Midway-Sunset: $68.75/barrel -down $.75 West Texas Intermediate: $76.72/barrel -down $.74
| Friday, Nov 20 2009 02:36 PM
Last Updated Friday, Nov 20 2009 02:36 PM
Open High Low Settle Chg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Dec 76.89 77.99 76.20 76.72 --.74
Jan 77.60 78.61 76.76 77.47 --.58
Feb 78.48 79.39 77.57 78.30 --.54
Mar 79.26 80.13 78.38 79.11 --.52
Apr 80.00 80.78 79.18 79.85 --.51
May 80.56 81.38 79.79 80.54 --.48
Jun 81.26 81.60 80.41 81.14 --.45
Jul 81.60 81.78 81.25 81.63 --.41
Aug 81.69 82.21 81.47 82.09 --.38
Sep 82.53 82.53 82.52 82.52 --.37
Oct 82.96 --.37
Nov 83.45 --.36
Dec 84.02 84.87 83.26 83.94 --.36
Jan 84.26 --.35
Feb 84.55 --.35
Mar 84.86 --.33
Apr 85.16 --.29
May 85.42 --.25
Jun 85.65 --.23
Jul 85.88 --.21
Aug 86.10 --.20
Sep 86.32 --.19
Oct 86.54 --.18
Nov 86.77 --.17
Dec 86.92 87.00 86.32 87.00 --.16
Jan 87.16 --.15
Feb 87.32 --.14
Mar 87.48 --.13
Apr 87.64 --.11
May 87.80 --.09
Jun 87.95 --.08
Jul 88.10 --.07
Aug 88.25 --.06
Sep 88.40 --.05
Oct 88.55 --.04
Nov 88.70 --.03
Dec 88.85 --.01
Jan 88.99
Feb 89.13 +.01
Mar 89.28 +.02
Apr 89.43 +.03
May 89.58 +.04
Jun 89.73 +.05
Jul 89.88 +.06
Aug 90.03 +.06
Sep 90.18 +.06
Oct 90.33 +.06
Nov 90.48 +.06
Dec 90.73 90.79 90.35 90.63 +.06
Jan 90.79 +.06
Feb 90.95 +.06
Mar 91.11 +.06
Apr 91.27 +.06
May 91.43 +.06
Jun 91.59 +.06
Jul 91.75 +.06
Aug 91.91 +.06
Sep 92.07 +.06
Oct 92.24 +.06
Nov 92.41 +.06
Dec 92.58 +.06
Jun 93.60 +.06
Dec 94.63 94.63 94.63 94.63 +.06
Jun 95.79 +.06
Dec 96.96 +.07
Jun 98.14 +.07
Dec 99.32 +.07
Est. sales 385,331. Thu.'s sales 630,524
Thu.'s open int 1,169,343
Midway-Sunset: $68.75/barrel -down $.75 West Texas Intermediate: $76.72/barrel -down $.74
HEATING OIL
42,000 gal, cents per gal
Dec 198.30 200.77 195.89 197.56 --2.08
Jan 201.97 204.47 199.66 201.30 --2.07
Feb 204.95 207.28 202.76 204.25 --1.97
Mar 206.81 208.14 205.00 206.57 --1.89
Apr 207.40 208.68 206.24 207.65 --1.89
May 209.30 209.99 207.50 208.91 --1.91
Jun 210.01 212.17 208.73 210.16 --1.96
Jul 212.21 212.30 210.52 211.75 --1.99
Aug 214.00 214.52 212.44 213.63 --2.01
Sep 215.85 217.25 214.85 216.05 --2.04
Oct 217.65 219.10 217.65 218.75 --1.96
Nov 221.54 221.76 220.30 221.45 --1.89
Dec 224.55 225.36 222.99 224.15 --1.84
Jan 227.50 227.50 226.50 226.50 --1.79
Feb 228.05 --1.74
Mar 228.25 --1.64
