Midway-Sunset: $70.75/barrel -unchanged $0.00 West Texas Intermediate: $79.61/barrel -up $1.08
| Monday, Oct 19 2009 04:13 PM
Last Updated Monday, Oct 19 2009 04:13 PM
Open High Low Settle Chg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Nov 79.60 79.69 78.05 79.61 +1.08
Dec 79.92 80.05 78.45 79.96 +.94
Jan 79.53 80.52 78.93 80.43 +.93
Feb 80.98 80.99 79.47 80.96 +.92
Mar 81.13 81.50 80.09 81.41 +.91
Apr 81.53 81.80 80.40 81.80 +.90
May 81.93 82.18 81.02 82.18 +.89
Jun 82.46 82.55 81.35 82.54 +.87
Jul 82.49 82.82 81.63 82.82 +.85
Aug 82.81 83.05 81.95 83.05 +.83
Sep 83.11 83.30 82.48 83.30 +.81
Oct 83.25 83.58 82.68 83.58 +.79
Nov 83.61 84.27 82.81 83.91 +.78
Dec 84.08 84.34 82.98 84.24 +.77
Jan 84.42 +.76
Feb 84.58 +.75
Mar 84.73 +.73
Apr 84.88 +.72
May 85.03 +.72
Jun 84.50 85.27 83.30 85.18 +.72
Jul 85.31 +.71
Aug 85.44 +.71
Sep 85.57 +.70
Oct 85.72 +.71
Nov 85.87 +.72
Dec 85.92 86.02 84.80 86.02 +.72
Jan 86.15 +.72
Feb 86.28 +.72
Mar 86.41 +.72
Apr 86.53 +.71
May 86.65 +.70
Jun 86.77 +.69
Jul 86.89 +.68
Aug 87.01 +.67
Sep 87.13 +.66
Oct 87.25 +.65
Nov 87.38 +.65
Dec 87.41 87.51 86.80 87.51 +.65
Jan 87.63 +.63
Feb 87.75 +.61
Mar 87.88 +.60
Apr 88.01 +.59
May 88.14 +.58
Jun 88.27 +.57
Jul 88.40 +.56
Aug 88.53 +.55
Sep 88.66 +.54
Oct 88.79 +.53
Nov 88.92 +.51
Dec 89.09 89.09 88.75 89.05 +.49
Jan 89.20 +.48
Feb 89.35 +.47
Mar 89.50 +.46
Apr 89.65 +.45
May 89.80 +.45
Jun 89.95 +.45
Jul 90.10 +.45
Aug 90.25 +.45
Sep 90.41 +.45
Oct 90.57 +.45
Nov 90.73 +.45
Dec 90.53 90.89 90.53 90.89 +.45
Jun 91.89 +.45
Dec 92.89 +.45
Jun 94.02 +.46
Dec 94.80 95.15 94.80 95.15 +.46
Jun 96.31 +.45
Dec 97.48 +.44
Est. sales 205,046. Fri.'s sales 594,117
Fri.'s open int 1,261,304
Midway-Sunset: $70.75/barrel -unchanged $0.00 West Texas Intermediate: $79.61/barrel -up $1.08
HEATING OIL
42,000 gal, cents per gal
Nov 204.24 205.40 202.05 205.22 +2.25
Dec 208.65 208.65 205.36 208.43 +2.16
Jan 211.09 211.96 208.88 211.81 +2.12
Feb 213.49 214.28 211.21 214.22 +2.04
Mar 215.02 215.61 213.04 215.61 +2.00
Apr 216.12 216.19 213.60 216.19 +2.02
May 215.08 217.04 214.20 217.04 +2.02
Jun 217.67 218.06 215.30 218.04 +1.97
Jul 217.48 219.74 217.48 219.74 +1.92
Aug 221.90 221.94 219.00 221.94 +1.92
