Midway-Sunset: $71.80/barrel -up $.85 West Texas Intermediate: $79.55/barrel -up $.87
| Tuesday, Oct 27 2009 02:53 PM
Last Updated Tuesday, Oct 27 2009 02:53 PM
Open High Low Settle Chg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Dec 79.39 79.89 78.25 79.55 +.87
Jan 80.03 80.50 78.47 80.15 +.78
Feb 80.67 81.00 79.24 80.75 +.71
Mar 81.16 81.50 79.84 81.26 +.68
Apr 81.67 82.28 80.71 81.73 +.67
May 82.07 82.23 80.81 82.21 +.68
Jun 82.09 82.82 81.20 82.64 +.67
Jul 82.63 83.21 81.73 82.96 +.66
Aug 83.22 83.43 82.81 83.24 +.65
Sep 83.34 83.70 82.82 83.54 +.64
Oct 83.72 83.95 83.07 83.88 +.64
Nov 84.06 84.36 83.28 84.25 +.64
Dec 84.27 84.85 83.31 84.62 +.64
Jan 84.83 +.63
Feb 85.03 +.63
Mar 85.22 +.63
Apr 85.40 +.63
May 85.58 +.63
Jun 85.76 +.63
Jul 85.93 +.62
Aug 86.08 +.61
Sep 86.24 +.60
Oct 86.40 +.59
Nov 86.57 +.58
Dec 86.75 87.05 86.05 86.74 +.57
Jan 86.87 +.57
Feb 87.00 +.57
Mar 87.13 +.57
Apr 87.25 +.56
May 87.37 +.55
Jun 87.49 +.55
Jul 87.61 +.55
Aug 87.73 +.54
Sep 87.85 +.53
Oct 87.98 +.53
Nov 88.11 +.53
Dec 87.61 88.24 87.50 88.24 +.53
Jan 88.36 +.52
Feb 88.49 +.52
Mar 88.61 +.51
Apr 88.74 +.51
May 88.86 +.50
Jun 88.99 +.50
Jul 89.11 +.49
Aug 89.24 +.49
Sep 89.37 +.49
Oct 89.50 +.48
Nov 89.63 +.47
Dec 89.77 +.47
Jan 89.91 +.47
Feb 90.05 +.47
Mar 90.19 +.47
Apr 90.33 +.47
May 90.47 +.47
Jun 90.61 +.47
Jul 90.75 +.47
Aug 90.89 +.47
Sep 91.03 +.47
Oct 91.17 +.47
Nov 91.31 +.46
Dec 91.54 91.60 90.00 91.45 +.45
Jun 92.35 +.41
Dec 93.50 93.50 93.25 93.25 +.37
Jun 94.26 +.31
Dec 95.28 +.25
Jun 96.42 +.24
Dec 97.56 +.22
Est. sales 360,849. Mon.'s sales 557,291
Mon.'s open int 1,225,154, up 22,794
Midway-Sunset: $71.80/barrel -up $.85 West Texas Intermediate: $79.55/barrel -up $.87
HEATING OIL
42,000 gal, cents per gal
Nov 205.04 206.42 201.85 205.51 +2.16
Dec 207.25 209.20 204.57 207.92 +1.61
Jan 210.51 212.31 210.28 211.02 +1.31
Feb 212.64 214.63 210.34 213.32 +1.23
Mar 214.26 215.91 212.35 214.63 +1.18
Apr 215.23 216.22 213.10 215.19 +1.03
May 215.65 217.18 215.65 215.94 +.93
Jun 216.60 217.52 215.56 216.99 +.88
Jul 218.84 +.88
Aug 221.14 +.88
Sep 221.90 223.59 221.90 223.59 +.88
Oct 224.25 225.84 224.25 225.84 +.83