Apr 227.00 --1.59
May 226.45 --1.54
Jun 226.45 --1.44
Jul 227.45 --1.44
Aug 230.50 230.50 229.00 229.15 --1.44
Sep 230.80 --1.44
Oct 232.50 --1.44
Nov 234.15 --1.44
Dec 235.17 236.10 234.82 235.75 --1.44
Jan 237.25 --1.44
Feb 238.15 --1.44
Mar 237.80 --1.44
Apr 236.45 --1.44
May 235.90 --1.44
Jun 235.90 --1.44
Jul 237.70 --1.44
Aug 239.95 --1.44
Est. sales 93,985. Thu.'s sales 110,592
Thu.'s open int 328,846, up 3,723
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Dec 1.9804 1.9909 1.9440 1.9806 +111
Jan 2.0038 2.0139 1.9705 2.0014 + 41
Feb 2.0290 2.0366 1.9988 2.0242 -- 3
Mar 2.0396 2.0595 2.0224 2.0480 -- 30
Apr 2.1668 2.1754 2.1462 2.1654 -- 57
May 2.1771 2.1817 2.1561 2.1770 -- 48
Jun 2.1860 2.1903 2.1860 2.1860 -- 43
Jul 2.1911 2.1941 2.1712 2.1897 -- 39
Aug 2.1894 2.1950 2.1817 2.1904 -- 31
Sep 2.1872 2.1875 2.1839 2.1839 -- 53
Oct 2.0849 -- 56
Nov 2.0741 2.0870 2.0681 2.0794 -- 66
Dec 2.0964 2.0964 2.0867 2.0867 -- 66
Jan 2.1034 -- 66
Feb 2.1249 -- 66
Mar 2.1494 -- 66
Apr 2.2669 -- 66
May 2.2774 -- 66
Jun 2.2759 -- 66
Jul 2.2709 -- 66
Aug 2.2634 -- 66
Sep 2.2539 -- 66
Oct 2.1479 -- 66
Nov 2.1329 -- 66
Dec 2.1364 -- 66
Jan 2.1489 -- 66
Feb 2.1689 -- 66
Mar 2.1888 -- 66
Apr 2.3163 -- 66
May 2.3288 -- 66
Jun 2.3263 -- 66
Jul 2.3203 -- 66
Aug 2.3118 -- 66
Sep 2.3013 -- 66
Oct 2.2907 -- 66
Nov 2.2800 -- 66
Est. sales 106,849. Thu.'s sales 81,668
Thu.'s open int 268,537
NATURAL GAS
10,000 mm btu's, $ per mm btu
Dec 4.386 4.442 4.220 4.424 + 82
Jan 4.720 4.777 4.569 4.758 + 43
Feb 4.799 4.861 4.657 4.845 + 37
Mar 4.856 4.904 4.697 4.888 + 36
Apr 4.900 4.940 4.738 4.930 + 37
May 4.970 4.999 4.809 4.993 + 33
Jun 5.074 5.098 4.914 5.090 + 28
Jul 5.190 5.206 5.020 5.198 + 24
Aug 5.269 5.282 5.116 5.278 + 28
Sep 5.340 5.345 5.175 5.337 + 29
Oct 5.443 5.484 5.299 5.475 + 32
Nov 5.815 5.915 5.748 5.915 + 35
Dec 6.268 6.315 6.141 6.310 + 35
Jan 6.540 6.540 6.386 6.532 + 32
Feb 6.440 6.525 6.397 6.519 + 29
Mar 6.280 6.354 6.232 6.354 + 29
Apr 5.850 5.939 5.850 5.939 + 29
May 5.885 5.920 5.850 5.909 + 29
Jun 5.900 5.964 5.900 5.964 + 29
Jul 5.970 6.029 5.970 6.029 + 29
Aug 6.035 6.094 6.030 6.094 + 29
Sep 6.065 6.129 6.060 6.129 + 29
Oct 6.145 6.239 6.145 6.239 + 29
Nov 6.439 6.519 6.439 6.519 + 29
Dec 6.720 6.799 6.720 6.799 + 29
Jan 6.930 6.999 6.930 6.999 + 29
