Midway-Sunset: $63.10/barrel -unchanged $0.00 West Texas Intermediate: 69.57/barrel -down $1.31
| Wednesday, Oct 07 2009 04:12 PM
Last Updated Wednesday, Oct 07 2009 04:12 PM
Open High Low Settle Chg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Nov 69.83 71.76 68.88 69.57 --1.31
Dec 70.15 72.00 69.19 69.88 --1.26
Jan 70.64 72.27 69.65 70.34 --1.18
Feb 71.08 72.67 70.26 70.80 --1.12
Mar 71.45 72.95 70.76 71.22 --1.09
Apr 73.12 73.12 71.19 71.66 --1.08
May 71.93 73.58 71.93 72.12 --1.08
Jun 72.80 74.25 71.98 72.59 --1.08
Jul 73.22 74.48 72.49 73.00 --1.06
Aug 73.35 74.82 73.35 73.36 --1.04
Sep 73.78 74.91 73.74 73.74 --1.02
Oct 74.14 --1.00
Nov 70.14 74.55 70.14 74.55 --.98
Dec 75.23 76.53 74.40 74.96 --.96
Jan 75.21 --.94
Feb 75.45 --.93
Mar 75.67 --.92
Apr 75.89 --.91
May 76.10 --.90
Jun 76.30 --.90
Jul 76.48 --.89
Aug 76.66 --.88
Sep 76.84 --.87
Oct 77.02 --.87
Nov 77.20 --.87
Dec 78.60 78.66 76.88 77.39 --.87
Jan 77.57 --.86
Feb 77.75 --.85
Mar 77.93 --.84
Apr 78.10 --.84
May 78.27 --.83
Jun 78.44 --.82
Jul 78.61 --.81
Aug 78.78 --.80
Sep 78.95 --.79
Oct 79.12 --.78
Nov 79.29 --.77
Dec 80.50 80.75 78.96 79.46 --.76
Jan 79.63 --.75
Feb 79.80 --.74
Mar 79.96 --.74
Apr 80.12 --.74
May 80.28 --.73
Jun 80.44 --.72
Jul 80.60 --.72
Aug 80.76 --.72
Sep 80.92 --.72
Oct 81.09 --.71
Nov 81.26 --.70
Dec 81.43 --.69
Jan 81.60 --.69
Feb 81.77 --.69
Mar 81.94 --.69
Apr 82.11 --.68
May 82.28 --.67
Jun 82.45 --.66
Jul 82.62 --.65
Aug 82.79 --.64
Sep 82.96 --.63
Oct 83.13 --.62
Nov 83.30 --.61
Dec 83.46 --.61
Jun 84.56 --.61
Dec 86.50 86.50 85.66 85.66 --.61
Jun 86.84 --.61
Dec 88.02 --.61
Jun 89.23 --.61
Dec 90.44 --.61
Est. sales 571,915. Tue.'s sales 614,684
Tue.'s open int 1,248,517, up 26,483
HEATING OIL
42,000 gal, cents per gal
Nov 178.52 184.00 176.68 178.11 --3.31
Dec 181.75 186.75 179.56 181.03 --3.31
Jan 184.57 189.31 183.00 184.23 --3.19
Feb 186.97 191.69 185.41 186.76 --3.06
Mar 188.64 193.21 187.15 188.42 --2.98
Apr 189.00 193.17 188.00 189.28 --3.02
May 193.45 193.45 190.43 190.43 --3.07
Jun 191.71 196.45 190.80 191.73 --3.07
Jul 196.45 196.45 193.58 193.58 --2.97
Aug 198.00 200.25 195.78 195.78 --2.92
Sep 201.00 201.00 198.13 198.13 --2.92
