Midway-Sunset: $63.50/barrel -up $2.30 West Texas Intermediate: $71.49/barrel up $2.33
| Monday, Jun 29 2009 03:05 PM
Last Updated Monday, Jun 29 2009 03:05 PM
Open High Low Settle Chg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Aug 71.58 71.92 68.36 71.49 +2.33
Sep 70.14 72.78 69.29 72.38 +2.36
Oct 73.11 73.47 70.10 73.09 +2.33
Nov 73.65 74.02 70.74 73.65 +2.27
Dec 74.18 74.50 71.30 74.12 +2.20
Jan 74.48 74.71 73.02 74.51 +2.14
Feb 74.82 74.85 74.21 74.85 +2.12
Mar 74.50 75.25 74.50 75.16 +2.08
Apr 75.54 75.54 74.71 75.46 +2.04
May 75.72 75.76 75.17 75.76 +2.01
Jun 75.93 76.12 74.47 76.07 +1.99
Jul 74.97 76.71 74.87 76.38 +1.97
Aug 76.64 +1.94
Sep 76.91 +1.90
Oct 75.85 77.21 75.85 77.21 +1.86
Nov 77.54 +1.83
Dec 77.75 78.24 75.65 77.89 +1.80
Jan 78.05 78.14 78.05 78.14 +1.78
Feb 78.39 +1.77
Mar 78.61 +1.75
Apr 78.82 +1.73
May 79.02 +1.70
Jun 79.22 +1.67
Jul 79.42 +1.64
Aug 79.61 +1.62
Sep 79.80 +1.60
Oct 79.99 +1.58
Nov 80.17 +1.56
Dec 80.25 80.67 78.95 80.35 +1.54
Jan 80.53 +1.53
Feb 80.71 +1.52
Mar 80.87 +1.51
Apr 81.01 +1.50
May 81.14 +1.49
Jun 81.27 +1.48
Jul 81.40 +1.47
Aug 81.52 +1.46
Sep 81.64 +1.45
Oct 81.76 +1.44
Nov 81.87 +1.43
Dec 81.05 82.05 81.05 81.98 +1.42
Jan 82.11 +1.42
Feb 82.25 +1.42
Mar 82.39 +1.41
Apr 82.53 +1.40
May 82.68 +1.39
Jun 82.83 +1.38
Jul 82.98 +1.37
Aug 83.13 +1.36
Sep 83.28 +1.35
Oct 83.43 +1.34
Nov 83.59 +1.34
Dec 82.41 83.75 82.41 83.75 +1.34
Jan 83.92 +1.34
Feb 84.09 +1.34
Mar 84.26 +1.34
Apr 84.42 +1.33
May 84.58 +1.32
Jun 84.74 +1.31
Jul 84.90 +1.30
Aug 85.06 +1.29
Sep 85.22 +1.29
Oct 85.38 +1.29
Nov 85.54 +1.29
Dec 85.70 +1.29
Jun 86.70 +1.26
Dec 87.62 87.70 87.62 87.70 +1.23
Jun 88.74 +1.23
Dec 89.78 +1.23
Jun 90.79 +1.24
Dec 91.80 +1.25
Est. sales 254,014. Fri.'s sales 311,476
Fri.'s open int 1,127,201
Midway-Sunset: $63.50/barrel -up $2.30 West Texas Intermediate: $71.49/barrel up $2.33
HEATING OIL
42,000 gal, cents per gal
Jul 178.45 180.00 171.50 178.35 +5.32
Aug 183.38 184.85 176.13 183.37 +5.27
Sep 188.25 189.58 181.88 188.22 +5.21
Oct 192.55 193.52 188.48 192.59 +5.26
Nov 196.00 196.62 191.42 195.73 +5.21
Dec 198.60 199.74 193.00 198.56 +5.14
Jan 201.30 219.52 195.79 201.45 +5.08
Feb 199.95 203.40 199.95 203.40 +5.03
Mar 204.67 204.67 203.43 204.35 +4.98
Apr 204.50 204.55 203.75 204.55 +4.98
May 205.75 205.75 204.62 205.20 +5.03
Jun 201.19 205.95 201.19 205.95 +5.13
Jul 207.25 207.50 207.25 207.50 +5.08
Aug 209.20 +5.08
Sep 211.35 +5.13
Oct 213.50 214.00 213.46 213.55 +5.13
Nov 215.70 +5.13
