Midway-Sunset: $70.75/barrel -up $.95 West Texas Intermediate: $78.53/barrel -up $.95
| Friday, Oct 16 2009 03:02 PM
Last Updated Friday, Oct 16 2009 03:02 PM
Open High Low Settle Chg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Nov 78.67 78.75 76.82 78.53 +.95
Dec 79.17 79.21 77.33 79.02 +.94
Jan 78.65 79.68 77.83 79.50 +.91
Feb 80.06 80.12 78.37 80.04 +.91
Mar 80.62 80.62 78.87 80.50 +.92
Apr 80.92 80.94 79.33 80.90 +.92
May 81.34 81.34 79.92 81.29 +.93
Jun 81.60 81.77 80.17 81.67 +.93
Jul 81.98 81.98 80.67 81.97 +.92
Aug 82.25 82.25 81.40 82.22 +.90
Sep 81.45 82.49 81.40 82.49 +.87
Oct 82.79 +.86
Nov 82.21 83.13 82.21 83.13 +.86
Dec 83.37 83.55 82.09 83.47 +.86
Jan 82.80 83.66 82.70 83.66 +.86
Feb 82.80 83.83 82.80 83.83 +.86
Mar 83.10 84.00 83.10 84.00 +.86
Apr 84.16 +.86
May 84.31 +.85
Jun 84.45 84.46 83.42 84.46 +.84
Jul 84.60 +.85
Aug 84.73 +.85
Sep 84.87 +.85
Oct 85.01 +.85
Nov 85.15 +.84
Dec 85.12 85.30 84.05 85.30 +.84
Jan 85.43 +.84
Feb 85.56 +.84
Mar 85.69 +.84
Apr 85.82 +.84
May 85.95 +.84
Jun 86.08 +.84
Jul 86.21 +.84
Aug 86.34 +.84
Sep 86.47 +.84
Oct 86.60 +.84
Nov 86.73 +.84
Dec 85.55 87.15 85.55 86.86 +.84
Jan 87.00 +.84
Feb 87.14 +.84
Mar 87.28 +.84
Apr 87.42 +.84
May 87.56 +.84
Jun 87.70 +.84
Jul 87.84 +.84
Aug 87.98 +.84
Sep 88.12 +.84
Oct 88.26 +.84
Nov 88.41 +.84
Dec 88.56 +.84
Jan 88.72 +.84
Feb 88.88 +.84
Mar 89.04 +.84
Apr 89.20 +.84
May 89.35 +.84
Jun 89.50 +.84
Jul 89.65 +.84
Aug 89.80 +.84
Sep 89.96 +.84
Oct 90.12 +.84
Nov 90.28 +.84
Dec 90.44 +.84
Jun 91.44 +.84
Dec 91.60 92.74 91.60 92.44 +.84
Jun 93.56 +.82
Dec 94.69 +.81
Jun 95.86 +.81
Dec 97.04 +.81
Est. sales 389,426. Thu.'s sales 776,371
Thu.'s open int 1,282,336
Midway-Sunset: $70.75/barrel -up $.95 West Texas Intermediate: $78.53/barrel -up $.95
HEATING OIL
42,000 gal, cents per gal
Nov 203.46 203.50 200.50 202.97 +1.16
Dec 206.57 206.76 202.89 206.27 +1.48
Jan 208.20 210.08 206.37 209.69 +1.64
Feb 212.35 212.61 208.90 212.18 +1.66
Mar 213.75 213.81 210.34 213.61 +1.61
Apr 211.85 214.17 210.96 214.17 +1.58
May 212.99 215.11 212.60 215.02 +1.53
Jun 216.75 216.75 213.35 216.07 +1.53
Jul 216.04 218.25 215.18 217.82 +1.53
Aug 218.16 220.02 217.25 220.02 +1.53
Sep 220.73 222.27 220.30 222.27 +1.58
Oct 225.60 225.60 222.51 224.42 +1.53
Nov 224.30 226.52 224.30 226.52 +1.53
Dec 230.74 230.74 226.10 228.57 +1.48
Jan 228.80 230.62 228.80 230.62 +1.43
Feb 231.57 +1.38
Mar 231.87 +1.33
Apr 230.57 +1.28
May 229.97 +1.23
Jun 226.88 230.12 226.88 230.12 +1.18
Jul 231.17 +1.18
Aug 232.62 +1.18
Sep 234.12 +1.18
Oct 235.72 +1.18
Nov 237.27 +1.18
Dec 238.77 +1.18
Jan 240.32 +1.18
Feb 241.52 +1.18
Mar 241.42 +1.18
Apr 240.42 +1.18
May 240.17 +1.18
Jun 240.42 +1.18
Jul 242.22 +1.18
Aug 244.47 +1.18
Est. sales 51,789. Thu.'s sales 102,447
Thu.'s open int 314,185, up 1,361
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Nov 1.9807 1.9836 1.9211 1.9793 +344
Dec 1.9950 1.9982 1.9373 1.9941 +339
Jan 2.0163 2.0175 1.9642 2.0170 +323
Feb 2.0395 2.0400 1.9925 2.0399 +317
Mar 2.0602 2.0630 2.0141 2.0628 +315
Apr 2.1833 2.1845 2.1424 2.1845 +297
May 2.1615 2.1900 2.1615 2.1900 +277
Jun 2.1885 2.1930 2.1440 2.1930 +257
Jul 2.1788 2.1935 2.1730 2.1935 +242
Aug 2.1590 2.1920 2.1590 2.1920 +232
Sep 2.1830 +222
Oct 2.0770 +212
Nov 2.0360 2.0655 2.0360 2.0655 +197
