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

Midway-Sunset: $61.30/barrel -down $.60 West Texas Intermediate: $69.31/barrel down $.58

The Bakersfield Californian | Wednesday, Jul 01 2009 03:05 PM

Last Updated Wednesday, Jul 01 2009 03:05 PM

Open High Low Settle Chg.

LIGHT SWEET CRUDE

1,000 bbl.; dollars per bbl.

Aug 69.20 71.85 68.73 69.31 --.58

Sep 70.15 72.74 69.47 70.27 --.57

Oct 71.60 73.42 70.29 71.08 --.52

Nov 71.63 73.91 70.97 71.78 --.42

Dec 72.36 74.38 71.50 72.36 --.35

Jan 72.80 74.66 72.09 72.84 --.29

Feb 72.53 74.05 72.53 73.23 --.25

Mar 72.91 75.28 72.91 73.58 --.23

Apr 75.00 75.15 73.93 73.93 --.21

May 73.50 75.90 73.50 74.27 --.20

Jun 74.58 76.25 73.80 74.60 --.21

Jul 76.56 76.56 74.14 74.93 --.21

Aug 75.20 --.22

Sep 75.47 --.24

Oct 76.62 76.62 75.75 75.75 --.26

Nov 75.28 76.06 75.28 76.06 --.28

Dec 76.25 77.98 75.62 76.40 --.29

Jan 75.79 76.65 75.79 76.65 --.29

Feb 76.90 --.29

Mar 77.12 --.29

Apr 77.33 --.29

May 77.54 --.29

Jun 78.68 78.68 77.75 77.75 --.29

Jul 77.96 --.29

Aug 78.16 --.29

Sep 78.35 --.29

Oct 78.54 --.29

Nov 78.72 --.29

Dec 79.50 80.22 78.04 78.90 --.29

Jan 79.09 --.28

Feb 79.27 --.28

Mar 79.43 --.27

Apr 79.58 --.26

May 79.72 --.25

Jun 80.11 80.11 79.86 79.86 --.24

Jul 79.99 --.23

Aug 80.12 --.22

Sep 80.24 --.22

Oct 80.36 --.21

Nov 80.48 --.20

Dec 81.50 81.50 79.67 80.60 --.19

Jan 80.74 --.18

Feb 80.88 --.17

Mar 81.02 --.17

Apr 81.16 --.17

May 81.30 --.17

Jun 81.45 --.16

Jul 81.60 --.15

Aug 81.75 --.14

Sep 81.90 --.13

Oct 82.05 --.13

Nov 82.20 --.13

Dec 83.00 83.00 81.80 82.36 --.12

Jan 82.53 --.12

Feb 82.70 --.12

Mar 82.87 --.12

Apr 83.04 --.11

May 83.21 --.10

Jun 83.38 --.09

Jul 83.55 --.08

Aug 83.72 --.07

Sep 83.89 --.06

Oct 84.06 --.05

Nov 84.23 --.04

Dec 84.52 84.52 84.41 84.41 --.02

Jun 85.45 +.01

Dec 87.35 87.35 86.00 86.49 +.04

Jun 87.54 +.04

Dec 88.59 +.04

Jun 89.62 +.05

Dec 90.64 +.05

Est. sales 367,939. Tue.'s sales 536,929

Tue.'s open int 1,159,868, up 11,994

Midway-Sunset: $61.30/barrel -down $.60 West Texas Intermediate: $69.31/barrel down $.58

