Midway-Sunset: $73.65/barrel -up $2.30 West Texas Intermediate: $81.37/barrel -up $2.25
| Wednesday, Oct 21 2009 02:54 PM
Last Updated Wednesday, Oct 21 2009 02:54 PM
Open High Low Settle Chg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Dec 81.01 82.00 77.64 81.37 +2.25
Jan 81.61 82.58 78.32 81.96 +2.28
Feb 79.81 83.19 79.00 82.58 +2.32
Mar 82.68 83.60 79.59 83.06 +2.32
Apr 83.47 84.09 80.51 83.47 +2.31
May 83.91 84.42 82.32 83.87 +2.31
Jun 84.00 84.84 81.00 84.26 +2.30
Jul 84.52 85.12 82.27 84.56 +2.29
Aug 84.81 84.95 83.24 84.81 +2.28
Sep 85.31 85.36 82.83 85.08 +2.27
Oct 85.31 85.71 84.10 85.39 +2.27
Nov 84.50 85.91 84.50 85.73 +2.26
Dec 85.73 86.65 82.76 86.07 +2.25
Jan 86.25 +2.24
Feb 86.41 +2.23
Mar 86.57 +2.23
Apr 86.72 +2.22
May 86.87 +2.21
Jun 87.10 87.10 87.01 87.01 +2.19
Jul 87.15 +2.18
Aug 87.28 +2.17
Sep 87.41 +2.16
Oct 87.56 +2.15
Nov 87.71 +2.14
Dec 87.90 88.40 85.15 87.86 +2.13
Jan 87.98 +2.12
Feb 88.10 +2.12
Mar 88.22 +2.12
Apr 88.33 +2.11
May 88.44 +2.10
Jun 88.55 +2.09
Jul 88.66 +2.08
Aug 88.77 +2.07
Sep 88.88 +2.06
Oct 89.00 +2.06
Nov 89.12 +2.06
Dec 88.00 90.00 88.00 89.24 +2.06
Jan 89.36 +2.06
Feb 89.48 +2.06
Mar 89.60 +2.06
Apr 89.72 +2.06
May 89.84 +2.06
Jun 89.96 +2.06
Jul 90.08 +2.06
Aug 90.20 +2.06
Sep 90.33 +2.06
Oct 90.46 +2.06
Nov 90.59 +2.06
Dec 90.53 90.72 90.33 90.72 +2.06
Jan 90.86 +2.06
Feb 91.00 +2.05
Mar 91.14 +2.04
Apr 91.28 +2.03
May 91.42 +2.02
Jun 91.56 +2.01
Jul 91.70 +2.00
Aug 91.84 +1.99
Sep 91.98 +1.98
Oct 92.13 +1.98
Nov 92.28 +1.97
Dec 92.14 92.44 92.14 92.44 +1.97
Jun 93.40 +1.94
Dec 93.50 94.36 93.50 94.36 +1.91
Jun 95.45 +1.87
Dec 95.47 96.54 95.47 96.54 +1.83
Jun 97.70 +1.83
Dec 98.20 98.87 98.20 98.87 +1.83
Est. sales 269,703. Tue.'s sales 529,451
Tue.'s open int 1,185,397
Midway-Sunset: $73.65/barrel -up $2.30 West Texas Intermediate: $81.37/barrel -up $2.25
HEATING OIL
42,000 gal, cents per gal
Nov 209.60 212.89 202.09 210.53 +5.80
Dec 212.48 215.78 204.05 213.46 +5.76
Jan 215.20 218.73 208.58 216.54 +5.64
Feb 211.38 220.48 210.35 218.56 +5.49
Mar 219.69 221.83 212.02 219.68 +5.34
Apr 218.75 221.22 214.20 220.13 +5.25
May 221.10 223.03 215.30 220.78 +5.15
Jun 220.68 223.50 215.26 221.63 +5.05
Jul 219.95 223.38 219.95 223.38 +5.05
