Midway-Sunset: $61.90/barrel -down $1.60 West Texas Intermediate: $69.89/barrel down $1.60
| Tuesday, Jun 30 2009 03:12 PM
Last Updated Tuesday, Jun 30 2009 03:12 PM
BC-OILS,
NEW YORK (AP) --Futures trading on the New York Mercantile Exchange Tuesday:
Open High Low Settle Chg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Aug 70.60 73.38 68.90 69.89 --1.60
Sep 71.45 74.25 69.82 70.84 --1.54
Oct 73.00 74.85 70.60 71.60 --1.49
Nov 72.56 74.99 71.25 72.20 --1.45
Dec 73.10 75.85 71.74 72.71 --1.41
Jan 73.13 75.49 72.25 73.13 --1.38
Feb 73.42 74.64 72.65 73.48 --1.37
Mar 73.82 75.15 73.28 73.81 --1.35
Apr 73.56 74.14 73.53 74.14 --1.32
May 74.50 74.50 74.40 74.47 --1.29
Jun 74.56 76.18 74.20 74.81 --1.26
Jul 75.70 76.57 74.31 75.14 --1.24
Aug 75.42 --1.22
Sep 75.10 75.71 75.10 75.71 --1.20
Oct 76.01 --1.20
Nov 76.34 --1.20
Dec 76.95 79.05 75.74 76.69 --1.20
Jan 76.94 --1.20
Feb 77.19 --1.20
Mar 77.41 --1.20
Apr 77.62 --1.20
May 77.83 --1.19
Jun 78.04 --1.18
Jul 78.25 --1.17
Aug 78.45 --1.16
Sep 70.15 78.64 70.15 78.64 --1.16
Oct 78.83 --1.16
Nov 79.01 --1.16
Dec 79.57 81.27 78.50 79.19 --1.16
Jan 79.37 --1.16
Feb 79.55 --1.16
Mar 79.70 --1.17
Apr 79.84 --1.17
May 79.97 --1.17
Jun 80.10 --1.17
Jul 80.22 --1.18
Aug 80.34 --1.18
Sep 80.46 --1.18
Oct 80.57 --1.19
Nov 80.68 --1.19
Dec 80.95 82.85 80.00 80.79 --1.19
Jan 80.92 --1.19
Feb 81.05 --1.20
Mar 81.19 --1.20
Apr 81.33 --1.20
May 81.47 --1.21
Jun 81.61 --1.22
Jul 81.75 --1.23
Aug 81.89 --1.24
Sep 82.03 --1.25
Oct 82.18 --1.25
Nov 82.33 --1.26
Dec 82.48 --1.27
Jan 82.65 --1.27
Feb 82.82 --1.27
Mar 82.99 --1.27
Apr 83.15 --1.27
May 83.31 --1.27
Jun 83.47 --1.27
Jul 83.63 --1.27
Aug 83.79 --1.27
Sep 83.95 --1.27
Oct 84.11 --1.27
Nov 84.27 --1.27
Dec 84.43 --1.27
Jun 85.44 --1.26
Dec 86.87 86.87 85.75 86.45 --1.25
Jun 87.50 --1.24
Dec 88.75 88.75 88.25 88.55 --1.23
Jun 89.57 --1.22
Dec 90.59 --1.21
Est. sales 377,835. Mon.'s sales 371,435
Mon.'s open int 1,147,874, up 20,673
Midway-Sunset: $61.90/barrel -down $1.60 West Texas Intermediate: $69.89/barrel down $1.60
HEATING OIL
42,000 gal, cents per gal
Jul 171.45 181.00 170.80 171.80 --6.55
Aug 180.52 187.32 176.00 178.77 --4.60
Sep 188.00 192.08 180.96 183.74 --4.48
Oct 189.41 195.31 185.52 188.22 --4.37
Nov 193.00 198.35 188.89 191.57 --4.16
Dec 198.60 200.45 191.81 194.57 --3.99
Jan 198.15 201.38 195.09 197.61 --3.84
Feb 201.00 203.80 196.95 199.61 --3.79
Mar 198.60 200.61 198.50 200.61 --3.74
Apr 198.80 200.81 198.80 200.81 --3.74
