Midway-Sunset: $71.85/barrel -up $1.45 West Texas Intermediate: $79.60/barrel -up $1.47
| Tuesday, Nov 03 2009 04:11 PM
Last Updated Tuesday, Nov 03 2009 04:11 PM
Open High Low Settle Chg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Dec 79.50 79.77 76.55 79.60 +1.47
Jan 80.13 80.42 77.22 80.26 +1.44
Feb 80.74 81.04 77.91 80.92 +1.41
Mar 81.31 81.60 78.57 81.54 +1.42
Apr 82.08 82.11 79.10 82.11 +1.45
May 82.60 82.64 79.92 82.64 +1.47
Jun 82.83 83.12 80.18 83.11 +1.49
Jul 83.25 83.45 80.52 83.45 +1.49
Aug 83.72 83.75 82.66 83.75 +1.48
Sep 84.01 84.07 81.27 84.07 +1.47
Oct 83.48 84.40 83.48 84.40 +1.44
Nov 84.76 +1.41
Dec 83.72 85.12 82.30 85.12 +1.38
Jan 85.31 +1.35
Feb 83.10 85.50 83.10 85.50 +1.32
Mar 85.69 +1.29
Apr 85.88 +1.26
May 86.06 +1.23
Jun 85.89 86.24 85.83 86.24 +1.20
Jul 86.40 +1.16
Aug 86.56 +1.14
Sep 86.72 +1.12
Oct 86.88 +1.09
Nov 87.05 +1.07
Dec 86.98 87.23 85.02 87.23 +1.06
Jan 87.35 +1.04
Feb 87.47 +1.02
Mar 87.59 +1.00
Apr 87.71 +.98
May 87.83 +.96
Jun 87.94 +.93
Jul 88.05 +.90
Aug 88.17 +.88
Sep 88.29 +.86
Oct 88.41 +.84
Nov 88.53 +.82
Dec 87.10 88.65 86.50 88.65 +.80
Jan 88.77 +.78
Feb 88.89 +.76
Mar 89.02 +.75
Apr 89.15 +.74
May 89.28 +.73
Jun 89.41 +.72
Jul 89.54 +.71
Aug 89.67 +.70
Sep 89.80 +.68
Oct 89.93 +.67
Nov 90.06 +.65
Dec 88.80 90.20 88.80 90.20 +.64
Jan 90.34 +.63
Feb 90.48 +.62
Mar 90.62 +.60
Apr 90.76 +.58
May 90.91 +.57
Jun 91.06 +.56
Jul 91.21 +.55
Aug 91.36 +.54
Sep 91.51 +.53
Oct 91.66 +.52
Nov 91.81 +.51
Dec 91.44 91.96 90.40 91.96 +.50
Jun 92.95 +.49
Dec 92.90 93.94 92.90 93.94 +.48
Jun 95.05 +.48
Dec 95.00 96.16 95.00 96.16 +.48
Jun 97.33 +.48
Dec 98.49 +.48
Est. sales 370,009. Mon.'s sales 555,171
Mon.'s open int 1,194,475
Midway-Sunset: $71.85/barrel -up $1.45 West Texas Intermediate: $79.60/barrel -up $1.47
HEATING OIL
42,000 gal, cents per gal
Dec 204.65 207.85 200.30 207.33 +2.73
Jan 209.97 211.24 203.56 210.72 +2.89
Feb 212.56 214.00 206.43 213.54 +3.03
Mar 209.13 215.50 208.34 215.34 +3.25
Apr 215.31 216.15 208.84 216.06 +3.33
May 216.04 217.00 209.85 216.80 +3.34
Jun 217.27 218.22 211.14 217.79 +3.33
Jul 218.76 219.75 216.07 219.55 +3.24
Aug 221.04 221.90 218.45 221.90 +3.14
Sep 223.53 224.79 218.45 224.40 +3.09
Oct 225.91 226.80 223.50 226.80 +3.14
