 2.1563 -- 11
Sep 2.1483 -- 11
Oct 2.0433 -- 11
Nov 2.0293 -- 11
Dec 2.0343 -- 11
Jan 2.0468 -- 11
Feb 2.0668 -- 11
Mar 2.0867 -- 11
Apr 2.2142 -- 11
May 2.2267 -- 11
Jun 2.2242 -- 11
Est. sales 79,342. Tue.'s sales 98,273
Tue.'s open int 227,322, up 1,731
NATURAL GAS
10,000 mm btu's, $ per mm btu
Jul 4.255 4.288 4.035 4.253 +124
Aug 4.433 4.447 4.216 4.424 +112
Sep 4.551 4.567 4.352 4.550 +102
Oct 4.755 4.770 4.580 4.753 + 83
Nov 5.380 5.386 5.299 5.382 + 97
Dec 6.040 6.040 5.866 6.027 + 84
Jan 6.332 6.332 6.188 6.325 + 75
Feb 6.335 6.350 6.234 6.347 + 72
Mar 6.280 6.280 6.140 6.275 + 67
Apr 6.040 6.150 6.018 6.140 + 67
May 6.165 6.180 6.066 6.180 + 62
Jun 6.275 6.278 6.165 6.278 + 60
Jul 6.311 6.388 6.310 6.388 + 58
Aug 6.470 6.474 6.390 6.474 + 56
Sep 6.493 6.530 6.421 6.527 + 56
Oct 6.635 6.651 6.525 6.635 + 57
Nov 6.960 6.975 6.865 6.975 + 52
Dec 7.340 7.365 7.250 7.365 + 52
Jan 7.570 7.570 7.568 7.570 + 47
Feb 7.570 + 47
Mar 7.360 7.395 7.355 7.395 + 42
Apr 6.880 6.885 6.860 6.885 + 27
May 6.850 6.860 6.850 6.860 + 22
Jun 6.950 + 22
Jul 7.055 + 22
Aug 7.100 7.130 7.100 7.130 + 22
Sep 7.160 + 22
Oct 7.240 + 22
Nov 7.480 + 22
Dec 7.775 + 22
Jan 7.980 + 22
Feb 7.975 + 22
Mar 7.745 + 22
Apr 7.100 + 7
May 7.055 + 7
Jun 7.135 + 7
Jul 7.230 + 7
Aug 7.295 + 7
Sep 7.325 + 7
Oct 7.400 + 2
Nov 7.630 -- 3
Dec 7.920 -- 3
Jan 8.120 -- 8
Feb 8.115 -- 8
Mar 7.880 -- 13
Apr 7.180 -- 13
May 7.135 -- 13
Jun 7.220 -- 13
Jul 7.315 -- 13
Aug 7.385 -- 13
Sep 7.415 -- 13
Oct 7.500 -- 13
Nov 7.745 -- 13
Dec 8.035 -- 13
Jan 8.245 -- 13
Feb 8.240 -- 13
Mar 8.000 -- 13
Apr 7.320 -- 13
May 7.275 -- 13
Jun 7.360 -- 13
Jul 7.455 -- 13
Aug 7.525 -- 13
Sep 7.555 -- 13
Oct 7.640 -- 13
Nov 7.880 -- 13
Dec 8.160 -- 13
Jan 8.375 -- 13
Feb 8.375 -- 13
Mar 8.135 -- 13
Apr 7.435 -- 13
May 7.400 -- 13
Jun 7.480 -- 13
Jul 7.575 -- 13
Aug 7.645 -- 13
Sep 7.675 -- 13
Oct 7.755 -- 13
Nov 7.995 -- 13
Dec 8.275 -- 13
Jan 8.495 -- 13
Feb 8.485 -- 13
Mar 8.255 -- 13
Apr 7.555 -- 13
May 7.520 -- 13
Jun 7.600 -- 13
Jul 7.690 -- 13
Aug 7.755 -- 13
Sep 7.775 -- 13
Oct 7.860 -- 13
Nov 8.105 -- 13
Dec 8.390 -- 13
Jan 8.610 -- 13
Feb 8.600 -- 13
Mar 8.370 -- 13
Apr 7.665 -- 13
May 7.630 -- 13
Jun 7.710 -- 13
Jul 7.800 -- 13
Aug 7.860 -- 13
Sep 7.880 -- 13
Oct 7.960 -- 13
Nov 8.225 -- 13
Dec 8.525 -- 13
Jan 8.755 -- 13
Feb 8.745 -- 13
Mar 8.515 -- 13
Apr 7.770 -- 13
May 7.735 -- 13
Jun 7.815 -- 13
Jul 7.905 -- 13
Aug 7.965 -- 13
Sep 7.985 -- 13
Oct 8.065 -- 13
Nov 8.335 -- 13
Dec 8.635 -- 13
Jan 8.865 -- 13
Feb 8.860 -- 13
Mar 8.630 -- 13
Apr 7.875 -- 13
May 7.840 -- 13
Jun 7.920 -- 13
Jul 8.010 -- 13
Aug 8.070 -- 13
Sep 8.090 -- 13
Oct 8.175 -- 13
Nov 8.465 -- 13
Dec 8.780 -- 13
Jan 9.010 -- 13
Feb 9.005 -- 13
Mar 8.765 -- 13
Apr 7.980 -- 13
May 7.940 -- 13
Jun 8.015 -- 13
Jul 8.105 -- 13
Aug 8.155 -- 13
Sep 8.175 -- 13
Oct 8.265 -- 13
Nov 8.575 -- 13
Dec 8.930 -- 13
Jan 9.145 -- 13
Feb 9.125 -- 13
Mar 8.875 -- 13
Apr 8.030 -- 13
May 7.985 -- 13
Jun 8.055 -- 13
Jul 8.140 -- 13
Aug 8.190 -- 13
Sep 8.205 -- 13
Oct 8.290 -- 13
Nov 8.600 -- 13
Dec 8.970 -- 13
Est. sales 138,572. Tue.'s sales 273,423
Tue.'s open int 720,428
AP-WS-06-17-09 1730EDT