Aug 222.80 225.58 218.13 225.58 +5.05
Sep 227.98 +5.10
Oct 232.40 232.40 229.00 230.28 +5.15
Nov 231.25 232.53 231.25 232.53 +5.20
Dec 236.60 236.60 231.64 234.78 +5.25
Jan 236.83 +5.25
Feb 237.78 +5.25
Mar 237.83 +5.25
Apr 236.33 +5.25
May 235.58 +5.25
Jun 235.58 +5.15
Jul 236.58 +5.10
Aug 238.03 +5.10
Sep 239.53 +5.10
Oct 241.13 +5.10
Nov 242.68 +5.10
Dec 244.18 +5.10
Jan 245.73 +5.10
Feb 246.93 +5.10
Mar 246.83 +5.10
Apr 245.83 +5.10
May 245.58 +5.10
Jun 245.83 +5.10
Jul 247.63 +5.10
Aug 249.88 +5.10
Est. sales 34,208. Tue.'s sales 83,902
Tue.'s open int 317,600, up 2,823
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Nov 1.9702 2.0751 1.9537 2.0543 +666
Dec 1.9882 2.0870 1.9650 2.0654 +654
Jan 2.0750 2.1080 1.9874 2.0875 +648
Feb 2.0165 2.1290 2.0165 2.1093 +645
Mar 2.1210 2.1490 2.0530 2.1310 +641
Apr 2.2499 2.2702 2.1604 2.2517 +636
May 2.2640 2.2640 2.2150 2.2567 +631
Jun 2.2543 2.2730 2.1940 2.2587 +626
Jul 2.2546 2.2572 2.2160 2.2572 +613
Aug 2.2537 +603
Sep 2.2437 +593
Oct 2.1377 +593
Nov 2.1257 +588
Dec 2.1015 2.1500 2.0625 2.1327 +593
Jan 2.1502 +598
Feb 2.1712 +598
Mar 2.1957 +598
Apr 2.3132 +593
May 2.3237 +588
Jun 2.2755 2.3222 2.2755 2.3222 +583
Jul 2.3172 +578
Aug 2.3097 +573
Sep 2.3002 +568
Oct 2.1942 +563
Nov 2.1792 +558
Dec 2.1827 +553
Jan 2.1952 +553
Feb 2.2152 +553
Mar 2.2351 +553
Apr 2.3626 +553
May 2.3751 +553
Jun 2.3726 +553
Jul 2.3666 +553
Aug 2.3581 +553
Sep 2.3476 +553
Oct 2.3370 +553
Est. sales 36,205. Tue.'s sales 74,714
Tue.'s open int 233,277
NATURAL GAS
10,000 mm btu's, $ per mm btu
Nov 5.098 5.318 5.070 5.100 -- 61
Dec 5.790 5.989 5.762 5.793 --142
Jan 6.081 6.266 6.054 6.078 --145
Feb 6.281 6.300 6.126 6.140 --130
Mar 6.058 6.242 6.056 6.067 --125
Apr 6.041 6.180 6.020 6.037 --107
May 6.066 6.200 6.066 6.073 --104
Jun 6.125 6.258 6.118 6.133 --102
Jul 6.207 6.330 6.199 6.213 --101
Aug 6.280 6.402 6.280 6.286 -- 98
Sep 6.332 6.452 6.330 6.337 --101
Oct 6.497 6.610 6.485 6.492 -- 99
Nov 6.838 6.964 6.838 6.847 -- 94
Dec 7.179 7.304 7.179 7.192 -- 94
Jan 7.473 7.496 7.401 7.412 -- 94
Feb 7.380 7.500 7.380 7.392 -- 94
Mar 7.175 7.270 7.175 7.197 -- 94
Apr 6.670 6.717 6.622 6.622 -- 94
May 6.690 6.690 6.577 6.577 -- 94
Jun 6.755 6.755 6.637 6.637 -- 89