Nov 228.09 +.78
Dec 229.93 231.01 228.98 230.24 +.73
Jan 232.34 +.73
Feb 233.39 +.78
Mar 233.44 +.78
Apr 231.94 +.78
May 231.19 +.78
Jun 231.19 +.78
Jul 232.19 +.78
Aug 233.60 233.64 233.60 233.64 +.78
Sep 236.00 236.00 235.09 235.09 +.73
Oct 237.70 237.70 236.64 236.64 +.68
Nov 238.14 +.63
Dec 239.59 +.58
Jan 241.04 +.48
Feb 241.89 +.13
Mar 241.49 --.17
Apr 240.14 --.52
May 239.59 --.82
Jun 239.59 --1.07
Jul 241.39 --1.07
Aug 243.64 --1.07
Est. sales 50,341. Mon.'s sales 103,662
Mon.'s open int 319,454
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Nov 2.0661 2.0762 2.0250 2.0705 +367
Dec 2.0429 2.0737 2.0255 2.0672 +295
Jan 2.0825 2.0825 2.0350 2.0770 +242
Feb 2.0859 2.0914 2.0566 2.0903 +203
Mar 2.1014 2.1125 2.0780 2.1055 +170
Apr 2.2161 2.2168 2.1892 2.2168 +139
May 2.2099 2.2178 2.1980 2.2178 +109
Jun 2.2042 2.2200 2.1912 2.2168 + 84
Jul 2.1938 2.2165 2.1938 2.2133 + 79
Aug 2.1895 2.2083 2.1895 2.2083 + 74
Sep 2.1830 2.1988 2.1830 2.1988 + 69
Oct 2.0786 2.0928 2.0786 2.0928 + 64
Nov 2.0755 2.0818 2.0755 2.0818 + 64
Dec 2.0770 2.0925 2.0770 2.0898 + 64
Jan 2.1063 + 64
Feb 2.1273 + 64
Mar 2.1518 + 64
Apr 2.2693 + 64
May 2.2798 + 64
Jun 2.2783 + 64
Jul 2.2733 + 64
Aug 2.2658 + 64
Sep 2.2563 + 64
Oct 2.1503 + 64
Nov 2.1353 + 64
Dec 2.1388 + 64
Jan 2.1513 + 64
Feb 2.1713 + 64
Mar 2.1912 + 64
Apr 2.3187 + 64
May 2.3312 + 64
Jun 2.3287 + 64
Jul 2.3227 + 64
Aug 2.3142 + 64
Sep 2.3037 + 64
Oct 2.2931 + 64
Est. sales 65,677. Mon.'s sales 114,060
Mon.'s open int 246,846, up 5,096
NATURAL GAS
10,000 mm btu's, $ per mm btu
Nov 4.618 5.636 4.476 4.557 + 44
Dec 5.212 5.366 5.173 5.282 + 70
Jan 5.686 5.705 5.575 5.627 + 73
Feb 5.740 5.760 5.583 5.682 + 69
Mar 5.550 5.706 5.535 5.636 + 66
Apr 5.639 5.639 5.524 5.613 + 62
May 5.683 5.683 5.581 5.666 + 60
Jun 5.790 5.811 5.656 5.743 + 60
Jul 5.845 5.853 5.781 5.833 + 60
Aug 5.975 5.975 5.876 5.911 + 58
Sep 5.963 5.975 5.910 5.966 + 58
Oct 6.181 6.181 6.055 6.121 + 60
Nov 6.505 6.517 6.464 6.506 + 55
Dec 6.900 6.910 6.780 6.861 + 52
Jan 7.137 7.137 7.040 7.086 + 50
Feb 7.078 7.087 7.054 7.076 + 50
Mar 6.901 6.915 6.845 6.891 + 45
Apr 6.378 6.378 6.300 6.361 + 35
May 6.321 + 35
