Midway-Sunset: $58.70/barrel -down $2.60 West Texas Intermediate: $66.73/barrel down $2.58
| Thursday, Jul 02 2009 02:40 PM
Last Updated Thursday, Jul 02 2009 02:40 PM
Loading Stories
Advertisement
Open High Low Settle Chg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Aug 66.44 69.74 66.26 66.73 --2.58
Sep 67.42 70.70 67.29 67.74 --2.53
Oct 68.20 71.35 68.20 68.65 --2.43
Nov 69.01 72.10 69.01 69.47 --2.31
Dec 69.69 72.64 69.69 70.16 --2.20
Jan 70.50 71.75 70.44 70.71 --2.13
Feb 71.05 71.25 71.05 71.14 --2.09
Mar 71.60 71.67 71.23 71.51 --2.07
Apr 71.95 72.04 71.80 71.88 --2.05
May 72.25 --2.02
Jun 72.50 73.44 72.50 72.62 --1.98
Jul 72.69 74.00 72.56 72.98 --1.95
Aug 73.28 --1.92
Sep 73.56 --1.91
Oct 73.84 --1.91
Nov 74.06 74.15 74.02 74.15 --1.91
Dec 74.22 75.90 70.00 74.49 --1.91
Jan 74.74 --1.91
Feb 74.99 --1.91
Mar 75.21 --1.91
Apr 75.43 --1.90
May 75.65 --1.89
Jun 75.87 --1.88
Jul 76.08 --1.88
Aug 76.28 --1.88
Sep 76.48 --1.87
Oct 76.68 --1.86
Nov 76.87 --1.85
Dec 76.57 78.17 76.57 77.05 --1.85
Jan 77.24 --1.85
Feb 77.42 --1.85
Mar 77.58 --1.85
Apr 77.73 --1.85
May 77.87 --1.85
Jun 78.01 --1.85
Jul 78.14 --1.85
Aug 78.27 --1.85
Sep 78.39 --1.85
Oct 78.51 --1.85
Nov 78.63 --1.85
Dec 79.55 79.55 78.60 78.75 --1.85
Jan 78.89 --1.85
Feb 79.04 --1.84
Mar 79.19 --1.83
Apr 79.34 --1.82
May 79.49 --1.81
Jun 79.64 --1.81
Jul 79.79 --1.81
Aug 79.94 --1.81
Sep 80.10 --1.80
Oct 80.26 --1.79
Nov 80.42 --1.78
Dec 80.59 --1.77
Jan 80.77 --1.76
Feb 80.95 --1.75
Mar 81.13 --1.74
Apr 81.31 --1.73
May 81.49 --1.72
Jun 81.67 --1.71
Jul 81.85 --1.70
Aug 82.03 --1.69
Sep 82.21 --1.68
Oct 82.39 --1.67
Nov 82.57 --1.66
Dec 82.95 82.95 82.76 82.76 --1.65
Jun 83.87 --1.58
Dec 85.00 85.50 84.98 84.98 --1.51
Jun 86.08 --1.46
Dec 87.30 87.60 87.18 87.18 --1.41
Jun 88.24 --1.38
Dec 89.30 --1.34
Est. sales 340,536. Wed.'s sales 530,776
Wed.'s open int 1,160,408, up 540
Midway-Sunset: $58.70/barrel -down $2.60 West Texas Intermediate: $66.73/barrel down $2.58
HEATING OIL
42,000 gal, cents per gal
Aug 169.98 177.00 169.47 170.16 --6.41
Sep 174.50 181.61 174.30 174.89 --6.43
Oct 179.10 185.82 178.82 179.46 --6.36
Nov 183.21 185.79 182.86 183.24 --6.19
Dec 186.53 192.70 185.92 186.55 --6.09
Jan 189.89 192.30 189.56 189.89 --5.97
Feb 192.55 193.25 191.63 192.09 --5.82
Mar 193.80 195.40 192.50 193.24 --5.67