Oct 203.80 203.80 200.58 200.58 --2.87
Nov 205.80 205.80 202.88 202.88 --2.87
Dec 205.16 208.95 204.90 205.08 --2.92
Jan 210.15 210.15 207.23 207.23 --2.97
Feb 208.28 --2.97
Mar 208.78 --2.97
Apr 207.00 207.68 207.00 207.68 --2.97
May 209.00 210.00 207.28 207.28 --2.97
Jun 209.00 209.00 207.63 207.63 --2.97
Jul 208.83 --2.97
Aug 210.38 --2.97
Sep 211.98 --2.97
Oct 213.00 213.68 213.00 213.68 --2.97
Nov 215.33 --2.97
Dec 216.83 --2.97
Jan 218.38 --2.97
Feb 219.58 --2.97
Mar 222.00 222.00 219.48 219.48 --2.97
Apr 218.48 --2.97
May 218.23 --2.97
Jun 218.48 --2.97
Jul 220.28 --2.97
Aug 222.53 --2.97
Est. sales 82,952. Tue.'s sales 72,495
Tue.'s open int 308,327, up 3,544
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Nov 1.7270 1.7930 1.7028 1.7203 --524
Dec 1.7376 1.7986 1.7150 1.7333 --474
Jan 1.7600 1.8151 1.7394 1.7579 --443
Feb 1.8350 1.8350 1.7747 1.7827 --429
Mar 1.8000 1.8555 1.8000 1.8068 --420
Apr 1.9290 1.9770 1.9290 1.9307 --411
May 1.9412 --401
Jun 1.9675 2.0040 1.9497 1.9497 --396
Jul 1.9537 --391
Aug 1.9522 --386
Sep 1.9880 1.9880 1.9400 1.9432 --386
Oct 1.8343 1.8422 1.8343 1.8422 --386
Nov 1.8555 1.8555 1.8320 1.8362 --386
Dec 1.8352 1.8873 1.8319 1.8427 --386
Jan 1.8597 --386
Feb 1.8812 --386
Mar 1.9062 --386
Apr 2.0247 --386
May 2.0367 --386
Jun 2.0362 --386
Jul 2.0322 --386
Aug 2.0257 --386
Sep 2.0172 --386
Oct 1.9122 --386
Nov 1.8982 --386
Dec 1.9027 --386
Jan 1.9152 --386
Feb 1.9352 --386
Mar 1.9551 --386
Apr 2.0826 --386
May 2.0951 --386
Jun 2.0926 --386
Jul 2.0866 --386
Aug 2.0781 --386
Sep 2.0676 --386
Oct 2.0570 --386
Est. sales 69,875. Tue.'s sales 74,674
Tue.'s open int 195,796, up 2,167
NATURAL GAS
10,000 mm btu's, $ per mm btu
Nov 4.919 5.088 4.831 4.904 + 24
Dec 5.675 5.790 5.614 5.683 + 56
Jan 5.980 6.052 5.902 5.984 + 75
Feb 6.022 6.085 5.958 6.034 + 79
Mar 5.951 6.007 5.885 5.957 + 74
Apr 5.911 5.955 5.852 5.912 + 68
May 5.943 5.985 5.885 5.947 + 73
Jun 6.006 6.055 5.970 6.015 + 69
Jul 6.107 6.125 6.038 6.100 + 66
Aug 6.190 6.190 6.125 6.177 + 63
Sep 6.235 6.250 6.180 6.235 + 59
Oct 6.388 6.412 6.330 6.387 + 58
Nov 6.735 6.762 6.726 6.749 + 50
Dec 7.075 7.093 7.062 7.084 + 50
Jan 7.280 7.317 7.279 7.312 + 53
Feb 7.266 7.292 7.266 7.292 + 53
