Midway-Sunset: $71.40/barrel -up $.25 West Texas Intermediate: $79.14/barrel -up $.24
| Tuesday, Nov 17 2009 02:52 PM
Last Updated Tuesday, Nov 17 2009 02:52 PM
Open High Low Settle Chg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Dec 79.70 79.73 78.14 79.14 +.24
Jan 80.30 80.33 78.75 79.72 +.19
Feb 80.95 81.03 79.45 80.44 +.22
Mar 81.63 81.74 80.17 81.16 +.23
Apr 82.09 82.24 80.86 81.84 +.25
May 82.78 82.96 81.48 82.47 +.27
Jun 83.44 83.52 82.08 83.00 +.29
Jul 83.39 83.78 82.47 83.42 +.31
Aug 83.80 +.33
Sep 84.19 84.19 84.18 84.18 +.34
Oct 83.96 84.58 83.96 84.58 +.35
Nov 84.29 85.00 84.29 85.00 +.37
Dec 85.94 85.94 84.50 85.43 +.39
Jan 86.00 86.00 85.69 85.69 +.40
Feb 85.93 +.41
Mar 86.16 +.42
Apr 86.39 +.44
May 86.60 +.45
Jun 86.78 +.45
Jul 86.95 +.45
Aug 87.13 +.46
Sep 87.32 +.47
Oct 87.50 +.48
Nov 87.69 +.49
Dec 87.99 87.99 87.01 87.88 +.49
Jan 88.02 +.49
Feb 88.15 +.49
Mar 88.28 +.49
Apr 88.41 +.49
May 88.54 +.49
Jun 88.25 88.67 88.25 88.67 +.49
Jul 88.80 +.49
Aug 88.93 +.49
Sep 89.06 +.49
Oct 89.19 +.49
Nov 89.32 +.49
Dec 89.75 89.75 89.27 89.45 +.49
Jan 89.58 +.49
Feb 89.71 +.49
Mar 89.84 +.49
Apr 89.97 +.49
May 90.11 +.49
Jun 90.25 +.49
Jul 90.39 +.49
Aug 90.53 +.49
Sep 90.67 +.49
Oct 90.81 +.49
Nov 90.95 +.49
Dec 91.20 91.20 91.09 91.09 +.49
Jan 91.24 +.49
Feb 91.39 +.49
Mar 91.55 +.50
Apr 91.71 +.51
May 91.87 +.52
Jun 92.03 +.52
Jul 92.19 +.52
Aug 92.35 +.52
Sep 92.51 +.52
Oct 92.67 +.52
Nov 92.84 +.53
Dec 92.30 93.08 92.30 93.01 +.54
Jun 94.02 +.55
Dec 95.03 +.56
Jun 96.17 +.58
Dec 97.31 +.60
Jun 98.48 +.63
Dec 99.00 100.27 99.00 99.66 +.66
Est. sales 483,507. Mon.'s sales 622,512
Mon.'s open int 1,244,695
Midway-Sunset: $71.40/barrel -up $.25 West Texas Intermediate: $79.14/barrel -up $.24
HEATING OIL
42,000 gal, cents per gal
Dec 206.66 206.96 201.92 205.85 +2.65
Jan 210.30 210.53 205.68 209.43 +2.43
Feb 213.03 213.12 208.50 212.17 +2.27
Mar 214.65 214.92 211.35 214.17 +2.10
Apr 215.15 215.74 212.60 215.19 +2.01
May 214.30 216.75 213.61 216.30 +1.92
Jun 218.22 218.50 214.74 217.40 +1.82
Jul 217.00 219.75 216.32 218.95 +1.77
Aug 219.18 221.26 219.18 220.80 +1.77
Sep 221.66 223.50 221.66 223.20 +1.67
Oct 224.18 225.70 224.18 225.70 +1.62
Nov 228.45 228.45 228.20 228.20 +1.57
Dec 228.05 230.99 228.05 230.65 +1.57
Jan 232.75 +1.57
Feb 234.00 +1.57
Mar 234.00 +1.47
Apr 232.60 +1.47
May 231.85 +1.47
Jun 231.65 +1.47
Jul 232.60 +1.47
Aug 233.10 234.25 233.10 234.25 +1.47
Sep 234.50 235.85 234.50 235.85 +1.47
Oct 236.20 237.50 236.20 237.50 +1.47
Nov 239.10 +1.47
Dec 240.65 +1.47
Jan 242.15 +1.47
Feb 243.05 +1.47
Mar 242.70 +1.47
Apr 241.35 +1.47
May 240.80 +1.47
Jun 240.80 +1.47
Jul 242.60 +1.47
Aug 244.85 +1.47
Est. sales 75,478. Mon.'s sales 87,044
Mon.'s open int 324,178, up 3,839
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Dec 2.0190 2.0220 1.9685 2.0049 +181
Jan 2.0477 2.0518 1.9999 2.0354 +177
Feb 2.0682 2.0700 2.0331 2.0619 +166
Mar 2.0848 2.0999 2.0600 2.0884 +158
Apr 2.2149 2.2187 2.1841 2.2091 +129
