Midway-Sunset: $62.25/barrel -up $1.55 West Texas Intermediate: $70.23/barrel up $1.56
| Thursday, Jun 25 2009 03:07 PM
Last Updated Thursday, Jun 25 2009 03:07 PM
Loading Stories
Advertisement
Open High Low Settle Chg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Aug 70.42 70.93 68.11 70.23 +1.56
Sep 71.27 71.72 68.97 71.08 +1.58
Oct 71.99 72.38 70.00 71.81 +1.60
Nov 72.56 72.86 70.93 72.44 +1.58
Dec 73.08 73.45 71.25 72.98 +1.54
Jan 73.35 73.71 72.29 73.40 +1.50
Feb 73.90 73.90 72.94 73.75 +1.45
Mar 74.05 74.11 73.45 74.09 +1.38
Apr 74.75 74.75 73.78 74.43 +1.31
May 74.77 74.77 74.77 74.77 +1.24
Jun 75.08 75.40 74.28 75.11 +1.17
Jul 75.40 75.63 74.71 75.43 +1.12
Aug 75.71 +1.08
Sep 75.85 76.27 75.80 76.00 +1.05
Oct 76.30 +1.03
Nov 76.63 +1.02
Dec 77.04 77.25 76.70 76.98 +1.02
Jan 76.95 77.24 76.77 77.24 +1.00
Feb 77.49 +.98
Mar 77.72 +.96
Apr 77.94 +.94
May 78.15 +.92
Jun 78.49 78.49 78.36 78.36 +.90
Jul 78.57 +.88
Aug 78.77 +.85
Sep 78.97 +.82
Oct 79.17 +.79
Nov 79.37 +.77
Dec 79.20 79.77 79.07 79.57 +.75
Jan 79.75 +.74
Feb 79.93 +.73
Mar 80.09 +.72
Apr 80.23 +.71
May 80.36 +.70
Jun 80.48 +.68
Jul 80.60 +.66
Aug 80.72 +.65
Sep 80.84 +.64
Oct 80.95 +.63
Nov 81.06 +.62
Dec 81.25 81.49 80.88 81.17 +.61
Jan 81.30 +.60
Feb 81.44 +.59
Mar 81.59 +.58
Apr 81.74 +.57
May 81.90 +.57
Jun 82.06 +.56
Jul 82.22 +.55
Aug 82.38 +.54
Sep 82.53 +.53
Oct 82.69 +.53
Nov 82.85 +.53
Dec 82.80 83.01 82.80 83.01 +.53
Jan 83.18 +.53
Feb 83.35 +.53
Mar 83.52 +.53
Apr 83.69 +.53
May 83.86 +.53
Jun 84.03 +.53
Jul 84.20 +.53
Aug 84.37 +.53
Sep 84.53 +.52
Oct 84.69 +.51
Nov 84.85 +.50
Dec 85.01 +.50
Jun 86.04 +.50
Dec 87.35 87.35 87.07 87.07 +.50
Jun 88.11 +.50
Dec 89.15 +.50
Jun 90.14 +.50
Dec 91.13 +.51
Est. sales 276,545. Wed.'s sales 382,404
Wed.'s open int 1,123,254, up 13,978
Midway-Sunset: $62.25/barrel -up $1.55 West Texas Intermediate: $70.23/barrel up $1.56
HEATING OIL
42,000 gal, cents per gal
Jul 178.04 178.04 175.73 177.63 +3.82
Aug 178.26 184.47 178.00 182.36 +4.09
Sep 187.18 188.83 182.39 186.86 +4.23
Oct 190.75 192.64 188.31 190.80 +4.27
Nov 192.95 195.68 191.16 193.81 +4.20
Dec 193.87 198.45 193.87 196.61 +4.06
Jan 199.74 200.74 197.06 199.46 +3.96
Feb 201.25 203.00 199.85 201.36 +3.86
Mar 202.17 203.63 198.55 202.31 +3.76
