Midway-Sunset: $63.90/barrel -up $2.10 West Texas Intermediate: 71.69/barrel -up $2.12
| Thursday, Oct 08 2009 03:07 PM
Last Updated Thursday, Oct 08 2009 03:07 PM
Loading Stories
Advertisement
Open High Low Settle Chg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Nov 71.40 72.55 69.17 71.69 +2.12
Dec 70.18 72.92 69.56 72.14 +2.26
Jan 72.39 73.42 70.07 72.72 +2.38
Feb 72.93 73.84 70.74 73.28 +2.48
Mar 73.52 74.26 71.20 73.76 +2.54
Apr 74.00 74.60 70.00 74.22 +2.56
May 74.51 74.68 72.75 74.68 +2.56
Jun 74.71 75.41 72.65 75.14 +2.55
Jul 75.08 75.81 72.94 75.53 +2.53
Aug 75.68 75.91 74.24 75.87 +2.51
Sep 75.84 76.52 74.41 76.23 +2.49
Oct 76.40 76.60 76.39 76.60 +2.46
Nov 76.80 77.50 74.69 76.98 +2.43
Dec 77.18 77.84 74.86 77.37 +2.41
Jan 75.35 77.61 75.35 77.61 +2.40
Feb 77.84 +2.39
Mar 78.07 +2.40
Apr 78.29 +2.40
May 78.50 +2.40
Jun 78.90 78.90 77.60 78.70 +2.40
Jul 78.89 +2.41
Aug 79.07 +2.41
Sep 79.25 +2.41
Oct 79.43 +2.41
Nov 79.61 +2.41
Dec 78.08 80.03 77.60 79.80 +2.41
Jan 79.98 +2.41
Feb 80.16 +2.41
Mar 80.34 +2.41
Apr 80.52 +2.42
May 80.69 +2.42
Jun 80.86 +2.42
Jul 81.00 81.03 81.00 81.03 +2.42
Aug 81.00 81.20 81.00 81.20 +2.42
Sep 80.50 81.37 80.50 81.37 +2.42
Oct 81.54 +2.42
Nov 81.71 +2.42
Dec 81.80 82.47 80.50 81.89 +2.43
Jan 82.06 +2.43
Feb 82.23 +2.43
Mar 82.39 +2.43
Apr 82.55 +2.43
May 82.71 +2.43
Jun 82.87 +2.43
Jul 83.03 +2.43
Aug 83.19 +2.43
Sep 83.35 +2.43
Oct 83.51 +2.42
Nov 83.67 +2.41
Dec 82.50 83.84 82.40 83.84 +2.41
Jan 84.01 +2.41
Feb 84.18 +2.41
Mar 84.35 +2.41
Apr 84.52 +2.41
May 84.69 +2.41
Jun 84.86 +2.41
Jul 85.03 +2.41
Aug 85.20 +2.41
Sep 85.37 +2.41
Oct 85.54 +2.41
Nov 85.71 +2.41
Dec 85.87 +2.41
Jun 86.96 +2.40
Dec 86.50 88.05 86.50 88.05 +2.39
Jun 89.23 +2.39
Dec 90.41 +2.39
Jun 91.62 +2.39
Dec 92.99 92.99 92.83 92.83 +2.39
Est. sales 499,116. Wed.'s sales 713,716
Wed.'s open int 1,243,295
Midway-Sunset: $63.90/barrel -up $2.10 West Texas Intermediate: 71.69/barrel -up $2.12
HEATING OIL
42,000 gal, cents per gal
Nov 183.67 186.15 177.01 184.69 +6.58
Dec 186.49 188.30 180.69 187.54 +6.51
Jan 189.70 191.57 183.42 190.73 +6.50
Feb 192.00 193.81 186.30 193.26 +6.50
Mar 193.70 195.51 189.87 194.86 +6.44
Apr 195.19 196.39 188.50 195.67 +6.39
May 196.82 +6.39
Jun 198.36 198.36 191.65 198.12 +6.39
