Midway-Sunset: $69.50/barrel -down $2.10 West Texas Intermediate: $77.46/barrel -down $2.12
| Thursday, Nov 19 2009 02:55 PM
Last Updated Thursday, Nov 19 2009 02:55 PM
Open High Low Settle Chg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Dec 77.44 79.87 77.06 77.46 --2.12
Jan 78.05 80.40 77.61 78.05 --2.05
Feb 79.02 81.10 78.40 78.84 --1.98
Mar 79.80 81.86 79.22 79.63 --1.94
Apr 80.38 82.30 79.95 80.36 --1.91
May 81.04 82.79 80.83 81.02 --1.89
Jun 81.48 83.39 81.16 81.59 --1.87
Jul 82.14 83.62 81.80 82.04 --1.86
Aug 82.49 82.54 82.22 82.47 --1.83
Sep 82.91 84.17 82.64 82.89 --1.81
Oct 83.33 --1.79
Nov 83.81 --1.77
Dec 84.23 86.10 83.89 84.30 --1.74
Jan 84.61 --1.72
Feb 84.90 --1.69
Mar 85.19 --1.64
Apr 85.45 --1.60
May 85.67 --1.57
Jun 86.30 86.30 85.88 85.88 --1.54
Jul 86.09 --1.50
Aug 86.30 --1.47
Sep 86.51 --1.45
Oct 86.72 --1.42
Nov 86.94 --1.39
Dec 87.17 88.12 87.01 87.16 --1.36
Jan 87.31 --1.35
Feb 87.46 --1.33
Mar 87.61 --1.31
Apr 87.75 --1.30
May 87.89 --1.29
Jun 88.03 --1.28
Jul 88.17 --1.27
Aug 88.31 --1.26
Sep 88.45 --1.25
Oct 88.59 --1.24
Nov 88.73 --1.23
Dec 88.90 89.41 88.67 88.86 --1.23
Jan 88.99 --1.23
Feb 89.12 --1.23
Mar 89.26 --1.22
Apr 89.40 --1.21
May 89.54 --1.20
Jun 89.68 --1.19
Jul 89.82 --1.18
Aug 89.97 --1.17
Sep 90.12 --1.16
Oct 90.27 --1.15
Nov 90.42 --1.14
Dec 90.71 90.99 90.45 90.57 --1.13
Jan 90.73 --1.12
Feb 90.89 --1.11
Mar 91.05 --1.11
Apr 91.21 --1.11
May 91.37 --1.11
Jun 91.53 --1.11
Jul 91.69 --1.11
Aug 91.85 --1.11
Sep 92.01 --1.11
Oct 92.18 --1.10
Nov 92.35 --1.09
Dec 92.52 --1.09
Jun 93.54 --1.09
Dec 95.75 95.75 94.54 94.57 --1.09
Jun 95.73 --1.09
Dec 96.89 --1.09
Jun 98.07 --1.09
Dec 99.25 --1.09
Est. sales 534,058. Wed.'s sales 571,520
Wed.'s open int 1,188,627
Midway-Sunset: $69.50/barrel -down $2.10 West Texas Intermediate: $77.46/barrel -down $2.12
HEATING OIL
42,000 gal, cents per gal
Dec 199.75 205.69 198.45 199.64 --5.22
Jan 203.47 209.19 202.16 203.37 --5.15
Feb 206.39 211.82 205.06 206.22 --5.06
Mar 208.22 213.57 207.15 208.46 --4.93
Apr 209.44 210.76 208.33 209.54 --4.95
May 210.88 211.92 210.40 210.82 --4.87
Jun 212.04 217.02 211.36 212.12 --4.77
Jul 215.64 215.64 213.68 213.74 --4.70
Aug 215.38 216.15 215.38 215.64 --4.65
Sep 217.81 218.45 217.81 218.09 --4.65