Apr 202.30 203.67 202.27 202.46 +3.76
May 202.74 203.45 202.74 203.06 +3.76
Jun 203.86 204.98 201.70 203.76 +3.66
Jul 205.31 +3.76
Aug 207.01 +3.81
Sep 209.11 +3.86
Oct 211.00 211.31 210.50 211.31 +3.86
Nov 213.22 213.41 213.22 213.41 +3.86
Dec 215.56 216.15 215.41 215.41 +3.86
Jan 217.64 217.64 217.21 217.21 +3.91
Feb 218.21 +3.96
Mar 218.21 +4.01
Apr 217.25 217.25 216.76 216.76 +4.01
May 216.01 +4.01
Jun 216.46 +4.01
Jul 218.31 +3.96
Aug 220.31 +3.91
Sep 222.31 +3.86
Oct 224.41 +3.86
Nov 226.21 +3.81
Dec 227.86 +3.81
Jan 229.51 +3.81
Feb 231.06 +3.81
Mar 231.91 +3.81
Apr 231.41 +3.81
May 231.41 +3.81
Jun 231.91 +3.81
Est. sales 52,135. Wed.'s sales 89,804
Wed.'s open int 287,825, up 238
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Jul 1.9015 1.9243 1.8400 1.8983 +558
Aug 1.9075 1.9277 1.8471 1.9016 +516
Sep 1.9045 1.9250 1.8996 1.8996 +472
Oct 1.8073 1.8252 1.7590 1.8040 +448
Nov 1.7672 1.8084 1.7672 1.7965 +423
Dec 1.7800 1.8228 1.7760 1.8043 +394
Jan 1.8238 1.8387 1.8182 1.8248 +381
Feb 1.8605 1.8605 1.8488 1.8488 +371
Mar 1.8900 1.8900 1.8758 1.8758 +361
Apr 1.9850 2.0133 1.9850 2.0133 +351
May 2.0273 +341
Jun 2.0300 2.0313 2.0100 2.0313 +331
Jul 2.0333 +321
Aug 2.0268 +311
Sep 2.0148 +301
Oct 1.9088 +291
Nov 1.9008 +281
Dec 1.9048 +271
Jan 1.9208 +271
Feb 1.9438 +271
Mar 1.9738 +271
Apr 2.0988 +271
May 2.1113 +271
Jun 2.1113 +271
Jul 2.1078 +271
Aug 2.1018 +271
Sep 2.0938 +271
Oct 1.9888 +271
Nov 1.9748 +271
Dec 1.9798 +271
Jan 1.9923 +271
Feb 2.0123 +271
Mar 2.0322 +271
Apr 2.1597 +271
May 2.1722 +271
Jun 2.1697 +271
Est. sales 53,568. Wed.'s sales 98,429
Wed.'s open int 209,589
NATURAL GAS
10,000 mm btu's, $ per mm btu
Jul 3.889 3.950 3.743 3.844 + 83
Aug 3.919 4.104 3.888 3.989 + 83
Sep 4.188 4.228 4.026 4.121 + 75
Oct 4.368 4.410 4.258 4.331 + 68
Nov 4.990 5.000 4.885 4.957 + 67
Dec 5.635 5.665 5.546 5.623 + 69
Jan 5.959 5.960 5.864 5.929 + 65
Feb 5.976 5.976 5.900 5.963 + 64
Mar 5.918 5.918 5.829 5.895 + 66
Apr 5.794 5.815 5.720 5.777 + 70
May 5.839 5.839 5.796 5.822 + 70
Jun 5.939 5.939 5.829 5.917 + 70
Jul 6.063 6.063 5.970 6.032 + 70
Aug 6.117 6.129 6.085 6.122 + 70
Sep 6.175 6.191 6.146 6.182 + 70
Oct 6.285 6.306 6.237 6.297 + 70
Nov 6.666 6.666 6.597 6.637 + 70
Dec 7.039 7.039 6.975 7.027 + 70