Jul 199.97 +6.39
Aug 202.22 +6.44
Sep 204.57 +6.44
Oct 207.02 +6.44
Nov 209.32 +6.44
Dec 210.45 211.52 206.16 211.52 +6.44
Jan 208.26 213.67 208.26 213.67 +6.44
Feb 214.72 +6.44
Mar 215.17 +6.39
Apr 214.02 +6.34
May 213.57 +6.29
Jun 213.87 +6.24
Jul 215.55 215.55 210.80 215.07 +6.24
Aug 216.62 +6.24
Sep 218.22 +6.24
Oct 219.97 +6.29
Nov 221.67 +6.34
Dec 222.02 223.22 222.02 223.22 +6.39
Jan 224.77 +6.39
Feb 225.97 +6.39
Mar 225.87 +6.39
Apr 224.87 +6.39
May 224.62 +6.39
Jun 224.87 +6.39
Jul 226.67 +6.39
Aug 228.92 +6.39
Est. sales 54,427. Wed.'s sales 99,933
Wed.'s open int 306,835
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Nov 1.7750 1.8000 1.7141 1.7797 +594
Dec 1.7880 1.8112 1.7290 1.7934 +601
Jan 1.8195 1.8402 1.7567 1.8189 +610
Feb 1.8497 1.8605 1.7875 1.8443 +616
Mar 1.8625 1.8765 1.8085 1.8690 +622
Apr 1.9925 1.9972 1.9325 1.9929 +622
May 2.0060 2.0060 1.9942 2.0034 +622
Jun 1.9985 2.0170 1.9563 2.0114 +617
Jul 2.0200 2.0200 2.0164 2.0164 +627
Aug 2.0159 +637
Sep 2.0050 2.0069 2.0050 2.0069 +637
Oct 1.9059 +637
Nov 1.8960 1.8989 1.8960 1.8989 +627
Dec 1.9000 1.9054 1.9000 1.9054 +627
Jan 1.9224 +627
Feb 1.9439 +627
Mar 1.9689 +627
Apr 2.0874 +627
May 2.0994 +627
Jun 2.0989 +627
Jul 2.0949 +627
Aug 2.0884 +627
Sep 2.0799 +627
Oct 1.9749 +627
Nov 1.9609 +627
Dec 1.9654 +627
Jan 1.9779 +627
Feb 1.9979 +627
Mar 2.0178 +627
Apr 2.1453 +627
May 2.1578 +627
Jun 2.1553 +627
Jul 2.1493 +627
Aug 2.1408 +627
Sep 2.1303 +627
Oct 2.1197 +627
Est. sales 51,573. Wed.'s sales 121,234
Wed.'s open int 193,296
NATURAL GAS
10,000 mm btu's, $ per mm btu
Nov 5.002 5.045 4.808 4.963 + 59
Dec 5.771 5.804 5.600 5.739 + 56
Jan 6.074 6.100 5.900 6.045 + 61
Feb 6.102 6.143 5.990 6.095 + 61
Mar 5.979 6.072 5.914 6.022 + 65
Apr 5.955 6.019 5.885 5.974 + 62
May 6.020 6.048 5.912 6.004 + 57
Jun 6.072 6.102 5.981 6.071 + 56
Jul 6.152 6.194 6.068 6.156 + 56
Aug 6.220 6.260 6.147 6.229 + 52
Sep 6.290 6.309 6.241 6.287 + 52
Oct 6.431 6.467 6.309 6.439 + 52
Nov 6.805 6.811 6.756 6.789 + 40
Dec 7.092 7.160 7.054 7.124 + 40
Jan 7.345 7.385 7.270 7.349 + 37
Feb 7.332 7.368 7.329 7.329 + 37
Mar 7.092 7.130 7.092 7.124 + 37
Apr 6.552 6.554 6.500 6.554 + 32
May 6.510 6.510 6.450 6.494 + 32
Jun 6.550 6.561 6.520 6.549 + 32
Jul 6.627 6.629 6.600 6.629 + 32