Oct 220.17 220.71 220.17 220.71 --4.58
Nov 222.65 223.65 222.65 223.34 --4.50
Dec 225.94 230.90 225.74 225.99 --4.35
Jan 228.29 --4.25
Feb 229.79 --4.15
Mar 229.89 --4.10
Apr 228.59 --4.00
May 227.99 --3.90
Jun 227.89 --3.85
Jul 228.89 --3.80
Aug 230.55 230.59 230.55 230.59 --3.75
Sep 232.24 --3.70
Oct 233.94 --3.65
Nov 235.59 --3.60
Dec 241.37 241.37 237.19 237.19 --3.55
Jan 238.69 --3.55
Feb 239.59 --3.55
Mar 239.24 --3.55
Apr 237.89 --3.55
May 237.34 --3.55
Jun 237.34 --3.55
Jul 239.14 --3.55
Aug 241.39 --3.55
Est. sales 103,892. Wed.'s sales 104,662
Wed.'s open int 325,123, up 667
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Dec 1.9679 2.0204 1.9556 1.9695 --419
Jan 1.9964 2.0483 1.9840 1.9973 --422
Feb 2.0227 2.0745 2.0116 2.0245 --413
Mar 2.0490 2.1009 2.0411 2.0510 --418
Apr 2.1722 2.2204 2.1600 2.1711 --420
May 2.1826 2.2258 2.1725 2.1818 --414
Jun 2.1903 2.2340 2.1792 2.1903 --406
Jul 2.1950 2.1989 2.1859 2.1936 --404
Aug 2.1915 2.2065 2.1915 2.1935 --400
Sep 2.1855 2.2012 2.1855 2.1892 --398
Oct 2.0912 2.1015 2.0862 2.0905 --405
Nov 2.0885 2.1021 2.0855 2.0860 --410
Dec 2.1378 2.1378 2.0933 2.0933 --409
Jan 2.1100 --406
Feb 2.1315 --406
Mar 2.1560 --406
Apr 2.2735 --406
May 2.2840 --406
Jun 2.2825 --406
Jul 2.2775 --406
Aug 2.2700 --406
Sep 2.2605 --406
Oct 2.1545 --406
Nov 2.1395 --406
Dec 2.1430 --406
Jan 2.1555 --406
Feb 2.1755 --406
Mar 2.1954 --406
Apr 2.3229 --406
May 2.3354 --406
Jun 2.3329 --406
Jul 2.3269 --406
Aug 2.3184 --406
Sep 2.3079 --406
Oct 2.2973 --406
Nov 2.2866 --406
Est. sales 70,771. Wed.'s sales 112,334
Wed.'s open int 269,513, up 2,707
NATURAL GAS
10,000 mm btu's, $ per mm btu
Dec 4.267 4.364 4.157 4.342 + 88
Jan 4.657 4.740 4.560 4.715 + 56
Feb 4.754 4.832 4.655 4.808 + 54
Mar 4.801 4.876 4.696 4.852 + 55
Apr 4.845 4.915 4.741 4.893 + 66
May 4.929 4.973 4.805 4.960 + 70
Jun 5.023 5.071 4.920 5.062 + 70
Jul 5.120 5.188 5.045 5.174 + 70
Aug 5.219 5.262 5.110 5.250 + 68
Sep 5.265 5.320 5.177 5.308 + 69
Oct 5.385 5.452 5.295 5.443 + 69
Nov 5.845 5.880 5.750 5.880 + 71
Dec 6.204 6.276 6.145 6.275 + 76
Jan 6.465 6.505 6.365 6.500 + 74
Feb 6.481 6.490 6.380 6.490 + 74
Mar 6.312 6.330 6.210 6.325 + 74
Apr 5.800 5.910 5.800 5.910 + 69
May 5.760 5.880 5.760 5.880 + 69
