Midway-Sunset: $63.10/barrel -up $.50 West Texas Intermediate: 70.88/barrel -up $.47
| Tuesday, Oct 06 2009 03:05 PM
Last Updated Tuesday, Oct 06 2009 03:05 PM
Open High Low Settle Chg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Nov 71.19 71.97 70.06 70.88 +.47
Dec 71.45 72.20 70.20 71.14 +.53
Jan 71.75 72.55 70.55 71.52 +.54
Feb 72.25 72.93 71.44 71.92 +.55
Mar 72.56 73.30 72.00 72.31 +.53
Apr 72.93 73.68 72.51 72.74 +.50
May 73.22 73.86 73.15 73.20 +.46
Jun 74.00 74.65 73.35 73.67 +.43
Jul 74.11 74.92 73.79 74.06 +.41
Aug 74.36 74.88 74.36 74.40 +.40
Sep 74.77 75.43 74.72 74.76 +.41
Oct 75.09 75.14 75.09 75.14 +.43
Nov 75.61 75.61 75.53 75.53 +.44
Dec 76.30 76.70 75.30 75.92 +.45
Jan 76.15 +.47
Feb 76.38 +.49
Mar 76.59 +.49
Apr 76.80 +.50
May 77.00 +.50
Jun 77.20 +.50
Jul 77.37 +.51
Aug 77.54 +.51
Sep 77.71 +.51
Oct 77.89 +.52
Nov 78.07 +.53
Dec 77.95 78.95 77.95 78.26 +.55
Jan 78.43 +.55
Feb 78.60 +.55
Mar 78.77 +.55
Apr 78.94 +.55
May 79.10 +.55
Jun 79.26 +.55
Jul 79.42 +.55
Aug 79.58 +.55
Sep 79.74 +.55
Oct 80.00 80.00 79.90 79.90 +.55
Nov 80.00 80.06 80.00 80.06 +.56
Dec 80.20 80.99 80.14 80.22 +.57
Jan 80.38 +.57
Feb 80.54 +.57
Mar 80.70 +.57
Apr 80.86 +.57
May 81.01 +.56
Jun 81.16 +.55
Jul 81.32 +.55
Aug 81.48 +.55
Sep 81.64 +.55
Oct 81.80 +.55
Nov 81.96 +.54
Dec 81.75 82.63 81.75 82.12 +.53
Jan 82.29 +.53
Feb 82.46 +.53
Mar 82.63 +.53
Apr 82.79 +.52
May 82.95 +.51
Jun 83.11 +.50
Jul 83.27 +.49
Aug 83.43 +.48
Sep 83.59 +.47
Oct 83.75 +.46
Nov 83.91 +.45
Dec 84.62 84.62 84.07 84.07 +.44
Jun 85.17 +.42
Dec 86.55 86.55 86.27 86.27 +.40
Jun 87.45 +.40
Dec 88.63 +.40
Jun 89.84 +.40
Dec 91.05 +.40
Est. sales 1,059,969. Mon.'s sales 634,114
Mon.'s open int 1,222,034
Midway-Sunset: $63.10/barrel -up $.50 West Texas Intermediate: 70.88/barrel -up $.47
HEATING OIL
42,000 gal, cents per gal
Nov 182.85 184.20 178.50 181.42 +2.26
Dec 185.72 187.03 181.50 184.34 +2.13
Jan 188.50 190.02 186.36 187.42 +1.99
Feb 190.10 192.29 188.75 189.82 +1.84
Mar 191.61 193.84 190.13 191.40 +1.77
Apr 192.45 194.45 192.30 192.30 +1.72
May 193.56 195.50 193.50 193.50 +1.72
Jun 194.88 196.82 193.44 194.80 +1.72
Jul 196.57 197.61 196.55 196.55 +1.72
Aug 198.75 200.60 198.70 198.70 +1.77
Sep 201.20 202.89 201.05 201.05 +1.82