Jan 7.259 7.259 7.180 7.242 + 65
Feb 7.258 7.258 7.185 7.237 + 65
Mar 7.009 7.080 7.009 7.067 + 65
Apr 6.562 + 70
May 6.480 6.532 6.480 6.532 + 70
Jun 6.580 6.622 6.580 6.622 + 70
Jul 6.727 + 70
Aug 6.802 + 70
Sep 6.760 6.832 6.760 6.832 + 70
Oct 6.840 6.912 6.840 6.912 + 70
Nov 7.085 7.152 7.085 7.152 + 70
Dec 7.442 + 70
Jan 7.647 + 70
Feb 7.590 7.642 7.590 7.642 + 70
Mar 7.360 7.417 7.360 7.417 + 70
Apr 6.772 + 70
May 6.732 + 70
Jun 6.812 + 70
Jul 6.902 + 70
Aug 6.962 + 65
Sep 6.992 + 65
Oct 7.077 + 65
Nov 7.302 + 60
Dec 7.582 + 55
Jan 7.777 + 55
Feb 7.772 + 55
Mar 7.547 + 55
Apr 6.867 + 55
May 6.822 + 55
Jun 6.907 + 55
Jul 7.002 + 55
Aug 7.072 + 55
Sep 7.102 + 55
Oct 7.187 + 55
Nov 7.427 + 55
Dec 7.717 + 55
Jan 7.917 + 55
Feb 7.912 + 55
Mar 7.687 + 55
Apr 6.992 + 55
May 6.952 + 55
Jun 7.032 + 55
Jul 7.132 + 55
Aug 7.202 + 55
Sep 7.232 + 55
Oct 7.317 + 55
Nov 7.562 + 55
Dec 7.847 + 55
Jan 8.062 + 55
Feb 8.057 + 55
Mar 7.822 + 55
Apr 7.122 + 55
May 7.087 + 55
Jun 7.167 + 55
Jul 7.267 + 55
Aug 7.337 + 55
Sep 7.367 + 55
Oct 7.452 + 55
Nov 7.697 + 55
Dec 7.982 + 55
Jan 8.202 + 55
Feb 8.192 + 55
Mar 7.962 + 55
Apr 7.262 + 55
May 7.227 + 55
Jun 7.307 + 55
Jul 7.407 + 55
Aug 7.477 + 55
Sep 7.507 + 55
Oct 7.592 + 55
Nov 7.842 + 55
Dec 8.132 + 55
Jan 8.357 + 55
Feb 8.347 + 55
Mar 8.117 + 55
Apr 7.412 + 55
May 7.377 + 55
Jun 7.457 + 55
Jul 7.547 + 55
Aug 7.607 + 55
Sep 7.637 + 55
Oct 7.722 + 55
Nov 7.987 + 55
Dec 8.287 + 55
Jan 8.517 + 55
Feb 8.507 + 55
Mar 8.277 + 55
Apr 7.532 + 55
May 7.497 + 55
Jun 7.577 + 55
Jul 7.667 + 55
Aug 7.727 + 55
Sep 7.752 + 55
Oct 7.837 + 55
Nov 8.107 + 55
Dec 8.407 + 55
Jan 8.637 + 55
Feb 8.632 + 55
Mar 8.402 + 55
Apr 7.647 + 55
May 7.612 + 55
Jun 7.692 + 55
Jul 7.782 + 55
Aug 7.847 + 55
Sep 7.872 + 55
Oct 7.957 + 55
Nov 8.247 + 55
Dec 8.562 + 55
Jan 8.797 + 55
Feb 8.792 + 55
Mar 8.552 + 55
Apr 7.767 + 55
May 7.727 + 55
Jun 7.802 + 55
Jul 7.892 + 55
Aug 7.942 + 55
Sep 7.962 + 55
Oct 8.052 + 55
Nov 8.362 + 55
Dec 8.717 + 55
Jan 8.947 + 55
Feb 8.927 + 55
Mar 8.677 + 55
Apr 7.852 + 55
May 7.807 + 55
Jun 7.877 + 55
Jul 7.962 + 55
Aug 8.012 + 55
Sep 8.027 + 55
Oct 8.112 + 55
Nov 8.422 + 55
Dec 8.792 + 55
Est. sales 142,771. Wed.'s sales 196,917
Wed.'s open int 709,646, up 10,351
AP-WS-06-25-09 1732EDT
