Midway-Sunset: $71.15/barrel -up $2.55 West Texas Intermediate: $78.90/barrel -up $2.55
| Monday, Nov 16 2009 03:01 PM
Last Updated Monday, Nov 16 2009 03:01 PM
Open High Low Settle Chg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Dec 79.03 79.43 76.35 78.90 +2.55
Jan 79.66 80.04 77.04 79.53 +2.50
Feb 80.27 80.69 77.86 80.22 +2.47
Mar 81.05 81.40 78.70 80.93 +2.45
Apr 81.77 82.03 79.45 81.59 +2.41
May 82.30 82.31 80.08 82.20 +2.39
Jun 82.92 83.16 80.74 82.71 +2.39
Jul 83.07 83.40 82.51 83.11 +2.38
Aug 83.05 83.47 82.86 83.47 +2.37
Sep 83.85 84.05 81.76 83.84 +2.36
Oct 84.19 84.40 84.19 84.23 +2.35
Nov 84.62 84.71 84.62 84.63 +2.35
Dec 85.20 85.50 83.05 85.04 +2.35
Jan 85.29 +2.34
Feb 85.52 +2.34
Mar 85.74 +2.34
Apr 85.95 +2.34
May 86.15 +2.33
Jun 86.33 +2.33
Jul 86.50 +2.32
Aug 86.67 +2.31
Sep 86.85 +2.30
Oct 87.02 +2.29
Nov 87.20 +2.28
Dec 87.75 87.75 85.54 87.39 +2.27
Jan 87.53 +2.26
Feb 87.66 +2.24
Mar 87.79 +2.22
Apr 87.92 +2.21
May 88.05 +2.20
Jun 88.18 +2.19
Jul 88.31 +2.18
Aug 88.44 +2.17
Sep 88.57 +2.15
Oct 88.70 +2.13
Nov 88.83 +2.12
Dec 89.30 89.30 87.38 88.96 +2.11
Jan 89.09 +2.11
Feb 89.22 +2.11
Mar 89.35 +2.11
Apr 89.48 +2.11
May 89.62 +2.11
Jun 89.76 +2.11
Jul 89.90 +2.11
Aug 90.04 +2.11
Sep 90.18 +2.11
Oct 90.32 +2.11
Nov 90.46 +2.11
Dec 90.60 +2.10
Jan 90.75 +2.10
Feb 90.90 +2.10
Mar 91.05 +2.09
Apr 91.20 +2.08
May 91.35 +2.07
Jun 91.51 +2.07
Jul 91.67 +2.07
Aug 91.83 +2.07
Sep 91.99 +2.07
Oct 92.15 +2.07
Nov 92.31 +2.07
Dec 92.47 +2.07
Jun 93.47 +2.08
Dec 94.47 +2.08
Jun 95.59 +2.09
Dec 96.71 +2.10
Jun 97.85 +2.10
Dec 99.69 99.69 98.91 99.00 +2.10
Est. sales 1,115,252. Fri.'s sales 582,013
Fri.'s open int 1,255,374
Midway-Sunset: $71.15/barrel -up $2.55 West Texas Intermediate: $78.90/barrel -up $2.55
HEATING OIL
42,000 gal, cents per gal
Dec 203.86 204.63 196.31 203.20 +6.59
Jan 207.57 208.40 199.50 207.00 +6.70
Feb 210.80 211.17 203.90 209.90 +6.62
Mar 213.00 213.22 206.52 212.07 +6.54
Apr 213.60 213.60 207.80 213.18 +6.63
May 214.79 215.00 212.20 214.38 +6.75
Jun 215.98 216.32 210.30 215.58 +6.75
Jul 217.48 217.48 215.34 217.18 +6.72
Aug 219.00 219.25 217.15 219.03 +6.55
Sep 221.65 221.65 219.94 221.53 +6.55