Jun 6.381 + 35
Jul 6.435 6.451 6.435 6.451 + 35
Aug 6.511 + 30
Sep 6.540 6.541 6.540 6.541 + 30
Oct 6.660 6.671 6.660 6.661 + 30
Nov 6.950 6.950 6.946 6.946 + 30
Dec 7.230 7.231 7.230 7.231 + 35
Jan 7.436 + 35
Feb 7.410 7.416 7.410 7.416 + 35
Mar 7.206 + 35
Apr 6.621 + 35
May 6.566 + 35
Jun 6.626 + 35
Jul 6.701 + 35
Aug 6.760 6.761 6.760 6.761 + 35
Sep 6.791 + 35
Oct 6.881 + 35
Nov 7.131 + 35
Dec 7.400 7.406 7.400 7.406 + 35
Jan 7.616 + 35
Feb 7.606 + 35
Mar 7.381 + 35
Apr 6.766 + 35
May 6.716 + 35
Jun 6.786 + 35
Jul 6.866 + 35
Aug 6.931 + 35
Sep 6.961 + 35
Oct 7.051 + 35
Nov 7.306 + 35
Dec 7.576 + 35
Jan 7.781 + 35
Feb 7.771 + 35
Mar 7.536 + 35
Apr 6.906 + 35
May 6.866 + 35
Jun 6.941 + 35
Jul 7.031 + 35
Aug 7.101 + 35
Sep 7.131 + 35
Oct 7.220 7.221 7.220 7.221 + 35
Nov 7.466 + 35
Dec 7.746 + 35
Jan 7.961 + 35
Feb 7.956 + 35
Mar 7.726 + 35
Apr 7.046 + 35
May 7.006 + 35
Jun 7.076 + 35
Jul 7.161 + 35
Aug 7.231 + 35
Sep 7.261 + 35
Oct 7.361 + 35
Nov 7.611 + 35
Dec 7.886 + 35
Jan 8.101 + 35
Feb 8.096 + 35
Mar 7.866 + 35
Apr 7.186 + 35
May 7.146 + 35
Jun 7.216 + 35
Jul 7.301 + 35
Aug 7.371 + 35
Sep 7.401 + 35
Oct 7.496 + 35
Nov 7.746 + 35
Dec 8.026 + 35
Jan 8.246 + 35
Feb 8.241 + 35
Mar 8.011 + 35
Apr 7.311 + 35
May 7.271 + 35
Jun 7.351 + 35
Jul 7.441 + 35
Aug 7.501 + 35
Sep 7.526 + 35
Oct 7.611 + 35
Nov 7.876 + 35
Dec 8.176 + 35
Jan 8.401 + 35
Feb 8.396 + 35
Mar 8.166 + 35
Apr 7.461 + 35
May 7.421 + 35
Jun 7.501 + 35
Jul 7.591 + 35
Aug 7.651 + 35
Sep 7.676 + 35
Oct 7.761 + 35
Nov 8.031 + 35
Dec 8.331 + 35
Jan 8.561 + 35
Feb 8.556 + 35
Mar 8.331 + 35
Apr 7.591 + 35
May 7.551 + 35
Jun 7.631 + 35
Jul 7.721 + 35
Aug 7.786 + 35
Sep 7.811 + 35
Oct 7.896 + 35
Nov 8.176 + 35
Dec 8.491 + 35
Jan 8.721 + 35
Feb 8.716 + 35
Mar 8.486 + 35
Apr 7.726 + 35
May 7.686 + 35
Jun 7.761 + 35
Jul 7.851 + 35
Aug 7.901 + 35
Sep 7.921 + 35
Oct 8.011 + 35
Nov 8.321 + 35
Dec 8.676 + 35
Jan 8.906 + 35
Feb 8.896 + 35
Mar 8.656 + 35
Apr 7.876 + 35
May 7.831 + 35
Jun 7.901 + 35
Jul 7.986 + 35
Aug 8.036 + 35
Sep 8.051 + 35
Oct 8.136 + 35
Nov 8.446 + 35
Dec 8.816 + 35
Est. sales 101,297. Mon.'s sales 219,731
Mon.'s open int 712,866, up 9,126
AP-WS-10-27-09 1728EDT