Dec 217.05 217.75 217.05 217.75 +5.13
Jan 219.52 219.60 219.52 219.60 +5.13
Feb 220.60 +5.13
Mar 220.60 +5.13
Apr 219.15 +5.13
May 218.40 +5.13
Jun 218.85 +5.13
Jul 220.70 +5.13
Aug 222.70 +5.13
Sep 224.70 +5.13
Oct 226.80 +5.13
Nov 228.60 +5.13
Dec 230.25 +5.13
Jan 231.90 +5.13
Feb 233.45 +5.13
Mar 234.30 +5.13
Apr 233.80 +5.13
May 233.80 +5.13
Jun 234.30 +5.13
Est. sales 99,690. Fri.'s sales 93,424
Fri.'s open int 289,271
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Jul 1.9495 1.9595 1.8675 1.9358 +617
Aug 1.9450 1.9500 1.9150 1.9354 +635
Sep 1.9389 1.9451 1.8719 1.9299 +614
Oct 1.7944 1.8465 1.7935 1.8350 +614
Nov 1.7847 1.8385 1.7847 1.8265 +597
Dec 1.7930 1.8429 1.7930 1.8328 +578
Jan 1.8600 1.8600 1.8210 1.8529 +574
Feb 1.8780 1.8780 1.8700 1.8764 +569
Mar 1.9060 1.9060 1.8970 1.9029 +564
Apr 2.0399 +559
May 2.0534 +554
Jun 2.0533 2.0569 2.0118 2.0569 +549
Jul 2.0584 +544
Aug 2.0514 +539
Sep 2.0389 +534
Oct 1.9324 +529
Nov 1.9239 +524
Dec 2.0225 2.0225 1.9274 1.9274 +519
Jan 1.9434 +519
Feb 1.9664 +519
Mar 1.9964 +519
Apr 2.1214 +519
May 2.1339 +519
Jun 2.1339 +519
Jul 2.1304 +519
Aug 2.1244 +519
Sep 2.1164 +519
Oct 2.0114 +519
Nov 1.9974 +519
Dec 2.0024 +519
Jan 2.0149 +519
Feb 2.0349 +519
Mar 2.0548 +519
Apr 2.1823 +519
May 2.1948 +519
Jun 2.1923 +519
Est. sales 73,021. Fri.'s sales 83,462
Fri.'s open int 206,549
NATURAL GAS
10,000 mm btu's, $ per mm btu
Aug 3.935 6.707 3.929 3.944 --161
Sep 4.101 6.707 4.090 4.103 --134
Oct 4.327 6.707 4.317 4.332 --119
Nov 4.970 6.707 4.960 4.977 --101
Dec 5.629 6.707 5.629 5.648 --100
Jan 5.941 6.707 5.940 5.956 -- 99
Feb 5.971 6.707 5.970 5.990 -- 97
Mar 5.907 6.707 5.907 5.926 -- 93
Apr 5.790 6.707 5.790 5.811 -- 85
May 5.861 6.707 5.839 5.855 -- 83
Jun 5.950 6.707 5.945 5.950 -- 83
Jul 6.060 6.707 6.060 6.065 -- 83
Aug 6.175 6.707 6.150 6.155 -- 83
Sep 6.215 6.707 6.210 6.218 -- 80
Oct 6.335 6.707 6.320 6.331 -- 80
Nov 6.660 6.707 6.660 6.666 -- 80
Dec 7.039 7.083 6.707 7.051 -- 80
Jan 7.300 7.305 6.707 7.271 -- 75
Feb 7.300 7.300 6.707 7.266 -- 75
Mar 7.080 7.125 6.707 7.091 -- 75
Apr 6.600 6.707 6.600 6.601 -- 60
May 6.707 6.707 6.571 6.571 -- 60
Jun 6.660 6.707 6.660 6.661 -- 60
Jul 6.790 6.810 6.707 6.766 -- 60
Aug 6.707 6.841 6.707 6.841 -- 60
Sep 6.707 6.871 6.707 6.871 -- 60
Oct 6.707 6.951 6.707 6.951 -- 60
Nov 7.200 7.200 6.707 7.186 -- 60
Dec 7.490 7.490 6.707 7.476 -- 60
Jan 7.700 7.700 6.707 7.681 -- 60
Feb 7.690 7.690 6.707 7.676 -- 60
Mar 6.707 7.456 6.707 7.456 -- 55