Oct 205.40 205.42 202.55 203.45 +1.87
Nov 206.00 208.00 205.75 205.75 +1.87
Dec 208.12 210.33 207.60 208.00 +1.87
Jan 210.25 211.25 210.20 210.20 +1.82
Feb 212.00 212.00 211.25 211.25 +1.77
Mar 211.75 +1.67
Apr 210.65 +1.62
May 210.25 +1.67
Jun 210.00 210.80 210.00 210.60 +1.72
Jul 212.90 212.90 211.80 211.80 +1.72
Aug 215.00 215.00 213.35 213.35 +1.72
Sep 216.60 216.60 214.95 214.95 +1.72
Oct 216.65 +1.72
Nov 218.30 +1.72
Dec 220.90 221.84 219.80 219.80 +1.72
Jan 221.35 +1.72
Feb 222.55 +1.72
Mar 222.45 +1.72
Apr 221.95 221.95 221.45 221.45 +1.72
May 221.20 +1.72
Jun 221.45 +1.72
Jul 223.25 +1.72
Aug 225.50 +1.72
Est. sales 113,509. Mon.'s sales 79,047
Mon.'s open int 304,783
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Nov 1.7823 1.7984 1.7475 1.7727 +188
Dec 1.7897 1.8040 1.7620 1.7807 +186
Jan 1.7925 1.8245 1.7925 1.8022 +179
Feb 1.8261 1.8435 1.8200 1.8256 +178
Mar 1.8450 1.8625 1.8450 1.8488 +172
Apr 1.9725 1.9830 1.9650 1.9718 +164
May 1.9760 1.9990 1.9760 1.9813 +154
Jun 1.9775 2.0130 1.9775 1.9893 +154
Jul 1.9928 +149
Aug 1.9908 +164
Sep 1.9818 +164
Oct 1.8808 +164
Nov 1.8748 +164
Dec 1.8850 1.8850 1.8750 1.8813 +164
Jan 1.8983 +164
Feb 1.9198 +164
Mar 1.9448 +164
Apr 2.0633 +164
May 2.0753 +164
Jun 2.0748 +164
Jul 2.0708 +164
Aug 2.0643 +164
Sep 2.0558 +164
Oct 1.9508 +164
Nov 1.9368 +164
Dec 1.9413 +164
Jan 1.9538 +164
Feb 1.9738 +164
Mar 1.9937 +164
Apr 2.1212 +164
May 2.1337 +164
Jun 2.1312 +164
Jul 2.1252 +164
Aug 2.1167 +164
Sep 2.1062 +164
Oct 2.0956 +164
Est. sales 49,356. Mon.'s sales 73,307
Mon.'s open int 193,629
NATURAL GAS
10,000 mm btu's, $ per mm btu
Nov 4.990 5.120 4.801 4.880 --107
Dec 5.660 5.829 5.549 5.627 -- 96
Jan 5.940 6.090 5.838 5.909 -- 86
Feb 5.990 6.129 5.876 5.955 -- 87
Mar 5.891 6.044 5.817 5.883 -- 82
Apr 5.836 6.000 5.781 5.844 -- 80
May 5.871 6.030 5.813 5.874 -- 78
Jun 5.939 6.063 5.884 5.946 -- 74
Jul 6.032 6.175 5.975 6.034 -- 73
Aug 6.111 6.245 6.050 6.114 -- 70
Sep 6.169 6.305 6.102 6.176 -- 70
Oct 6.336 6.455 6.265 6.329 -- 70
Nov 6.672 6.763 6.635 6.699 -- 65
Dec 7.010 7.145 6.971 7.034 -- 65
Jan 7.265 7.320 7.210 7.259 -- 63
Feb 7.230 7.276 7.190 7.239 -- 63
Mar 7.025 7.082 7.025 7.034 -- 63
Apr 6.477 6.500 6.400 6.464 -- 53