Oct 224.12 224.25 224.00 224.08 +6.55
Nov 227.00 227.00 226.63 226.63 +6.60
Dec 229.50 229.69 223.90 229.08 +6.65
Jan 231.18 +6.65
Feb 232.43 +6.65
Mar 232.53 +6.55
Apr 231.13 +6.45
May 230.38 +6.35
Jun 230.78 231.11 226.00 230.18 +6.30
Jul 231.13 +6.25
Aug 228.94 232.78 228.94 232.78 +6.25
Sep 234.38 +6.25
Oct 236.03 +6.25
Nov 237.63 +6.25
Dec 239.18 +6.25
Jan 240.68 +6.25
Feb 241.58 +6.25
Mar 241.23 +6.25
Apr 239.88 +6.25
May 239.33 +6.25
Jun 239.33 +6.25
Jul 241.13 +6.25
Aug 243.38 +6.25
Est. sales 152,223. Fri.'s sales 88,201
Fri.'s open int 320,339, up 134
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Dec 1.9834 2.0030 1.9170 1.9868 +706
Jan 2.0146 2.0314 1.9499 2.0177 +705
Feb 2.0429 2.0600 1.9795 2.0453 +693
Mar 2.0722 2.0800 2.0102 2.0726 +690
Apr 2.2067 2.2067 2.1410 2.1962 +673
May 2.1841 2.2063 2.1553 2.2053 +668
Jun 2.2200 2.2234 2.1500 2.2116 +671
Jul 2.2147 +672
Aug 2.2148 +674
Sep 2.2091 +677
Oct 2.1106 +672
Nov 2.1096 2.1100 2.0911 2.1061 +669
Dec 2.1270 2.1270 2.1139 2.1139 +669
Jan 2.1303 +669
Feb 2.1518 +669
Mar 2.1763 +669
Apr 2.2938 +669
May 2.3043 +669
Jun 2.3028 +669
Jul 2.2978 +669
Aug 2.2903 +669
Sep 2.2808 +669
Oct 2.1748 +669
Nov 2.1598 +669
Dec 2.1633 +669
Jan 2.1758 +669
Feb 2.1958 +669
Mar 2.2157 +669
Apr 2.3432 +669
May 2.3557 +669
Jun 2.3532 +669
Jul 2.3472 +669
Aug 2.3387 +669
Sep 2.3282 +669
Oct 2.3176 +669
Nov 2.3069 +669
Est. sales 153,712. Fri.'s sales 78,362
Fri.'s open int 255,868
NATURAL GAS
10,000 mm btu's, $ per mm btu
Dec 4.592 4.656 4.382 4.614 +222
Jan 4.969 5.024 4.779 4.991 +193
Feb 5.046 5.093 4.853 5.066 +187
Mar 5.063 5.105 4.869 5.081 +181
Apr 5.071 5.118 4.890 5.091 +175
May 5.123 5.159 4.946 5.140 +173
Jun 5.219 5.255 5.060 5.233 +173
Jul 5.324 5.364 5.140 5.338 +173
Aug 5.406 5.445 5.229 5.418 +173
Sep 5.465 5.500 5.306 5.476 +168
Oct 5.593 5.625 5.418 5.606 +165
Nov 5.990 6.027 5.866 6.011 +165
Dec 6.378 6.410 6.230 6.393 +157
Jan 6.630 6.637 6.469 6.618 +152
Feb 6.610 6.623 6.484 6.608 +147
Mar 6.420 6.453 6.305 6.433 +142
Apr 5.977 5.983 5.910 5.983 +122
May 5.935 5.948 5.935 5.948 +122
Jun 5.995 6.003 5.995 6.003 +122
Jul 6.068 +122
Aug 6.133 +122
Sep 6.170 6.170 6.140 6.168 +122
Oct 6.250 6.278 6.250 6.278 +117
