Midway-Sunset: $70.40/barrel -up $1.15 West Texas Intermediate: $78.13/barrel -up $1.13
| Monday, Nov 02 2009 03:07 PM
Last Updated Monday, Nov 02 2009 03:07 PM
Open High Low Settle Chg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Dec 78.17 78.66 76.56 78.13 +1.13
Jan 78.78 79.32 77.25 78.82 +1.18
Feb 79.43 80.01 77.94 79.51 +1.24
Mar 80.07 80.47 78.47 80.12 +1.33
Apr 80.49 80.99 79.29 80.66 +1.40
May 80.81 81.31 79.35 81.17 +1.45
Jun 81.63 81.77 79.85 81.62 +1.49
Jul 81.90 82.19 80.44 81.96 +1.50
Aug 82.21 82.27 82.19 82.27 +1.50
Sep 82.20 82.60 82.20 82.60 +1.50
Oct 82.96 +1.50
Nov 83.15 83.35 83.15 83.35 +1.49
Dec 83.56 83.93 81.95 83.74 +1.48
Jan 83.96 +1.48
Feb 84.18 +1.49
Mar 84.40 +1.50
Apr 84.62 +1.51
May 84.83 +1.52
Jun 85.04 +1.53
Jul 85.24 +1.54
Aug 85.42 +1.55
Sep 85.60 +1.56
Oct 85.79 +1.57
Nov 85.98 +1.58
Dec 85.88 86.19 84.59 86.17 +1.59
Jan 86.31 +1.59
Feb 86.45 +1.59
Mar 86.59 +1.59
Apr 86.73 +1.60
May 86.87 +1.60
Jun 87.01 +1.61
Jul 87.15 +1.62
Aug 87.29 +1.62
Sep 87.43 +1.62
Oct 87.57 +1.61
Nov 87.71 +1.61
Dec 87.20 87.98 86.24 87.85 +1.61
Jan 87.99 +1.61
Feb 88.13 +1.60
Mar 88.27 +1.61
Apr 88.41 +1.61
May 88.55 +1.61
Jun 88.69 +1.61
Jul 88.83 +1.61
Aug 88.97 +1.61
Sep 89.12 +1.61
Oct 89.26 +1.61
Nov 89.41 +1.62
Dec 89.00 89.56 87.97 89.56 +1.62
Jan 89.71 +1.62
Feb 89.86 +1.62
Mar 90.02 +1.62
Apr 90.18 +1.62
May 90.34 +1.62
Jun 90.50 +1.62
Jul 90.66 +1.62
Aug 90.82 +1.62
Sep 90.98 +1.62
Oct 91.14 +1.62
Nov 91.30 +1.62
Dec 91.46 +1.62
Jun 92.46 +1.62
Dec 92.93 93.46 91.79 93.46 +1.62
Jun 94.57 +1.62
Dec 95.68 +1.62
Jun 96.85 +1.62
Dec 98.01 +1.62
Est. sales 297,943. Fri.'s sales 628,446
Fri.'s open int 1,206,723, up 8,567
Midway-Sunset: $70.40/barrel -up $1.15 West Texas Intermediate: $78.13/barrel -up $1.13
HEATING OIL
42,000 gal, cents per gal
Dec 204.82 205.25 199.95 204.60 +4.08
Jan 204.35 208.52 203.35 207.83 +4.02
Feb 206.80 210.80 206.35 210.51 +4.07
Mar 212.00 212.58 207.69 212.09 +4.28
Apr 212.49 212.84 208.60 212.73 +4.43
May 213.27 213.46 206.44 213.46 +4.57
Jun 214.23 214.46 210.36 214.46 +4.57
Jul 216.31 216.31 215.00 216.31 +4.57
Aug 217.56 218.76 214.75 218.76 +4.62
Sep 221.09 221.31 217.35 221.31 +4.67
Oct 222.92 223.66 219.75 223.66 +4.72
Nov 225.96 +4.72