Jun 5.910 5.935 5.865 5.935 + 69
Jul 5.951 6.000 5.925 6.000 + 69
Aug 5.943 6.065 5.943 6.065 + 69
Sep 6.075 6.100 6.075 6.100 + 69
Oct 6.185 6.210 6.185 6.210 + 69
Nov 6.360 6.490 6.360 6.490 + 69
Dec 6.670 6.770 6.670 6.770 + 69
Jan 6.970 + 69
Feb 6.960 + 69
Mar 6.735 + 69
Apr 6.125 + 59
May 5.995 6.080 5.995 6.080 + 64
Jun 6.135 + 64
Jul 6.200 + 62
Aug 6.260 + 62
Sep 6.290 + 62
Oct 6.395 + 59
Nov 6.655 + 59
Dec 6.915 + 54
Jan 7.110 + 54
Feb 7.100 + 54
Mar 6.870 + 54
Apr 6.265 + 54
May 6.220 + 54
Jun 6.285 6.285 6.285 6.285 + 54
Jul 6.360 + 54
Aug 6.425 + 54
Sep 6.455 + 54
Oct 6.545 + 54
Nov 6.805 + 54
Dec 7.035 7.070 7.035 7.070 + 54
Jan 7.280 + 54
Feb 7.270 + 54
Mar 7.040 + 54
Apr 6.370 6.435 6.370 6.435 + 54
May 6.320 6.390 6.320 6.390 + 54
Jun 6.390 6.455 6.390 6.455 + 54
Jul 6.535 + 54
Aug 6.600 + 54
Sep 6.630 + 54
Oct 6.720 + 54
Nov 6.980 + 54
Dec 7.250 + 54
Jan 7.465 + 54
Feb 7.455 + 54
Mar 7.225 + 54
Apr 6.605 + 54
May 6.560 + 54
Jun 6.630 + 54
Jul 6.710 + 54
Aug 6.775 + 54
Sep 6.805 + 54
Oct 6.895 + 54
Nov 7.155 + 54
Dec 7.425 + 54
Jan 7.640 + 54
Feb 7.630 + 54
Mar 7.400 + 54
Apr 6.780 + 54
May 6.735 + 54
Jun 6.805 + 54
Jul 6.890 + 54
Aug 6.960 + 54
Sep 6.990 + 54
Oct 7.035 7.080 7.035 7.080 + 54
Nov 7.340 + 54
Dec 7.620 + 54
Jan 7.835 + 54
Feb 7.825 + 54
Mar 7.595 + 54
Apr 6.930 + 54
May 6.890 + 54
Jun 6.970 + 54
Jul 7.060 + 54
Aug 7.120 + 54
Sep 7.145 + 54
Oct 7.230 + 54
Nov 7.495 + 54
Dec 7.795 + 54
Jan 8.020 + 54
Feb 8.015 + 54
Mar 7.785 + 54
Apr 7.105 + 54
May 7.065 + 54
Jun 7.145 + 54
Jul 7.235 + 54
Aug 7.295 + 54
Sep 7.320 + 54
Oct 7.405 + 54
Nov 7.680 + 54
Dec 7.980 + 54
Jan 8.210 + 54
Feb 8.205 + 54
Mar 7.980 + 54
Apr 7.280 + 54
May 7.240 + 54
Jun 7.320 + 54
Jul 7.410 + 54
Aug 7.475 + 54
Sep 7.500 + 54
Oct 7.590 + 54
Nov 7.875 + 54
Dec 8.190 + 54
Jan 8.420 + 54
Feb 8.415 + 54
Mar 8.185 + 54
Apr 7.470 + 54
May 7.430 + 54
Jun 7.505 + 54
Jul 7.595 + 54
Aug 7.645 + 54
Sep 7.665 + 54
Oct 7.755 + 54
Nov 8.055 + 54
Dec 8.400 + 54
Jan 8.630 + 54
Feb 8.620 + 54
Mar 8.380 + 54
Apr 7.665 + 54
May 7.620 + 54
Jun 7.690 + 54
Jul 7.775 + 54
Aug 7.825 + 54
Sep 7.840 + 54
Oct 7.925 + 54
Nov 8.235 + 54
Dec 8.605 + 54
Est. sales 224,056. Wed.'s sales 269,036
Wed.'s open int 727,622
AP-WS-11-19-09 1519EST