Nov 6.590 6.590 6.558 6.558 +112
Dec 6.900 6.900 6.838 6.838 +107
Jan 7.000 7.040 7.000 7.038 +102
Feb 7.028 +102
Mar 6.798 + 97
Apr 6.160 6.178 6.160 6.178 + 77
May 6.123 + 72
Jun 6.183 + 72
Jul 6.248 + 72
Aug 6.308 + 72
Sep 6.338 + 72
Oct 6.438 + 72
Nov 6.590 6.698 6.590 6.698 + 67
Dec 6.960 6.963 6.960 6.963 + 62
Jan 7.158 + 57
Feb 7.148 + 57
Mar 6.918 + 57
Apr 6.303 + 42
May 6.258 + 42
Jun 6.323 + 37
Jul 6.398 + 27
Aug 6.463 + 22
Sep 6.493 + 22
Oct 6.583 + 22
Nov 6.843 + 22
Dec 7.150 7.150 7.108 7.108 + 17
Jan 7.318 + 17
Feb 7.308 + 17
Mar 7.078 + 17
Apr 6.468 + 7
May 6.400 6.423 6.400 6.423 + 7
Jun 6.488 + 2
Jul 6.568 -- 3
Aug 6.633 -- 3
Sep 6.663 -- 3
Oct 6.753 -- 3
Nov 7.013 -- 3
Dec 7.283 -- 3
Jan 7.498 -- 3
Feb 7.488 -- 3
Mar 7.258 -- 3
Apr 6.638 -- 13
May 6.593 -- 18
Jun 6.663 -- 18
Jul 6.743 -- 23
Aug 6.808 -- 23
Sep 6.838 -- 23
Oct 6.928 -- 23
Nov 7.188 -- 23
Dec 7.500 7.500 7.458 7.458 -- 23
Jan 7.673 -- 23
Feb 7.663 -- 23
Mar 7.433 -- 23
Apr 6.813 -- 33
May 6.768 -- 33
Jun 6.838 -- 33
Jul 6.950 6.950 6.880 6.923 -- 33
Aug 6.993 -- 33
Sep 7.023 -- 33
Oct 7.113 -- 33
Nov 7.373 -- 33
Dec 7.653 -- 33
Jan 7.868 -- 33
Feb 7.858 -- 33
Mar 7.628 -- 33
Apr 6.963 -- 33
May 6.923 -- 33
Jun 7.003 -- 33
Jul 7.093 -- 33
Aug 7.153 -- 33
Sep 7.178 -- 33
Oct 7.263 -- 33
Nov 7.528 -- 33
Dec 7.828 -- 33
Jan 8.053 -- 33
Feb 8.048 -- 33
Mar 7.818 -- 33
Apr 7.138 -- 33
May 7.098 -- 33
Jun 7.178 -- 33
Jul 7.268 -- 33
Aug 7.328 -- 33
Sep 7.353 -- 33
Oct 7.438 -- 33
Nov 7.713 -- 33
Dec 8.013 -- 33
Jan 8.243 -- 33
Feb 8.238 -- 33
Mar 8.013 -- 33
Apr 7.313 -- 33
May 7.273 -- 33
Jun 7.353 -- 33
Jul 7.443 -- 33
Aug 7.508 -- 33
Sep 7.533 -- 33
Oct 7.623 -- 33
Nov 7.908 -- 33
Dec 8.223 -- 33
Jan 8.453 -- 33
Feb 8.448 -- 33
Mar 8.218 -- 33
Apr 7.503 -- 33
May 7.463 -- 33
Jun 7.538 -- 33
Jul 7.628 -- 33
Aug 7.678 -- 33
Sep 7.698 -- 33
Oct 7.788 -- 33
Nov 8.088 -- 33
Dec 8.433 -- 33
Jan 8.663 -- 33
Feb 8.653 -- 33
Mar 8.413 -- 33
Apr 7.698 -- 33
May 7.653 -- 33
Jun 7.723 -- 33
Jul 7.808 -- 33
Aug 7.858 -- 33
Sep 7.873 -- 33
Oct 7.958 -- 33
Nov 8.268 -- 33
Dec 8.638 -- 33
Est. sales 485,808. Fri.'s sales 281,225
Fri.'s open int 734,864
AP-WS-11-16-09 1519EST