Dec 227.98 228.52 204.00 228.21 +4.77
Jan 230.41 +4.77
Feb 231.46 +4.77
Mar 231.46 +4.77
Apr 229.91 +4.77
May 229.11 +4.77
Jun 228.00 229.06 228.00 229.06 +4.77
Jul 230.11 +4.82
Aug 231.61 +4.87
Sep 233.11 +4.92
Oct 234.71 +4.97
Nov 236.26 +5.02
Dec 237.76 +5.07
Jan 239.21 +5.07
Feb 240.06 +5.07
Mar 239.66 +5.07
Apr 238.31 +5.07
May 237.76 +5.07
Jun 237.76 +5.07
Jul 239.56 +5.07
Aug 241.81 +5.07
Est. sales 37,076. Fri.'s sales 90,608
Fri.'s open int 307,894
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Dec 1.9550 2.0047 1.9481 1.9903 +308
Jan 2.0010 2.0234 1.9706 2.0120 +307
Feb 2.0380 2.0436 1.9929 2.0362 +327
Mar 2.0611 2.0763 2.0149 2.0609 +355
Apr 2.1431 2.1965 2.1357 2.1812 +357
May 2.1440 2.1852 2.1440 2.1852 +357
Jun 2.1912 2.1913 2.1410 2.1872 +362
Jul 2.1868 +367
Aug 2.1848 +377
Sep 2.1773 +382
Oct 2.0728 +382
Nov 2.0628 +377
Dec 2.0619 2.0771 2.0357 2.0733 +382
Jan 2.0898 +382
Feb 2.1108 +382
Mar 2.1353 +382
Apr 2.2528 +382
May 2.2633 +382
Jun 2.2618 +382
Jul 2.2568 +382
Aug 2.2493 +382
Sep 2.2398 +382
Oct 2.1338 +382
Nov 2.1188 +382
Dec 2.1223 +382
Jan 2.1348 +382
Feb 2.1548 +382
Mar 2.1747 +382
Apr 2.3022 +382
May 2.3147 +382
Jun 2.3122 +382
Jul 2.3062 +382
Aug 2.2977 +382
Sep 2.2872 +382
Oct 2.2766 +382
Est. sales 36,118. Fri.'s sales 87,644
Fri.'s open int 241,264
NATURAL GAS
10,000 mm btu's, $ per mm btu
Dec 5.034 5.115 4.824 4.824 --221
Jan 5.361 5.448 5.160 5.162 --228
Feb 5.417 5.495 5.211 5.217 --227
Mar 5.350 5.477 5.198 5.205 --220
Apr 5.430 5.450 5.195 5.203 --214
May 5.440 5.440 5.263 5.263 --219
Jun 5.571 5.571 5.358 5.358 --214
Jul 5.645 5.645 5.460 5.463 --217
Aug 5.665 5.719 5.543 5.548 --212
Sep 5.775 5.784 5.611 5.611 --214
Oct 5.926 5.934 5.758 5.758 --215
Nov 6.323 6.345 6.168 6.168 --210
Dec 6.730 6.730 6.550 6.553 --200
Jan 7.000 7.000 6.788 6.788 --190
Feb 6.850 6.900 6.780 6.783 --190
Mar 6.800 6.800 6.603 6.613 --180
Apr 6.208 6.230 6.143 6.143 --150
May 6.144 6.200 6.100 6.113 --145
Jun 6.250 6.250 6.173 6.173 --145
Jul 6.264 6.290 6.230 6.243 --145
Aug 6.355 6.360 6.308 6.308 --145
Sep 6.355 6.355 6.330 6.338 --145
Oct 6.510 6.510 6.450 6.458 --145
Nov 6.800 6.800 6.753 6.753 --145
Dec 7.100 7.100 7.050 7.053 --145
Jan 7.305 7.305 7.258 7.258 --145