May 199.93 201.41 199.93 201.41 --3.79
Jun 202.65 204.88 200.50 202.16 --3.79
Jul 201.97 203.76 201.97 203.76 --3.74
Aug 204.70 205.51 204.70 205.51 --3.69
Sep 206.65 207.61 205.50 207.61 --3.74
Oct 210.00 210.00 209.05 209.86 --3.69
Nov 211.20 212.01 211.20 212.01 --3.69
Dec 212.41 216.77 211.40 214.06 --3.69
Jan 214.31 215.91 214.31 215.91 --3.69
Feb 216.91 --3.69
Mar 216.91 --3.69
Apr 215.46 --3.69
May 213.50 214.71 213.50 214.71 --3.69
Jun 215.16 --3.69
Jul 216.00 217.01 216.00 217.01 --3.69
Aug 218.00 219.01 218.00 219.01 --3.69
Sep 221.01 --3.69
Oct 223.11 --3.69
Nov 224.91 --3.69
Dec 226.56 --3.69
Jan 228.21 --3.69
Feb 229.76 --3.69
Mar 230.61 --3.69
Apr 230.11 --3.69
May 230.11 --3.69
Jun 230.61 --3.69
Est. sales 63,686. Mon.'s sales 79,540
Mon.'s open int 286,455
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Jul 1.8981 1.9750 1.8850 1.8972 --386
Aug 1.9224 1.9807 1.8726 1.9020 --334
Sep 1.9090 1.9710 1.8662 1.8965 --334
Oct 1.8390 1.8712 1.7727 1.8009 --341
Nov 1.8454 1.8454 1.7700 1.7933 --332
Dec 1.8672 1.8672 1.7724 1.8002 --326
Jan 1.8007 1.8375 1.7983 1.8213 --316
Feb 1.8300 1.8448 1.8300 1.8448 --316
Mar 1.8713 --316
Apr 2.0073 --326
May 2.0203 --331
Jun 1.9959 2.0233 1.9959 2.0233 --336
Jul 2.0238 --346
Aug 2.0400 2.0400 2.0163 2.0163 --351
Sep 2.0038 --351
Oct 1.8988 --336
Nov 1.8908 --331
Dec 1.8948 --326
Jan 1.9108 --326
Feb 1.9338 --326
Mar 1.9638 --326
Apr 2.0888 --326
May 2.1013 --326
Jun 2.1013 --326
Jul 2.0978 --326
Aug 2.0918 --326
Sep 2.0838 --326
Oct 1.9788 --326
Nov 1.9648 --326
Dec 1.9698 --326
Jan 1.9823 --326
Feb 2.0023 --326
Mar 2.0222 --326
Apr 2.1497 --326
May 2.1622 --326
Jun 2.1597 --326
Est. sales 47,810. Mon.'s sales 75,923
Mon.'s open int 202,008
NATURAL GAS
10,000 mm btu's, $ per mm btu
Aug 3.845 3.986 3.798 3.835 --109
Sep 3.995 4.142 3.954 3.982 --121
Oct 4.221 4.372 4.179 4.204 --128
Nov 4.870 5.010 4.837 4.855 --122
Dec 5.665 5.708 5.520 5.533 --115
Jan 5.851 5.980 5.821 5.837 --119
Feb 5.891 5.926 5.870 5.873 --117
Mar 5.900 5.900 5.800 5.810 --116
Apr 5.686 5.762 5.686 5.700 --111
May 5.737 5.808 5.737 5.745 --110
Jun 5.845 5.906 5.840 5.840 --110
Jul 5.960 6.023 5.955 5.956 --109
Aug 6.050 6.114 6.042 6.046 --109
Sep 6.110 6.173 6.110 6.111 --107
Oct 6.240 6.279 6.220 6.225 --106
Nov 6.590 6.600 6.570 6.570 -- 96
Dec 6.980 7.010 6.950 6.955 -- 96
Jan 7.200 7.200 7.175 7.175 -- 96
Feb 7.200 7.200 7.172 7.172 -- 94
Mar 7.020 7.025 7.000 7.002 -- 89