Apr 193.04 194.16 193.04 193.54 --5.57
May 193.66 196.61 193.60 194.19 --5.47
Jun 195.15 198.00 194.58 195.04 --5.37
Jul 197.00 197.00 196.64 196.64 --5.37
Aug 199.00 199.00 198.44 198.44 --5.32
Sep 200.25 200.59 200.25 200.59 --5.32
Oct 202.84 --5.32
Nov 205.04 --5.32
Dec 207.50 208.15 207.00 207.19 --5.27
Jan 210.00 210.00 209.09 209.09 --5.27
Feb 210.14 --5.27
Mar 210.29 --5.17
Apr 210.20 210.20 209.04 209.04 --5.02
May 208.49 --4.87
Jun 208.99 --4.82
Jul 213.00 213.00 210.84 210.84 --4.82
Aug 212.89 --4.77
Sep 214.94 --4.72
Oct 217.04 --4.72
Nov 218.94 --4.62
Dec 220.69 --4.52
Jan 222.34 --4.52
Feb 223.89 --4.52
Mar 224.74 --4.52
Apr 224.24 --4.52
May 224.24 --4.52
Jun 224.74 --4.52
Jul 226.74 --4.52
Est. sales 55,430. Wed.'s sales 93,458
Wed.'s open int 283,534, up 1,433
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Aug 1.7843 1.8696 1.7755 1.7908 --682
Sep 1.8580 1.8585 1.7710 1.7872 --701
Oct 1.6976 1.7690 1.6922 1.6989 --685
Nov 1.6934 1.7632 1.6905 1.6956 --676
Dec 1.7742 1.7742 1.7015 1.7079 --657
Jan 1.7350 1.7485 1.7276 1.7303 --651
Feb 1.7548 --646
Mar 1.7910 1.7910 1.7818 1.7818 --646
Apr 1.9183 --646
May 1.9318 --646
Jun 1.9450 1.9450 1.9348 1.9348 --646
Jul 1.9353 --646
Aug 1.9278 --646
Sep 1.9153 --646
Oct 1.8113 --636
Nov 1.8038 --631
Dec 1.8083 --626
Jan 1.8243 --626
Feb 1.8473 --626
Mar 1.8773 --626
Apr 2.0023 --626
May 2.0148 --626
Jun 2.0148 --626
Jul 2.0113 --626
Aug 2.0053 --626
Sep 1.9973 --626
Oct 1.8923 --626
Nov 1.8783 --626
Dec 1.8833 --626
Jan 1.8958 --626
Feb 1.9158 --626
Mar 1.9357 --626
Apr 2.0632 --626
May 2.0757 --626
Jun 2.0732 --626
Jul 2.0672 --626
Est. sales 54,219. Wed.'s sales 101,063
Wed.'s open int 195,204, up 1,005
NATURAL GAS
10,000 mm btu's, $ per mm btu
Aug 3.640 3.795 3.609 3.615 --180
Sep 3.784 3.940 3.750 3.757 --187
Oct 4.158 4.175 3.990 3.996 --182
Nov 4.691 4.837 4.685 4.692 --153
Dec 5.410 5.540 5.384 5.392 --143
Jan 5.725 5.844 5.699 5.707 --133
Feb 5.760 5.855 5.735 5.745 --130
Mar 5.683 5.820 5.680 5.687 --133
Apr 5.600 5.700 5.572 5.582 --130
May 5.640 5.715 5.615 5.627 --130
Jun 5.810 5.827 5.707 5.720 --132
Jul 5.950 5.950 5.830 5.837 --131
Aug 5.945 6.035 5.920 5.927 --131
Sep 6.091 6.091 5.992 5.992 --131
Oct 6.135 6.235 6.090 6.107 --131
Nov 6.435 6.560 6.435 6.452 --131
Dec 6.845 6.936 6.822 6.842 --126