Mar 7.099 7.102 7.034 7.087 + 53
Apr 6.522 6.540 6.522 6.522 + 58
May 6.490 6.490 6.462 6.462 + 58
Jun 6.495 6.517 6.460 6.517 + 53
Jul 6.630 6.630 6.550 6.597 + 53
Aug 6.667 + 53
Sep 6.680 6.697 6.680 6.697 + 53
Oct 6.734 6.797 6.734 6.797 + 53
Nov 7.067 + 53
Dec 7.332 + 53
Jan 7.560 7.560 7.537 7.537 + 53
Feb 7.527 + 53
Mar 7.307 + 53
Apr 6.637 + 58
May 6.592 + 58
Jun 6.662 + 58
Jul 6.737 + 58
Aug 6.797 + 58
Sep 6.800 6.827 6.800 6.827 + 58
Oct 6.912 + 58
Nov 7.147 + 58
Dec 7.412 + 58
Jan 7.617 + 58
Feb 7.612 + 58
Mar 7.382 + 58
Apr 6.707 + 58
May 6.662 + 58
Jun 6.732 + 58
Jul 6.812 + 58
Aug 6.877 + 58
Sep 6.907 + 58
Oct 6.987 + 58
Nov 7.232 + 58
Dec 7.517 + 58
Jan 7.722 + 58
Feb 7.712 + 58
Mar 7.477 + 58
Apr 6.797 + 58
May 6.752 + 58
Jun 6.837 + 58
Jul 6.932 + 58
Aug 7.002 + 58
Sep 7.032 + 58
Oct 7.117 + 58
Nov 7.362 + 58
Dec 7.642 + 58
Jan 7.857 + 58
Feb 7.847 + 58
Mar 7.617 + 58
Apr 6.937 + 58
May 6.897 + 58
Jun 6.977 + 58
Jul 7.067 + 58
Aug 7.137 + 58
Sep 7.167 + 58
Oct 7.262 + 58
Nov 7.512 + 58
Dec 7.787 + 58
Jan 8.002 + 58
Feb 7.997 + 58
Mar 7.767 + 58
Apr 7.087 + 58
May 7.047 + 58
Jun 7.122 + 58
Jul 7.217 + 58
Aug 7.287 + 58
Sep 7.317 + 58
Oct 7.412 + 58
Nov 7.662 + 58
Dec 7.942 + 58
Jan 8.162 + 58
Feb 8.157 + 58
Mar 7.927 + 58
Apr 7.227 + 58
May 7.187 + 58
Jun 7.267 + 58
Jul 7.357 + 58
Aug 7.417 + 58
Sep 7.442 + 58
Oct 7.527 + 58
Nov 7.792 + 58
Dec 8.092 + 58
Jan 8.317 + 58
Feb 8.312 + 58
Mar 8.082 + 58
Apr 7.377 + 58
May 7.337 + 58
Jun 7.417 + 58
Jul 7.507 + 58
Aug 7.567 + 58
Sep 7.592 + 58
Oct 7.677 + 58
Nov 7.947 + 58
Dec 8.247 + 58
Jan 8.477 + 58
Feb 8.472 + 58
Mar 8.247 + 58
Apr 7.507 + 58
May 7.467 + 58
Jun 7.547 + 58
Jul 7.637 + 58
Aug 7.702 + 58
Sep 7.727 + 58
Oct 7.812 + 58
Nov 8.092 + 58
Dec 8.407 + 58
Jan 8.637 + 58
Feb 8.632 + 58
Mar 8.402 + 58
Apr 7.642 + 58
May 7.602 + 58
Jun 7.677 + 58
Jul 7.767 + 58
Aug 7.817 + 58
Sep 7.837 + 58
Oct 7.927 + 58
Nov 8.237 + 58
Dec 8.592 + 58
Jan 8.822 + 58
Feb 8.812 + 58
Mar 8.572 + 58
Apr 7.792 + 58
May 7.747 + 58
Jun 7.817 + 58
Jul 7.902 + 58
Aug 7.952 + 58
Sep 7.967 + 58
Oct 8.052 + 58
Nov 8.362 + 58
Dec 8.732 + 58
Est. sales 135,552. Tue.'s sales 212,146
Tue.'s open int 692,561, up 1,493
AP-WS-10-07-09 1733EDT