Sep 221.95 224.24 221.75 224.24 +1.97
Oct 224.33 226.44 224.00 226.44 +2.02
Nov 226.52 228.59 226.52 228.59 +2.07
Dec 229.77 230.75 228.02 230.69 +2.12
Jan 230.25 232.74 230.25 232.74 +2.12
Feb 233.69 +2.12
Mar 233.99 +2.12
Apr 232.69 +2.12
May 232.09 +2.12
Jun 232.24 +2.12
Jul 233.29 +2.12
Aug 234.74 +2.12
Sep 236.24 +2.12
Oct 237.84 +2.12
Nov 239.39 +2.12
Dec 240.89 +2.12
Jan 242.44 +2.12
Feb 243.64 +2.12
Mar 243.54 +2.12
Apr 242.54 +2.12
May 242.29 +2.12
Jun 242.54 +2.12
Jul 244.34 +2.12
Aug 246.59 +2.12
Est. sales 24,163. Fri.'s sales 101,024
Fri.'s open int 316,085, up 1,900
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Nov 1.9851 1.9937 1.9630 1.9872 + 79
Dec 2.0005 2.0090 1.9780 2.0029 + 88
Jan 2.0181 2.0311 2.0039 2.0273 +103
Feb 2.0420 2.0525 2.0264 2.0504 +105
Mar 2.0675 2.0730 2.0525 2.0730 +102
Apr 2.1918 2.1948 2.1780 2.1948 +103
May 2.1853 2.2003 2.1853 2.2003 +103
Jun 2.1790 2.2033 2.1759 2.2033 +103
Jul 2.1865 2.2038 2.1786 2.2038 +103
Aug 2.2010 2.2023 2.2010 2.2023 +103
Sep 2.1933 +103
Oct 2.0873 +103
Nov 2.0758 +103
Dec 2.0780 2.0838 2.0575 2.0823 +103
Jan 2.0988 + 98
Feb 2.1198 + 93
Mar 2.1443 + 88
Apr 2.2623 + 83
May 2.2733 + 73
Jun 2.2723 + 68
Jul 2.2678 + 63
Aug 2.2608 + 58
Sep 2.2518 + 53
Oct 2.1463 + 48
Nov 2.1318 + 43
Dec 2.1358 + 38
Jan 2.1483 + 38
Feb 2.1683 + 38
Mar 2.1882 + 38
Apr 2.3157 + 38
May 2.3282 + 38
Jun 2.3257 + 38
Jul 2.3197 + 38
Aug 2.3112 + 38
Sep 2.3007 + 38
Oct 2.2901 + 38
Est. sales 21,484. Fri.'s sales 90,952
Fri.'s open int 225,657, up 7,549
NATURAL GAS
10,000 mm btu's, $ per mm btu
Nov 4.860 4.916 4.675 4.835 + 54
Dec 5.767 5.850 5.597 5.758 + 45
Jan 6.063 6.120 5.917 6.073 + 54
Feb 6.110 6.161 5.978 6.127 + 61
Mar 6.035 6.092 5.910 6.054 + 58
Apr 6.011 6.041 5.872 6.009 + 54
May 6.028 6.078 5.926 6.049 + 49
Jun 6.108 6.145 6.001 6.117 + 47
Jul 6.183 6.223 6.095 6.200 + 48
Aug 6.262 6.291 6.158 6.270 + 48
Sep 6.334 6.346 6.206 6.327 + 50
Oct 6.460 6.508 6.360 6.482 + 52
Nov 6.833 6.870 6.813 6.847 + 47
Dec 7.193 7.228 7.069 7.207 + 37
Jan 7.418 7.448 7.385 7.432 + 37
Feb 7.404 7.438 7.377 7.417 + 37
Mar 7.210 7.230 7.187 7.222 + 37
Apr 6.595 6.715 6.590 6.667 + 37
May 6.650 6.650 6.627 6.627 + 37