Jul 6.820 6.820 6.707 6.707 -- 89
Aug 6.772 -- 89
Sep 6.802 -- 89
Oct 6.917 -- 89
Nov 7.197 -- 89
Dec 7.467 -- 89
Jan 7.800 7.800 7.672 7.672 -- 89
Feb 7.652 -- 89
Mar 7.442 -- 89
Apr 6.812 -- 74
May 6.757 -- 74
Jun 6.822 -- 74
Jul 6.897 -- 74
Aug 6.957 -- 74
Sep 6.987 -- 74
Oct 7.200 7.200 7.077 7.077 -- 69
Nov 7.327 -- 69
Dec 7.592 -- 69
Jan 7.890 7.890 7.802 7.802 -- 69
Feb 7.792 -- 69
Mar 7.650 7.650 7.562 7.562 -- 69
Apr 6.922 -- 69
May 6.872 -- 69
Jun 6.942 -- 69
Jul 7.022 -- 69
Aug 7.087 -- 69
Sep 7.117 -- 69
Oct 7.207 -- 64
Nov 7.457 -- 64
Dec 7.732 -- 64
Jan 7.937 -- 64
Feb 7.927 -- 64
Mar 7.692 -- 64
Apr 7.032 -- 64
May 6.992 -- 64
Jun 7.067 -- 64
Jul 7.157 -- 64
Aug 7.227 -- 64
Sep 7.257 -- 64
Oct 7.347 -- 59
Nov 7.592 -- 59
Dec 7.872 -- 59
Jan 8.087 -- 59
Feb 8.082 -- 59
Mar 7.852 -- 59
Apr 7.172 -- 59
May 7.132 -- 59
Jun 7.202 -- 59
Jul 7.287 -- 59
Aug 7.357 -- 59
Sep 7.387 -- 59
Oct 7.487 -- 54
Nov 7.737 -- 54
Dec 8.010 8.012 7.970 8.012 -- 54
Jan 8.227 -- 54
Feb 8.222 -- 54
Mar 7.992 -- 54
Apr 7.312 -- 54
May 7.272 -- 54
Jun 7.342 -- 54
Jul 7.427 -- 54
Aug 7.497 -- 54
Sep 7.527 -- 54
Oct 7.622 -- 54
Nov 7.872 -- 54
Dec 8.152 -- 54
Jan 8.372 -- 54
Feb 8.367 -- 54
Mar 8.137 -- 54
Apr 7.437 -- 54
May 7.397 -- 54
Jun 7.477 -- 54
Jul 7.567 -- 54
Aug 7.627 -- 54
Sep 7.652 -- 54
Oct 7.737 -- 54
Nov 8.002 -- 54
Dec 8.302 -- 54
Jan 8.527 -- 54
Feb 8.522 -- 54
Mar 8.292 -- 54
Apr 7.587 -- 54
May 7.547 -- 54
Jun 7.627 -- 54
Jul 7.717 -- 54
Aug 7.777 -- 54
Sep 7.802 -- 54
Oct 7.887 -- 54
Nov 8.157 -- 54
Dec 8.457 -- 54
Jan 8.687 -- 54
Feb 8.682 -- 54
Mar 8.457 -- 54
Apr 7.717 -- 54
May 7.677 -- 54
Jun 7.757 -- 54
Jul 7.847 -- 54
Aug 7.912 -- 54
Sep 7.937 -- 54
Oct 8.022 -- 54
Nov 8.302 -- 54
Dec 8.617 -- 54
Jan 8.847 -- 54
Feb 8.842 -- 54
Mar 8.612 -- 54
Apr 7.852 -- 54
May 7.812 -- 54
Jun 7.887 -- 54
Jul 7.977 -- 54
Aug 8.027 -- 54
Sep 8.047 -- 54
Oct 8.137 -- 54
Nov 8.447 -- 54
Dec 8.802 -- 54
Jan 9.032 -- 54
Feb 9.022 -- 54
Mar 8.782 -- 54
Apr 8.002 -- 54
May 7.957 -- 54
Jun 8.027 -- 54
Jul 8.112 -- 54
Aug 8.162 -- 54
Sep 8.177 -- 54
Oct 8.262 -- 54
Nov 8.572 -- 54
Dec 8.942 -- 54
Est. sales 111,585. Tue.'s sales 304,363
Tue.'s open int 718,827
AP-WS-10-21-09 1733EDT