Apr 6.800 6.816 6.707 6.816 -- 45
May 6.707 6.776 6.707 6.776 -- 45
Jun 6.707 6.856 6.707 6.856 -- 45
Jul 6.707 6.946 6.707 6.946 -- 45
Aug 6.707 7.011 6.707 7.011 -- 40
Sep 6.707 7.041 6.707 7.041 -- 40
Oct 7.120 7.126 6.707 7.126 -- 40
Nov 6.707 7.351 6.707 7.351 -- 40
Dec 6.707 7.631 6.706 7.631 -- 40
Jan 6.707 7.826 6.707 7.826 -- 40
Feb 7.860 7.860 6.707 7.821 -- 40
Mar 6.707 7.596 6.707 7.596 -- 40
Apr 6.707 6.906 6.707 6.906 -- 40
May 6.707 6.861 6.707 6.861 -- 40
Jun 6.707 6.946 6.707 6.946 -- 40
Jul 6.707 7.041 6.707 7.041 -- 40
Aug 6.707 7.111 6.707 7.111 -- 40
Sep 6.707 7.141 6.707 7.141 -- 40
Oct 6.707 7.226 6.707 7.226 -- 40
Nov 6.707 7.466 6.707 7.466 -- 40
Dec 6.707 7.756 6.707 7.756 -- 40
Jan 6.707 7.951 6.707 7.951 -- 45
Feb 6.707 7.946 6.707 7.946 -- 45
Mar 6.707 7.721 6.707 7.721 -- 45
Apr 6.707 7.016 6.707 7.016 -- 45
May 6.707 6.976 6.707 6.976 -- 45
Jun 6.707 7.056 6.707 7.056 -- 45
Jul 6.707 7.156 6.707 7.156 -- 45
Aug 7.226 -- 45
Sep 7.260 7.260 7.256 7.256 -- 45
Oct 7.341 -- 45
Nov 7.586 -- 45
Dec 7.871 -- 45
Jan 8.086 -- 45
Feb 8.081 -- 45
Mar 7.846 -- 45
Apr 7.146 -- 45
May 7.111 -- 45
Jun 7.191 -- 45
Jul 7.291 -- 45
Aug 7.361 -- 45
Sep 7.391 -- 45
Oct 7.476 -- 45
Nov 7.721 -- 45
Dec 8.006 -- 45
Jan 8.226 -- 45
Feb 8.216 -- 45
Mar 7.986 -- 45
Apr 7.286 -- 45
May 7.251 -- 45
Jun 7.331 -- 45
Jul 7.431 -- 45
Aug 7.501 -- 45
Sep 7.531 -- 45
Oct 7.616 -- 45
Nov 7.866 -- 45
Dec 8.156 -- 45
Jan 8.381 -- 45
Feb 8.371 -- 45
Mar 8.141 -- 45
Apr 7.436 -- 45
May 7.401 -- 45
Jun 7.481 -- 45
Jul 7.571 -- 45
Aug 7.631 -- 45
Sep 7.661 -- 45
Oct 7.746 -- 45
Nov 8.011 -- 45
Dec 8.311 -- 45
Jan 8.541 -- 45
Feb 8.531 -- 45
Mar 8.301 -- 45
Apr 7.556 -- 45
May 7.521 -- 45
Jun 7.601 -- 45
Jul 7.691 -- 45
Aug 7.751 -- 45
Sep 7.776 -- 45
Oct 7.861 -- 45
Nov 8.131 -- 45
Dec 8.431 -- 45
Jan 8.661 -- 45
Feb 8.656 -- 45
Mar 8.426 -- 45
Apr 7.671 -- 45
May 7.636 -- 45
Jun 7.716 -- 45
Jul 7.806 -- 45
Aug 7.871 -- 45
Sep 7.896 -- 45
Oct 7.981 -- 45
Nov 8.271 -- 45
Dec 8.586 -- 45
Jan 8.821 -- 45
Feb 8.816 -- 45
Mar 8.576 -- 45
Apr 7.791 -- 45
May 7.751 -- 45
Jun 7.826 -- 45
Jul 7.916 -- 45
Aug 7.966 -- 45
Sep 7.986 -- 45
Oct 8.076 -- 45
Nov 8.386 -- 45
Dec 8.741 -- 45
Jan 8.971 -- 45
Feb 8.951 -- 45
Mar 8.701 -- 45
Apr 7.876 -- 45
May 7.831 -- 45
Jun 7.901 -- 45
Jul 7.986 -- 45
Aug 8.036 -- 45
Sep 8.051 -- 45
Oct 8.136 -- 45
Nov 8.446 -- 45
Dec 8.816 -- 45
Est. sales 139,329. Fri.'s sales 139,455
Fri.'s open int 698,215
AP-WS-06-29-09 1730EDT