Aug 6.710 6.710 6.655 6.699 + 32
Sep 6.730 6.735 6.690 6.729 + 32
Oct 6.840 6.840 6.775 6.829 + 32
Nov 7.099 + 32
Dec 7.380 7.380 7.335 7.364 + 32
Jan 7.560 7.569 7.560 7.569 + 32
Feb 7.570 7.570 7.559 7.559 + 32
Mar 7.350 7.350 7.339 7.339 + 32
Apr 6.680 6.680 6.669 6.669 + 32
May 6.624 + 32
Jun 6.694 + 32
Jul 6.780 6.780 6.769 6.769 + 32
Aug 6.800 6.829 6.800 6.829 + 32
Sep 6.830 6.859 6.830 6.859 + 32
Oct 6.920 6.944 6.920 6.944 + 32
Nov 7.179 + 32
Dec 7.410 7.444 7.400 7.444 + 32
Jan 7.649 + 32
Feb 7.644 + 32
Mar 7.420 7.420 7.414 7.414 + 32
Apr 6.739 + 32
May 6.694 + 32
Jun 6.764 + 32
Jul 6.844 + 32
Aug 6.909 + 32
Sep 6.939 + 32
Oct 7.019 + 32
Nov 7.264 + 32
Dec 7.549 + 32
Jan 7.754 + 32
Feb 7.744 + 32
Mar 7.509 + 32
Apr 6.829 + 32
May 6.784 + 32
Jun 6.869 + 32
Jul 6.964 + 32
Aug 7.034 + 32
Sep 7.064 + 32
Oct 7.160 7.160 7.149 7.149 + 32
Nov 7.394 + 32
Dec 7.674 + 32
Jan 7.889 + 32
Feb 7.879 + 32
Mar 7.649 + 32
Apr 6.969 + 32
May 6.929 + 32
Jun 7.009 + 32
Jul 7.099 + 32
Aug 7.169 + 32
Sep 7.199 + 32
Oct 7.294 + 32
Nov 7.544 + 32
Dec 7.819 + 32
Jan 8.034 + 32
Feb 8.029 + 32
Mar 7.799 + 32
Apr 7.119 + 32
May 7.079 + 32
Jun 7.154 + 32
Jul 7.249 + 32
Aug 7.319 + 32
Sep 7.349 + 32
Oct 7.444 + 32
Nov 7.694 + 32
Dec 7.974 + 32
Jan 8.194 + 32
Feb 8.189 + 32
Mar 7.959 + 32
Apr 7.259 + 32
May 7.219 + 32
Jun 7.299 + 32
Jul 7.389 + 32
Aug 7.449 + 32
Sep 7.474 + 32
Oct 7.559 + 32
Nov 7.824 + 32
Dec 8.124 + 32
Jan 8.349 + 32
Feb 8.344 + 32
Mar 8.114 + 32
Apr 7.409 + 32
May 7.369 + 32
Jun 7.449 + 32
Jul 7.539 + 32
Aug 7.599 + 32
Sep 7.624 + 32
Oct 7.709 + 32
Nov 7.979 + 32
Dec 8.279 + 32
Jan 8.509 + 32
Feb 8.504 + 32
Mar 8.279 + 32
Apr 7.539 + 32
May 7.499 + 32
Jun 7.579 + 32
Jul 7.669 + 32
Aug 7.734 + 32
Sep 7.759 + 32
Oct 7.844 + 32
Nov 8.124 + 32
Dec 8.439 + 32
Jan 8.669 + 32
Feb 8.664 + 32
Mar 8.434 + 32
Apr 7.674 + 32
May 7.634 + 32
Jun 7.709 + 32
Jul 7.799 + 32
Aug 7.849 + 32
Sep 7.869 + 32
Oct 7.959 + 32
Nov 8.269 + 32
Dec 8.624 + 32
Jan 8.854 + 32
Feb 8.844 + 32
Mar 8.604 + 32
Apr 7.824 + 32
May 7.779 + 32
Jun 7.849 + 32
Jul 7.934 + 32
Aug 7.984 + 32
Sep 7.999 + 32
Oct 8.084 + 32
Nov 8.394 + 32
Dec 8.764 + 32
Est. sales 157,801. Wed.'s sales 296,961
Wed.'s open int 694,472, up 1,911
AP-WS-10-08-09 1733EDT