Jan 7.132 7.160 7.046 7.062 --126
Feb 7.155 7.155 7.062 7.062 --123
Mar 6.887 6.980 6.887 6.892 --123
Apr 6.500 6.535 6.442 6.442 --113
May 6.420 6.510 6.412 6.412 --113
Jun 6.588 6.588 6.502 6.502 --113
Jul 6.607 --113
Aug 6.682 --113
Sep 6.785 6.785 6.712 6.712 --113
Oct 6.792 --113
Nov 7.032 --113
Dec 7.330 7.330 7.322 7.322 --113
Jan 7.532 --113
Feb 7.527 --113
Mar 7.312 --113
Apr 6.702 --108
May 6.662 --108
Jun 6.800 6.800 6.742 6.742 --108
Jul 6.832 --108
Aug 6.897 --108
Sep 6.927 --108
Oct 7.012 --108
Nov 7.242 --108
Dec 7.522 --108
Jan 7.727 --103
Feb 7.722 --103
Mar 7.502 -- 98
Apr 6.842 -- 88
May 6.797 -- 88
Jun 6.882 -- 88
Jul 6.977 -- 88
Aug 7.047 -- 88
Sep 7.090 7.090 7.077 7.077 -- 88
Oct 7.162 -- 88
Nov 7.402 -- 88
Dec 7.692 -- 88
Jan 7.897 -- 83
Feb 7.892 -- 83
Mar 7.667 -- 83
Apr 6.997 -- 48
May 6.957 -- 48
Jun 7.042 -- 43
Jul 7.142 -- 43
Aug 7.212 -- 43
Sep 7.242 -- 43
Oct 7.327 -- 43
Nov 7.572 -- 43
Dec 7.857 -- 43
Jan 8.072 -- 43
Feb 8.067 -- 43
Mar 7.842 -- 38
Apr 7.152 -- 28
May 7.117 -- 28
Jun 7.197 -- 28
Jul 7.297 -- 28
Aug 7.367 -- 28
Sep 7.397 -- 28
Oct 7.482 -- 28
Nov 7.727 -- 28
Dec 8.012 -- 28
Jan 8.232 -- 28
Feb 8.227 -- 28
Mar 7.997 -- 28
Apr 7.307 -- 18
May 7.272 -- 18
Jun 7.352 -- 18
Jul 7.452 -- 18
Aug 7.522 -- 18
Sep 7.552 -- 18
Oct 7.637 -- 18
Nov 7.887 -- 18
Dec 8.177 -- 18
Jan 8.402 -- 18
Feb 8.397 -- 18
Mar 8.167 -- 18
Apr 7.467 -- 13
May 7.432 -- 13
Jun 7.512 -- 13
Jul 7.602 -- 13
Aug 7.662 -- 13
Sep 7.692 -- 13
Oct 7.777 -- 13
Nov 8.042 -- 13
Dec 8.342 -- 13
Jan 8.572 -- 13
Feb 8.567 -- 13
Mar 8.337 -- 13
Apr 7.612 + 7
May 7.577 + 7
Jun 7.657 + 7
Jul 7.747 + 7
Aug 7.807 + 7
Sep 7.832 + 7
Oct 7.917 + 7
Nov 8.187 + 7
Dec 8.487 + 7
Jan 8.722 + 7
Feb 8.717 + 7
Mar 8.492 + 7
Apr 7.752 + 22
May 7.717 + 22
Jun 7.797 + 22
Jul 7.887 + 22
Aug 7.952 + 22
Sep 7.977 + 22
Oct 8.062 + 22
Nov 8.342 + 12
Dec 8.657 + 12
Jan 8.892 + 12
Feb 8.887 + 12
Mar 8.657 + 12
Apr 7.897 + 12
May 7.857 + 12
Jun 7.932 + 12
Jul 8.022 + 12
Aug 8.072 + 12
Sep 8.092 + 12
Oct 8.182 + 12
Nov 8.492 + 12
Dec 8.847 + 12
Jan 9.077 + 12
Feb 9.067 + 22
Mar 8.827 + 32
Apr 8.027 + 57
May 7.982 + 57
Jun 8.052 + 57
Jul 8.137 + 57
Aug 8.187 + 57
Sep 8.202 + 57
Oct 8.287 + 57
Nov 8.597 + 57
Dec 8.967 + 57
Est. sales 104,313. Wed.'s sales 137,300
Wed.'s open int 719,960, up 7,156
AP-WS-07-02-09 1730EDT