HEATING OIL

42,000 gal, cents per gal

Aug 176.23 182.91 174.70 176.57 --2.20

Sep 181.17 187.77 179.33 181.32 --2.42

Oct 185.82 192.19 183.88 185.82 --2.40

Nov 193.40 195.53 187.48 189.43 --2.14

Dec 192.60 198.41 191.36 192.64 --1.93

Jan 195.97 201.45 194.04 195.86 --1.75

Feb 198.03 201.59 196.46 197.91 --1.70

Mar 199.05 202.60 197.45 198.91 --1.70

Apr 199.30 202.92 197.58 199.11 --1.70

May 199.59 203.58 198.20 199.66 --1.75

Jun 203.80 204.67 199.98 200.41 --1.75

Jul 202.01 --1.75

Aug 203.76 --1.75

Sep 207.00 207.25 205.91 205.91 --1.70

Oct 211.00 211.00 208.16 208.16 --1.70

Nov 210.50 210.50 209.08 210.36 --1.65

Dec 217.27 217.31 211.19 212.46 --1.60

Jan 213.00 214.36 213.00 214.36 --1.55

Feb 215.41 --1.50

Mar 215.46 --1.45

Apr 214.06 --1.40

May 213.36 --1.35

Jun 215.80 215.80 213.81 213.81 --1.35

Jul 215.66 --1.35

Aug 217.66 --1.35

Sep 219.50 219.66 219.50 219.66 --1.35

Oct 221.60 221.76 221.60 221.76 --1.35

Nov 223.56 --1.35

Dec 227.05 227.05 225.21 225.21 --1.35

Jan 226.86 --1.35

Feb 228.41 --1.35

Mar 229.26 --1.35

Apr 228.76 --1.35

May 228.76 --1.35

Jun 229.26 --1.35

Est. sales 53,700. Tue.'s sales 92,339

Tue.'s open int 282,101

NY HARBOR RBOB GAS

42,000 gallons; dollars per gallon

Aug 1.8580 1.9506 1.8419 1.8590 --430

Sep 1.8610 1.9410 1.8400 1.8573 --392

Oct 1.7701 1.8422 1.7580 1.7674 --335

Nov 1.8195 1.8322 1.7481 1.7632 --301

Dec 1.8200 1.8375 1.7548 1.7736 --266

Jan 1.7920 1.8551 1.7920 1.7954 --259

Feb 1.8780 1.8780 1.8194 1.8194 --254

Mar 1.9040 1.9040 1.8450 1.8464 --249

Apr 1.9829 --244

May 1.9980 1.9980 1.9964 1.9964 --239

Jun 2.0500 2.0500 1.9994 1.9994 --239

Jul 1.9999 --239

Aug 1.9924 --239

Sep 1.9799 --239

Oct 1.8749 --239

Nov 1.8669 --239

Dec 1.8709 --239

Jan 1.8869 --239

Feb 1.9099 --239

Mar 1.9399 --239

Apr 2.0649 --239

May 2.0774 --239

Jun 2.0774 --239

Jul 2.0739 --239

Aug 2.0679 --239

Sep 2.0599 --239

Oct 1.9549 --239

Nov 1.9409 --239

Dec 1.9459 --239

Jan 1.9584 --239

Feb 1.9784 --239

Mar 1.9983 --239

Apr 2.1258 --239

May 2.1383 --239

Jun 2.1358 --239

Est. sales 60,102. Tue.'s sales 74,419

Tue.'s open int 194,199

NATURAL GAS

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

Aug 3.783 3.891 3.759 3.795 -- 40

Sep 3.933 4.040 3.909 3.944 -- 38

Oct 4.170 4.263 4.142 4.178 -- 26

Nov 4.860 4.905 4.794 4.845 -- 10

Dec 5.516 5.590 5.506 5.535 + 2

Jan 5.838 5.890 5.792 5.840 + 3

Feb 5.860 5.905 5.850 5.875 + 2

Mar 5.810 5.873 5.800 5.820 + 10

Apr 5.699 5.755 5.659 5.712 + 12

May 5.750 5.798 5.720 5.757 + 12

Jun 5.850 5.880 5.820 5.852 + 12

Jul 5.965 6.017 5.941 5.968 + 12