May 6.370 6.430 6.370 6.404 -- 53
Jun 6.464 -- 53
Jul 6.500 6.544 6.500 6.544 -- 53
Aug 6.670 6.670 6.614 6.614 -- 53
Sep 6.654 6.654 6.644 6.644 -- 53
Oct 6.756 6.756 6.744 6.744 -- 53
Nov 7.014 -- 53
Dec 7.279 -- 58
Jan 7.484 -- 58
Feb 7.474 -- 63
Mar 7.254 -- 63
Apr 6.579 -- 48
May 6.534 -- 48
Jun 6.604 -- 48
Jul 6.679 -- 53
Aug 6.739 -- 53
Sep 6.769 -- 53
Oct 6.854 -- 48
Nov 7.089 -- 48
Dec 7.354 -- 48
Jan 7.559 -- 48
Feb 7.554 -- 48
Mar 7.324 -- 48
Apr 6.649 -- 43
May 6.604 -- 43
Jun 6.674 -- 43
Jul 6.754 -- 43
Aug 6.819 -- 43
Sep 6.849 -- 43
Oct 6.929 -- 43
Nov 7.174 -- 43
Dec 7.459 -- 43
Jan 7.664 -- 43
Feb 7.654 -- 43
Mar 7.419 -- 43
Apr 6.739 -- 43
May 6.694 -- 43
Jun 6.779 -- 43
Jul 6.874 -- 43
Aug 6.944 -- 43
Sep 6.974 -- 43
Oct 7.059 -- 43
Nov 7.304 -- 43
Dec 7.584 -- 43
Jan 7.799 -- 43
Feb 7.789 -- 43
Mar 7.559 -- 43
Apr 6.879 -- 43
May 6.839 -- 43
Jun 6.919 -- 43
Jul 7.009 -- 43
Aug 7.079 -- 43
Sep 7.109 -- 43
Oct 7.204 -- 43
Nov 7.454 -- 43
Dec 7.729 -- 43
Jan 7.944 -- 43
Feb 7.939 -- 43
Mar 7.709 -- 43
Apr 7.029 -- 43
May 6.989 -- 43
Jun 7.064 -- 43
Jul 7.159 -- 43
Aug 7.229 -- 43
Sep 7.259 -- 43
Oct 7.354 -- 43
Nov 7.604 -- 43
Dec 7.884 -- 43
Jan 8.104 -- 43
Feb 8.099 -- 43
Mar 7.869 -- 43
Apr 7.169 -- 43
May 7.129 -- 43
Jun 7.209 -- 43
Jul 7.299 -- 43
Aug 7.359 -- 43
Sep 7.384 -- 43
Oct 7.469 -- 43
Nov 7.734 -- 43
Dec 8.034 -- 43
Jan 8.259 -- 43
Feb 8.254 -- 43
Mar 8.024 -- 43
Apr 7.319 -- 43
May 7.279 -- 43
Jun 7.359 -- 43
Jul 7.449 -- 43
Aug 7.509 -- 43
Sep 7.534 -- 43
Oct 7.619 -- 43
Nov 7.889 -- 43
Dec 8.189 -- 43
Jan 8.419 -- 43
Feb 8.414 -- 43
Mar 8.189 -- 43
Apr 7.449 -- 43
May 7.409 -- 43
Jun 7.489 -- 43
Jul 7.579 -- 43
Aug 7.644 -- 43
Sep 7.669 -- 43
Oct 7.754 -- 43
Nov 8.034 -- 43
Dec 8.349 -- 43
Jan 8.579 -- 43
Feb 8.574 -- 43
Mar 8.344 -- 43
Apr 7.584 -- 43
May 7.544 -- 43
Jun 7.619 -- 43
Jul 7.709 -- 43
Aug 7.759 -- 43
Sep 7.779 -- 43
Oct 7.869 -- 43
Nov 8.179 -- 43
Dec 8.534 -- 43
Jan 8.764 -- 43
Feb 8.754 -- 43
Mar 8.514 -- 43
Apr 7.734 -- 43
May 7.689 -- 43
Jun 7.759 -- 43
Jul 7.844 -- 43
Aug 7.894 -- 43
Sep 7.909 -- 43
Oct 7.994 -- 43
Nov 8.304 -- 43
Dec 8.674 -- 43
Est. sales 353,103. Mon.'s sales 265,664
Mon.'s open int 691,068, up 8,993
AP-WS-10-06-09 1732EDT