Nov 228.28 229.13 228.28 229.13 +3.17
Dec 230.50 231.55 225.40 231.38 +3.17
Jan 233.53 +3.12
Feb 231.00 234.58 231.00 234.58 +3.12
Mar 234.58 +3.12
Apr 233.03 +3.12
May 232.23 +3.12
Jun 232.18 +3.12
Jul 233.25 233.25 229.95 233.23 +3.12
Aug 234.50 234.78 230.75 234.78 +3.17
Sep 236.25 236.33 231.00 236.33 +3.22
Oct 233.50 237.98 233.50 237.98 +3.27
Nov 234.25 239.58 234.25 239.58 +3.32
Dec 235.00 241.13 235.00 241.13 +3.37
Jan 242.58 +3.37
Feb 243.43 +3.37
Mar 243.03 +3.37
Apr 241.50 241.68 238.75 241.68 +3.37
May 241.13 +3.37
Jun 241.13 +3.37
Jul 242.93 +3.37
Aug 245.18 +3.37
Est. sales 41,064. Mon.'s sales 83,307
Mon.'s open int 315,494, up 7,600
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Dec 1.9929 2.0108 1.9379 2.0004 +101
Jan 2.0055 2.0345 1.9614 2.0250 +130
Feb 2.0278 2.0597 1.9905 2.0505 +143
Mar 2.0517 2.0838 2.0243 2.0766 +157
Apr 2.1719 2.2026 2.1465 2.2005 +193
May 2.1927 2.2058 2.1927 2.2058 +206
Jun 2.1950 2.2109 2.1627 2.2103 +231
Jul 2.1845 2.2118 2.1757 2.2118 +250
Aug 2.1845 2.2123 2.1845 2.2123 +275
Sep 2.1845 2.2068 2.1845 2.2068 +295
Oct 2.1068 +340
Nov 2.0644 2.1050 2.0644 2.1003 +375
Dec 2.0791 2.1128 2.0791 2.1103 +370
Jan 2.1268 +370
Feb 2.1478 +370
Mar 2.1723 +370
Apr 2.2898 +370
May 2.3003 +370
Jun 2.2988 +370
Jul 2.2938 +370
Aug 2.2863 +370
Sep 2.2768 +370
Oct 2.1708 +370
Nov 2.1558 +370
Dec 2.1593 +370
Jan 2.1718 +370
Feb 2.1918 +370
Mar 2.2117 +370
Apr 2.3392 +370
May 2.3517 +370
Jun 2.3492 +370
Jul 2.3432 +370
Aug 2.3347 +370
Sep 2.3242 +370
Oct 2.3136 +370
Est. sales 38,772. Mon.'s sales 85,346
Mon.'s open int 245,351, up 4,087
NATURAL GAS
10,000 mm btu's, $ per mm btu
Dec 4.922 4.940 4.761 4.922 + 98
Jan 5.247 5.266 5.093 5.248 + 86
Feb 5.300 5.313 5.145 5.296 + 79
Mar 5.236 5.293 5.142 5.283 + 78
Apr 5.281 5.287 5.151 5.276 + 73
May 5.250 5.344 5.215 5.333 + 70
Jun 5.427 5.435 5.307 5.424 + 66
Jul 5.530 5.532 5.410 5.527 + 64
Aug 5.615 5.630 5.500 5.614 + 66
Sep 5.668 5.673 5.572 5.673 + 62
Oct 5.760 5.813 5.705 5.813 + 55
Nov 6.120 6.218 6.120 6.218 + 50
Dec 6.595 6.608 6.493 6.598 + 45
Jan 6.749 6.841 6.730 6.833 + 45
Feb 6.768 6.828 6.742 6.828 + 45
Mar 6.595 6.658 6.575 6.658 + 45
Apr 6.210 6.210 6.115 6.188 + 45
May 6.158 + 45