Jun 6.700 6.700 6.682 6.682 + 32
Jul 6.780 6.780 6.757 6.757 + 32
Aug 6.865 6.865 6.827 6.827 + 32
Sep 6.870 6.870 6.857 6.857 + 32
Oct 7.000 7.000 6.972 6.972 + 37
Nov 7.250 7.257 7.250 7.257 + 37
Dec 7.524 7.532 7.374 7.532 + 37
Jan 7.737 + 37
Feb 7.722 + 37
Mar 7.512 + 37
Apr 6.850 6.872 6.850 6.872 + 37
May 6.817 + 32
Jun 6.887 + 32
Jul 6.962 + 32
Aug 7.022 + 32
Sep 7.052 + 32
Oct 7.142 + 32
Nov 7.392 + 32
Dec 7.657 + 32
Jan 7.867 + 32
Feb 7.862 + 32
Mar 7.632 + 32
Apr 6.992 + 32
May 6.947 + 32
Jun 7.017 + 32
Jul 7.097 + 32
Aug 7.162 + 32
Sep 7.192 + 32
Oct 7.277 + 32
Nov 7.527 + 32
Dec 7.802 7.802 7.700 7.802 + 32
Jan 8.007 + 32
Feb 8.002 + 32
Mar 7.767 + 32
Apr 7.107 + 32
May 7.067 + 32
Jun 7.142 + 32
Jul 7.232 + 32
Aug 7.302 + 32
Sep 7.332 + 32
Oct 7.417 + 32
Nov 7.662 + 32
Dec 7.942 + 32
Jan 8.157 + 32
Feb 8.152 + 32
Mar 7.922 + 32
Apr 7.242 + 32
May 7.202 + 32
Jun 7.272 + 32
Jul 7.357 + 32
Aug 7.427 + 32
Sep 7.457 + 32
Oct 7.552 + 32
Nov 7.802 + 32
Dec 8.000 8.077 8.000 8.077 + 32
Jan 8.292 + 32
Feb 8.287 + 32
Mar 8.057 + 32
Apr 7.377 + 32
May 7.337 + 32
Jun 7.407 + 32
Jul 7.492 + 32
Aug 7.562 + 32
Sep 7.592 + 32
Oct 7.687 + 32
Nov 7.937 + 32
Dec 8.217 + 32
Jan 8.437 + 32
Feb 8.432 + 32
Mar 8.202 + 32
Apr 7.502 + 32
May 7.462 + 32
Jun 7.542 + 32
Jul 7.632 + 32
Aug 7.692 + 32
Sep 7.717 + 32
Oct 7.802 + 32
Nov 8.067 + 32
Dec 8.367 + 32
Jan 8.592 + 32
Feb 8.587 + 32
Mar 8.357 + 32
Apr 7.652 + 32
May 7.612 + 32
Jun 7.692 + 32
Jul 7.782 + 32
Aug 7.842 + 32
Sep 7.867 + 32
Oct 7.952 + 32
Nov 8.222 + 32
Dec 8.522 + 32
Jan 8.752 + 32
Feb 8.747 + 32
Mar 8.522 + 32
Apr 7.782 + 32
May 7.742 + 32
Jun 7.822 + 32
Jul 7.912 + 32
Aug 7.977 + 32
Sep 8.002 + 32
Oct 8.087 + 32
Nov 8.367 + 32
Dec 8.682 + 32
Jan 8.912 + 32
Feb 8.907 + 32
Mar 8.677 + 32
Apr 7.917 + 32
May 7.877 + 32
Jun 7.952 + 32
Jul 8.042 + 32
Aug 8.092 + 32
Sep 8.112 + 32
Oct 8.202 + 32
Nov 8.512 + 32
Dec 8.867 + 32
Jan 9.097 + 32
Feb 9.087 + 32
Mar 8.847 + 32
Apr 8.067 + 32
May 8.022 + 32
Jun 8.092 + 32
Jul 8.177 + 32
Aug 8.227 + 32
Sep 8.242 + 32
Oct 8.327 + 32
Nov 8.637 + 32
Dec 9.007 + 32
Est. sales 88,606. Fri.'s sales 323,375
Fri.'s open int 729,721, up 414
AP-WS-10-19-09 1733EDT