Feb 7.295 7.295 7.248 7.248 --145
Mar 7.085 7.085 7.038 7.038 --145
Apr 6.500 6.500 6.453 6.453 --135
May 6.440 6.440 6.403 6.403 --135
Jun 6.463 --135
Jul 6.575 6.575 6.538 6.538 --135
Aug 6.620 6.620 6.598 6.598 --135
Sep 6.660 6.660 6.628 6.628 --135
Oct 6.755 6.755 6.718 6.718 --135
Nov 6.983 --130
Dec 7.250 7.263 7.250 7.263 --130
Jan 7.473 --125
Feb 7.463 --125
Mar 7.238 --125
Apr 6.700 6.700 6.648 6.648 --110
May 6.603 --110
Jun 6.673 --110
Jul 6.753 --110
Aug 6.818 --110
Sep 6.848 --110
Oct 6.938 --115
Nov 7.203 --110
Dec 7.488 --105
Jan 7.698 --105
Feb 7.688 --105
Mar 7.458 --105
Apr 6.900 6.900 6.863 6.863 -- 85
May 6.818 -- 90
Jun 6.893 -- 90
Jul 6.983 -- 90
Aug 7.053 -- 90
Sep 7.083 -- 90
Oct 7.173 -- 90
Nov 7.423 -- 90
Dec 7.713 -- 90
Jan 7.928 -- 90
Feb 7.923 -- 90
Mar 7.693 -- 90
Apr 7.053 -- 75
May 7.013 -- 75
Jun 7.083 -- 75
Jul 7.168 -- 75
Aug 7.238 -- 75
Sep 7.268 -- 75
Oct 7.368 -- 75
Nov 7.628 -- 75
Dec 7.908 -- 75
Jan 8.123 -- 75
Feb 8.118 -- 75
Mar 7.893 -- 75
Apr 7.243 -- 70
May 7.185 7.203 7.185 7.203 -- 70
Jun 7.273 -- 70
Jul 7.358 -- 70
Aug 7.428 -- 70
Sep 7.458 -- 70
Oct 7.553 -- 70
Nov 7.813 -- 70
Dec 8.098 -- 70
Jan 8.318 -- 70
Feb 8.313 -- 70
Mar 8.083 -- 70
Apr 7.428 -- 65
May 7.388 -- 65
Jun 7.468 -- 65
Jul 7.558 -- 65
Aug 7.797 7.797 7.618 7.618 -- 65
Sep 7.643 -- 65
Oct 7.728 -- 65
Nov 7.993 -- 65
Dec 8.293 -- 65
Jan 8.518 -- 65
Feb 8.513 -- 65
Mar 8.283 -- 65
Apr 7.613 -- 60
May 7.573 -- 60
Jun 7.653 -- 60
Jul 7.743 -- 60
Aug 7.803 -- 60
Sep 7.828 -- 60
Oct 7.913 -- 60
Nov 8.188 -- 60
Dec 8.488 -- 60
Jan 8.718 -- 60
Feb 8.713 -- 60
Mar 8.488 -- 60
Apr 7.788 -- 55
May 7.748 -- 55
Jun 7.828 -- 55
Jul 7.918 -- 55
Aug 7.983 -- 55
Sep 8.008 -- 55
Oct 8.098 -- 55
Nov 8.383 -- 55
Dec 8.698 -- 55
Jan 8.928 -- 55
Feb 8.923 -- 55
Mar 8.693 -- 55
Apr 7.978 -- 50
May 7.938 -- 50
Jun 8.013 -- 50
Jul 8.103 -- 50
Aug 8.153 -- 50
Sep 8.173 -- 50
Oct 8.263 -- 50
Nov 8.563 -- 50
Dec 8.908 -- 50
Jan 9.138 -- 50
Feb 9.128 -- 50
Mar 8.888 -- 50
Apr 8.173 -- 35
May 8.128 -- 35
Jun 8.198 -- 35
Jul 8.283 -- 35
Aug 8.333 -- 35
Sep 8.348 -- 35
Oct 8.433 -- 35
Nov 8.743 -- 35
Dec 9.113 -- 35
Est. sales 120,502. Fri.'s sales 193,169
Fri.'s open int 691,445, up 4,353
AP-WS-11-02-09 1728EST