Dec 2.0425 2.0720 2.0375 2.0720 +197
Jan 2.0890 +197
Feb 2.1105 +197
Mar 2.1355 +197
Apr 2.2540 +197
May 2.2660 +197
Jun 2.2655 +197
Jul 2.2615 +197
Aug 2.2550 +197
Sep 2.2465 +197
Oct 2.1415 +197
Nov 2.1275 +197
Dec 2.1320 +197
Jan 2.1445 +197
Feb 2.1645 +197
Mar 2.1844 +197
Apr 2.3119 +197
May 2.3244 +197
Jun 2.3219 +197
Jul 2.3159 +197
Aug 2.3074 +197
Sep 2.2969 +197
Oct 2.2863 +197
Est. sales 40,110. Thu.'s sales 114,048
Thu.'s open int 218,108, up 10,602
NATURAL GAS
10,000 mm btu's, $ per mm btu
Nov 4.790 4.860 4.437 4.781 +299
Dec 5.718 5.785 5.450 5.713 +300
Jan 6.015 6.086 5.698 6.019 +288
Feb 6.068 6.121 5.788 6.066 +275
Mar 5.998 6.057 5.740 5.996 +253
Apr 5.956 6.018 5.739 5.955 +238
May 5.993 6.054 5.800 6.000 +230
Jun 6.060 6.115 5.851 6.070 +220
Jul 6.150 6.205 5.930 6.152 +212
Aug 6.214 6.274 5.980 6.222 +207
Sep 6.080 6.322 6.080 6.277 +207
Oct 6.252 6.486 6.252 6.430 +208
Nov 6.805 6.850 6.721 6.800 +193
Dec 6.956 7.219 6.956 7.170 +193
Jan 7.390 7.430 7.344 7.395 +193
Feb 7.390 7.390 7.271 7.380 +188
Mar 7.180 7.205 7.120 7.185 +183
Apr 6.610 6.667 6.580 6.630 +153
May 6.600 6.600 6.590 6.590 +153
Jun 6.650 6.650 6.650 6.650 +153
Jul 6.665 6.725 6.665 6.725 +153
Aug 6.795 +153
Sep 6.825 +153
Oct 6.920 6.935 6.920 6.935 +153
Nov 6.750 7.220 6.750 7.220 +153
Dec 7.524 7.524 7.475 7.495 +148
Jan 7.650 7.700 7.650 7.700 +148
Feb 7.680 7.685 7.680 7.685 +143
Mar 7.475 +143
Apr 6.835 +143
May 6.785 +143
Jun 6.855 +143
Jul 6.930 +143
Aug 6.990 +143
Sep 7.020 +143
Oct 7.110 +143
Nov 7.360 +143
Dec 7.625 +138
Jan 7.835 +138
Feb 7.830 +138
Mar 7.600 +138
Apr 6.960 +133
May 6.915 +133
Jun 6.985 +133
Jul 7.065 +133
Aug 7.130 +133
Sep 7.160 +133
Oct 7.245 +133
Nov 7.495 +138
Dec 7.770 +133
Jan 7.975 +133
Feb 7.970 +133
Mar 7.735 +133
Apr 7.075 +133
May 7.035 +133
Jun 7.110 +133
Jul 7.200 +133
Aug 7.270 +133
Sep 7.300 +133
Oct 7.385 +133
Nov 7.630 +133
Dec 7.910 +133
Jan 8.125 +133
Feb 8.120 +133
Mar 7.890 +133
Apr 7.210 +133
May 7.170 +133
Jun 7.240 +133
Jul 7.325 +133
Aug 7.395 +133
Sep 7.425 +133
Oct 7.520 +133
Nov 7.770 +133
Dec 8.045 +133
Jan 8.260 +133
Feb 8.255 +133
Mar 8.025 +133
Apr 7.345 +133
May 7.305 +133
Jun 7.375 +133
Jul 7.460 +133
Aug 7.530 +133
Sep 7.560 +133
Oct 7.655 +133
Nov 7.905 +133
Dec 8.185 +133
Jan 8.405 +133
Feb 8.400 +133
Mar 8.170 +133
Apr 7.470 +133
May 7.430 +133
Jun 7.510 +133
Jul 7.600 +133
Aug 7.660 +133
Sep 7.685 +133
Oct 7.770 +133
Nov 8.035 +133
Dec 8.335 +133
Jan 8.560 +133
Feb 8.555 +133
Mar 8.325 +133
Apr 7.620 +133
May 7.580 +133
Jun 7.660 +133
Jul 7.750 +133
Aug 7.810 +133
Sep 7.835 +133
Oct 7.920 +133
Nov 8.190 +133
Dec 8.490 +133
Jan 8.720 +133
Feb 8.715 +133
Mar 8.490 +133
Apr 7.750 +133
May 7.710 +133
Jun 7.790 +133
Jul 7.880 +133
Aug 7.945 +133
Sep 7.970 +133
Oct 8.055 +133
Nov 8.335 +133
Dec 8.650 +133
Jan 8.880 +133
Feb 8.875 +133
Mar 8.645 +133
Apr 7.885 +133
May 7.845 +133
Jun 7.920 +133
Jul 8.010 +133
Aug 8.060 +133
Sep 8.080 +133
Oct 8.170 +133
Nov 8.480 +133
Dec 8.835 +133
Jan 9.065 +133
Feb 9.055 +133
Mar 8.815 +133
Apr 8.035 +133
May 7.990 +133
Jun 8.060 +133
Jul 8.145 +133
Aug 8.195 +133
Sep 8.210 +133
Oct 8.295 +133
Nov 8.605 +133
Dec 8.975 +133
Est. sales 170,238. Thu.'s sales 275,206
Thu.'s open int 729,307
AP-WS-10-16-09 1733EDT