Aug 6.055 6.106 6.045 6.058 + 12

Sep 6.111 6.160 6.110 6.123 + 12

Oct 6.232 6.280 6.215 6.238 + 13

Nov 6.606 6.630 6.570 6.583 + 13

Dec 6.962 7.007 6.960 6.968 + 13

Jan 7.180 7.250 7.180 7.188 + 13

Feb 7.250 7.250 7.185 7.185 + 13

Mar 7.010 7.040 7.010 7.015 + 13

Apr 6.570 6.570 6.555 6.555 + 18

May 6.525 + 18

Jun 6.615 + 18

Jul 6.720 + 18

Aug 6.795 + 18

Sep 6.825 + 18

Oct 6.905 + 18

Nov 7.125 7.145 7.125 7.145 + 18

Dec 7.435 + 18

Jan 7.645 + 18

Feb 7.640 + 18

Mar 7.400 7.430 7.400 7.425 + 20

Apr 6.810 + 25

May 6.770 + 25

Jun 6.850 + 25

Jul 6.940 6.940 6.940 6.940 + 25

Aug 7.020 7.020 7.005 7.005 + 25

Sep 7.050 7.050 7.035 7.035 + 25

Oct 7.120 + 25

Nov 7.350 + 25

Dec 7.610 7.630 7.610 7.630 + 25

Jan 7.830 + 25

Feb 7.825 + 25

Mar 7.590 7.600 7.590 7.600 + 25

Apr 6.930 + 30

May 6.870 6.890 6.870 6.885 + 30

Jun 6.970 + 30

Jul 7.065 + 30

Aug 7.135 + 30

Sep 7.165 + 30

Oct 7.250 + 30

Nov 7.490 + 30

Dec 7.780 + 30

Jan 7.980 + 25

Feb 7.975 + 25

Mar 7.750 + 25

Apr 7.045 + 25

May 7.005 + 25

Jun 7.085 + 25

Jul 7.185 + 25

Aug 7.255 + 25

Sep 7.285 + 25

Oct 7.370 + 25

Nov 7.615 + 25

Dec 7.900 + 25

Jan 8.115 + 25

Feb 8.110 + 25

Mar 7.880 + 25

Apr 7.180 + 25

May 7.145 + 25

Jun 7.225 + 25

Jul 7.325 + 25

Aug 7.395 + 25

Sep 7.425 + 25

Oct 7.510 + 25

Nov 7.755 + 25

Dec 8.040 + 25

Jan 8.260 + 25

Feb 8.255 + 25

Mar 8.025 + 25

Apr 7.325 + 25

May 7.290 + 25

Jun 7.370 + 25

Jul 7.470 + 25

Aug 7.540 + 25

Sep 7.570 + 25

Oct 7.655 + 25

Nov 7.905 + 25

Dec 8.195 + 25

Jan 8.420 + 25

Feb 8.415 + 25

Mar 8.185 + 25

Apr 7.480 + 25

May 7.445 + 25

Jun 7.525 + 25

Jul 7.615 + 25

Aug 7.675 + 25

Sep 7.705 + 25

Oct 7.790 + 25

Nov 8.055 + 25

Dec 8.355 + 25

Jan 8.585 + 25

Feb 8.580 + 25

Mar 8.350 + 25

Apr 7.605 + 25

May 7.570 + 25

Jun 7.650 + 25

Jul 7.740 + 25

Aug 7.800 + 25

Sep 7.825 + 25

Oct 7.910 + 25

Nov 8.180 + 25

Dec 8.480 + 25

Jan 8.715 + 25

Feb 8.710 + 25

Mar 8.485 + 25

Apr 7.730 + 25

May 7.695 + 25

Jun 7.775 + 25

Jul 7.865 + 25

Aug 7.930 + 25

Sep 7.955 + 25

Oct 8.040 + 25

Nov 8.330 + 25

Dec 8.645 + 25

Jan 8.880 + 25

Feb 8.875 + 25

Mar 8.645 + 25

Apr 7.885 + 25

May 7.845 + 25

Jun 7.920 + 25

Jul 8.010 + 25

Aug 8.060 + 25

Sep 8.080 + 25

Oct 8.170 + 25

Nov 8.480 + 25

Dec 8.835 + 25

Jan 9.065 + 25

Feb 9.045 + 25

Mar 8.795 + 25

Apr 7.970 + 25

May 7.925 + 25

Jun 7.995 + 25

Jul 8.080 + 25

Aug 8.130 + 25

Sep 8.145 + 25

Oct 8.230 + 25

Nov 8.540 + 25

Dec 8.910 + 25

Est. sales 89,780. Tue.'s sales 142,683

Tue.'s open int 712,804, up 11,685

AP-WS-07-01-09 1731EDT