Jun 6.218 + 45
Jul 6.285 6.295 6.285 6.288 + 45
Aug 6.300 6.353 6.289 6.353 + 45
Sep 6.288 6.383 6.288 6.383 + 45
Oct 6.405 6.510 6.400 6.503 + 45
Nov 6.801 6.801 6.798 6.798 + 45
Dec 7.110 7.110 7.098 7.098 + 45
Jan 7.310 7.310 7.303 7.303 + 45
Feb 7.300 7.300 7.293 7.293 + 45
Mar 7.083 + 45
Apr 6.500 6.500 6.498 6.498 + 45
May 6.448 + 45
Jun 6.508 + 45
Jul 6.583 + 45
Aug 6.643 + 45
Sep 6.673 + 45
Oct 6.770 6.770 6.763 6.763 + 45
Nov 7.028 + 45
Dec 7.308 + 45
Jan 7.513 + 40
Feb 7.503 + 40
Mar 7.250 7.278 7.250 7.278 + 40
Apr 6.688 + 40
May 6.643 + 40
Jun 6.713 + 40
Jul 6.793 + 40
Aug 6.858 + 40
Sep 6.888 + 40
Oct 6.978 + 40
Nov 7.243 + 40
Dec 7.528 + 40
Jan 7.743 + 45
Feb 7.733 + 45
Mar 7.503 + 45
Apr 6.908 + 45
May 6.863 + 45
Jun 6.938 + 45
Jul 7.028 + 45
Aug 7.098 + 45
Sep 7.128 + 45
Oct 7.218 + 45
Nov 7.468 + 45
Dec 7.758 + 45
Jan 7.973 + 45
Feb 7.968 + 45
Mar 7.738 + 45
Apr 7.098 + 45
May 7.058 + 45
Jun 7.128 + 45
Jul 7.213 + 45
Aug 7.283 + 45
Sep 7.313 + 45
Oct 7.413 + 45
Nov 7.673 + 45
Dec 7.953 + 45
Jan 8.168 + 45
Feb 8.163 + 45
Mar 7.938 + 45
Apr 7.288 + 45
May 7.200 7.248 7.175 7.248 + 45
Jun 7.318 + 45
Jul 7.403 + 45
Aug 7.473 + 45
Sep 7.503 + 45
Oct 7.598 + 45
Nov 7.858 + 45
Dec 8.143 + 45
Jan 8.363 + 45
Feb 8.358 + 45
Mar 8.128 + 45
Apr 7.473 + 45
May 7.433 + 45
Jun 7.513 + 45
Jul 7.603 + 45
Aug 7.510 7.663 7.510 7.663 + 45
Sep 7.688 + 45
Oct 7.773 + 45
Nov 8.038 + 45
Dec 8.338 + 45
Jan 8.563 + 45
Feb 8.558 + 45
Mar 8.328 + 45
Apr 7.658 + 45
May 7.618 + 45
Jun 7.698 + 45
Jul 7.788 + 45
Aug 7.848 + 45
Sep 7.873 + 45
Oct 7.958 + 45
Nov 8.233 + 45
Dec 8.533 + 45
Jan 8.763 + 45
Feb 8.758 + 45
Mar 8.533 + 45
Apr 7.833 + 45
May 7.793 + 45
Jun 7.873 + 45
Jul 7.963 + 45
Aug 8.028 + 45
Sep 8.053 + 45
Oct 8.143 + 45
Nov 8.428 + 45
Dec 8.743 + 45
Jan 8.973 + 45
Feb 8.968 + 45
Mar 8.738 + 45
Apr 8.023 + 45
May 7.983 + 45
Jun 8.058 + 45
Jul 8.148 + 45
Aug 8.198 + 45
Sep 8.218 + 45
Oct 8.308 + 45
Nov 8.608 + 45
Dec 8.953 + 45
Jan 9.183 + 45
Feb 9.173 + 45
Mar 8.933 + 45
Apr 8.218 + 45
May 8.173 + 45
Jun 8.243 + 45
Jul 8.328 + 45
Aug 8.378 + 45
Sep 8.393 + 45
Oct 8.478 + 45
Nov 8.788 + 45
Dec 9.158 + 45
Est. sales 128,802. Mon.'s sales 188,450
Mon.'s open int 687,201
AP-WS-11-03-09 1729EST