Feb 6.920 6.989 6.920 6.989 + 29
Mar 6.700 6.764 6.700 6.764 + 29
Apr 6.090 6.154 6.090 6.154 + 29
May 6.040 6.109 6.040 6.109 + 29
Jun 6.100 6.164 6.100 6.164 + 29
Jul 6.160 6.229 6.160 6.229 + 29
Aug 6.289 + 29
Sep 6.319 + 29
Oct 6.360 6.424 6.360 6.424 + 29
Nov 6.620 6.684 6.620 6.684 + 29
Dec 6.944 + 29
Jan 7.139 + 29
Feb 7.070 7.129 7.070 7.129 + 29
Mar 6.840 6.899 6.840 6.899 + 29
Apr 6.294 + 29
May 6.190 6.249 6.190 6.249 + 29
Jun 6.250 6.314 6.250 6.314 + 29
Jul 6.330 6.389 6.330 6.389 + 29
Aug 6.390 6.454 6.390 6.454 + 29
Sep 6.484 + 29
Oct 6.510 6.574 6.510 6.574 + 29
Nov 6.770 6.834 6.770 6.834 + 29
Dec 7.000 7.099 7.000 7.099 + 29
Jan 7.250 7.309 7.250 7.309 + 29
Feb 7.240 7.299 7.240 7.299 + 29
Mar 7.010 7.069 7.010 7.069 + 29
Apr 6.400 6.464 6.400 6.464 + 29
May 6.360 6.419 6.360 6.419 + 29
Jun 6.484 + 29
Jul 6.564 + 29
Aug 6.629 + 29
Sep 6.659 + 29
Oct 6.749 + 29
Nov 7.009 + 29
Dec 7.279 + 29
Jan 7.494 + 29
Feb 7.484 + 29
Mar 7.150 7.254 7.150 7.254 + 29
Apr 6.634 + 29
May 6.589 + 29
Jun 6.659 + 29
Jul 6.739 + 29
Aug 6.804 + 29
Sep 6.834 + 29
Oct 6.924 + 29
Nov 7.184 + 29
Dec 7.454 + 29
Jan 7.669 + 29
Feb 7.659 + 29
Mar 7.429 + 29
Apr 6.809 + 29
May 6.764 + 29
Jun 6.834 + 29
Jul 6.919 + 29
Aug 6.989 + 29
Sep 7.019 + 29
Oct 7.109 + 29
Nov 7.369 + 29
Dec 7.649 + 29
Jan 7.864 + 29
Feb 7.854 + 29
Mar 7.624 + 29
Apr 6.959 + 29
May 6.919 + 29
Jun 6.999 + 29
Jul 7.089 + 29
Aug 7.149 + 29
Sep 7.174 + 29
Oct 7.259 + 29
Nov 7.524 + 29
Dec 7.824 + 29
Jan 8.049 + 29
Feb 8.044 + 29
Mar 7.814 + 29
Apr 7.134 + 29
May 7.094 + 29
Jun 7.174 + 29
Jul 7.264 + 29
Aug 7.324 + 29
Sep 7.349 + 29
Oct 7.434 + 29
Nov 7.709 + 29
Dec 8.009 + 29
Jan 8.239 + 29
Feb 8.234 + 29
Mar 8.009 + 29
Apr 7.309 + 29
May 7.269 + 29
Jun 7.349 + 29
Jul 7.439 + 29
Aug 7.504 + 29
Sep 7.529 + 29
Oct 7.619 + 29
Nov 7.904 + 29
Dec 8.219 + 29
Jan 8.449 + 29
Feb 8.444 + 29
Mar 8.214 + 29
Apr 7.499 + 29
May 7.459 + 29
Jun 7.534 + 29
Jul 7.624 + 29
Aug 7.674 + 29
Sep 7.694 + 29
Oct 7.784 + 29
Nov 8.084 + 29
Dec 8.429 + 29
Jan 8.659 + 29
Feb 8.649 + 29
Mar 8.409 + 29
Apr 7.694 + 29
May 7.649 + 29
Jun 7.719 + 29
Jul 7.804 + 29
Aug 7.854 + 29
Sep 7.869 + 29
Oct 7.954 + 29
Nov 8.264 + 29
Dec 8.634 + 29
Est. sales 184,538. Thu.'s sales 234,661
Thu.'s open int 711,326
AP-WS-11-20-09 1519EST