Apr 6.550 6.550 6.510 6.537 -- 64
May 6.507 -- 64
Jun 6.620 6.620 6.597 6.597 -- 64
Jul 6.720 6.720 6.700 6.702 -- 64
Aug 6.777 -- 64
Sep 6.807 -- 64
Oct 6.900 6.900 6.880 6.887 -- 64
Nov 7.115 7.127 7.115 7.127 -- 59
Dec 7.425 7.425 7.405 7.417 -- 59
Jan 7.630 7.630 7.627 7.627 -- 54
Feb 7.630 7.630 7.622 7.622 -- 54
Mar 7.410 7.410 7.405 7.405 -- 51
Apr 6.722 6.785 6.722 6.785 -- 31
May 6.720 6.745 6.720 6.745 -- 31
Jun 6.805 6.825 6.805 6.825 -- 31
Jul 6.905 6.915 6.905 6.915 -- 31
Aug 7.000 7.000 6.970 6.980 -- 31
Sep 7.000 7.010 7.000 7.010 -- 31
Oct 7.100 7.100 7.095 7.095 -- 31
Nov 7.325 -- 26
Dec 7.620 7.620 7.544 7.605 -- 26
Jan 7.805 -- 21
Feb 7.800 -- 21
Mar 7.575 -- 21
Apr 6.900 6.900 6.900 6.900 -- 6
May 6.855 6.855 6.855 6.855 -- 6
Jun 6.940 6.940 6.940 6.940 -- 6
Jul 7.035 7.035 7.035 7.035 -- 6
Aug 7.110 7.110 7.105 7.105 -- 6
Sep 7.140 7.140 7.135 7.135 -- 6
Oct 7.220 -- 6
Nov 7.460 -- 6
Dec 7.750 -- 6
Jan 7.955 + 4
Feb 7.950 + 4
Mar 7.725 + 4
Apr 7.020 + 4
May 6.980 + 4
Jun 7.060 + 4
Jul 7.160 + 4
Aug 7.230 + 4
Sep 7.256 7.260 7.256 7.260 + 4
Oct 7.345 + 4
Nov 7.590 + 4
Dec 7.875 + 4
Jan 8.090 + 4
Feb 8.085 + 4
Mar 7.855 + 9
Apr 7.155 + 9
May 7.120 + 9
Jun 7.200 + 9
Jul 7.300 + 9
Aug 7.370 + 9
Sep 7.400 + 9
Oct 7.485 + 9
Nov 7.730 + 9
Dec 8.015 + 9
Jan 8.235 + 9
Feb 8.230 + 14
Mar 8.000 + 14
Apr 7.300 + 14
May 7.265 + 14
Jun 7.345 + 14
Jul 7.445 + 14
Aug 7.515 + 14
Sep 7.545 + 14
Oct 7.630 + 14
Nov 7.880 + 14
Dec 8.170 + 14
Jan 8.395 + 14
Feb 8.390 + 19
Mar 8.160 + 19
Apr 7.455 + 19
May 7.420 + 19
Jun 7.500 + 19
Jul 7.590 + 19
Aug 7.650 + 19
Sep 7.680 + 19
Oct 7.765 + 19
Nov 8.030 + 19
Dec 8.330 + 19
Jan 8.560 + 19
Feb 8.555 + 24
Mar 8.325 + 24
Apr 7.580 + 24
May 7.545 + 24
Jun 7.625 + 24
Jul 7.715 + 24
Aug 7.775 + 24
Sep 7.800 + 24
Oct 7.885 + 24
Nov 8.155 + 24
Dec 8.455 + 24
Jan 8.690 + 29
Feb 8.685 + 29
Mar 8.460 + 34
Apr 7.705 + 34
May 7.670 + 34
Jun 7.750 + 34
Jul 7.840 + 34
Aug 7.905 + 34
Sep 7.930 + 34
Oct 8.015 + 34
Nov 8.305 + 34
Dec 8.620 + 34
Jan 8.855 + 34
Feb 8.850 + 34
Mar 8.620 + 44
Apr 7.860 + 69
May 7.820 + 69
Jun 7.895 + 69
Jul 7.985 + 69
Aug 8.035 + 69
Sep 8.055 + 69
Oct 8.145 + 69
Nov 8.455 + 69
Dec 8.810 + 69
Jan 9.040 + 69
Feb 9.020 + 69
Mar 8.770 + 69
Apr 7.945 + 69
May 7.900 + 69
Jun 7.970 + 69
Jul 8.055 + 69
Aug 8.105 + 69
Sep 8.120 + 69
Oct 8.205 + 69
Nov 8.515 + 69
Dec 8.885 + 69
Est. sales 106,344. Mon.'s sales 101,161
Mon.'s open int 701,119, up 2,904
AP-WS-06-30-09 1731EDT