May 2.1980 2.2187 2.1940 2.2187 +134
Jun 2.2000 2.2300 2.2000 2.2250 +134
Jul 2.2100 2.2278 2.2075 2.2278 +131
Aug 2.2075 2.2268 2.2052 2.2268 +120
Sep 2.2025 2.2218 2.2002 2.2218 +127
Oct 2.1075 2.1263 2.1049 2.1238 +132
Nov 2.1240 2.1291 2.1025 2.1194 +133
Dec 2.1045 2.1269 2.1036 2.1269 +130
Jan 2.1235 2.1433 2.1235 2.1433 +130
Feb 2.1648 +130
Mar 2.1893 +130
Apr 2.3068 +130
May 2.3173 +130
Jun 2.3158 +130
Jul 2.3108 +130
Aug 2.3033 +130
Sep 2.2938 +130
Oct 2.1878 +130
Nov 2.1728 +130
Dec 2.1763 +130
Jan 2.1888 +130
Feb 2.2088 +130
Mar 2.2287 +130
Apr 2.3562 +130
May 2.3687 +130
Jun 2.3662 +130
Jul 2.3602 +130
Aug 2.3517 +130
Sep 2.3412 +130
Oct 2.3306 +130
Nov 2.3199 +130
Est. sales 88,667. Mon.'s sales 91,078
Mon.'s open int 261,118, up 5,250
NATURAL GAS
10,000 mm btu's, $ per mm btu
Dec 4.536 4.734 4.511 4.530 -- 84
Jan 4.906 5.084 4.880 4.907 -- 84
Feb 4.985 5.147 4.968 4.994 -- 72
Mar 5.000 5.161 4.986 5.015 -- 66
Apr 5.021 5.161 5.003 5.025 -- 66
May 5.067 5.215 5.060 5.079 -- 61
Jun 5.155 5.301 5.155 5.175 -- 58
Jul 5.281 5.403 5.255 5.281 -- 57
Aug 5.459 5.459 5.335 5.359 -- 59
Sep 5.421 5.534 5.390 5.416 -- 60
Oct 5.555 5.652 5.521 5.550 -- 56
Nov 5.960 6.060 5.945 5.970 -- 41
Dec 6.330 6.460 6.330 6.355 -- 38
Jan 6.578 6.665 6.575 6.580 -- 38
Feb 6.550 6.642 6.550 6.570 -- 38
Mar 6.469 6.469 6.390 6.400 -- 33
Apr 5.980 6.015 5.947 5.965 -- 18
May 5.940 5.990 5.930 5.930 -- 18
Jun 5.985 -- 18
Jul 6.055 6.055 6.050 6.050 -- 18
Aug 6.115 -- 18
Sep 6.150 -- 18
Oct 6.250 6.310 6.249 6.260 -- 18
Nov 6.585 6.592 6.540 6.540 -- 18
Dec 6.880 6.880 6.820 6.820 -- 18
Jan 7.090 7.090 7.020 7.020 -- 18
Feb 7.080 7.080 7.010 7.010 -- 18
Mar 6.850 6.850 6.780 6.780 -- 18
Apr 6.160 -- 18
May 6.105 -- 18
Jun 6.160 -- 23
Jul 6.225 -- 23
Aug 6.285 -- 23
Sep 6.315 -- 23
Oct 6.420 -- 18
Nov 6.680 -- 18
Dec 6.945 -- 18
Jan 7.140 -- 18
Feb 7.130 -- 18
Mar 6.900 -- 18
Apr 6.290 -- 13
May 6.245 -- 13
Jun 6.310 -- 13
Jul 6.385 -- 13
Aug 6.450 -- 13
Sep 6.480 -- 13
Oct 6.570 -- 13
Nov 6.830 -- 13
Dec 7.095 -- 13
Jan 7.305 -- 13
Feb 7.295 -- 13
Mar 7.065 -- 13
Apr 6.460 -- 8
May 6.415 -- 8
Jun 6.480 -- 8
Jul 6.568 6.568 6.560 6.560 -- 8
Aug 6.625 -- 8
Sep 6.655 -- 8
Oct 6.745 -- 8
Nov 7.005 -- 8
Dec 7.275 -- 8
Jan 7.490 -- 8
Feb 7.480 -- 8
Mar 7.250 -- 8
Apr 6.630 -- 8
May 6.585 -- 8
Jun 6.655 -- 8
Jul 6.735 -- 8
Aug 6.800 -- 8
Sep 6.830 -- 8
Oct 6.920 -- 8
Nov 7.180 -- 8
Dec 7.450 -- 8
Jan 7.665 -- 8
Feb 7.655 -- 8
Mar 7.425 -- 8
Apr 6.805 -- 8
May 6.760 -- 8
Jun 6.830 -- 8
Jul 6.915 -- 8
Aug 6.985 -- 8
Sep 7.015 -- 8
Oct 7.105 -- 8
Nov 7.365 -- 8
Dec 7.645 -- 8
Jan 7.860 -- 8
Feb 7.850 -- 8
Mar 7.620 -- 8
Apr 6.955 -- 8
May 6.915 -- 8
Jun 6.995 -- 8
Jul 7.085 -- 8
Aug 7.145 -- 8
Sep 7.170 -- 8
Oct 7.255 -- 8
Nov 7.520 -- 8
Dec 7.825 7.825 7.820 7.820 -- 8
Jan 8.045 -- 8
Feb 8.040 -- 8
Mar 7.810 -- 8
Apr 7.130 -- 8
May 7.090 -- 8
Jun 7.170 -- 8
Jul 7.260 -- 8
Aug 7.320 -- 8
Sep 7.345 -- 8
Oct 7.430 -- 8
Nov 7.705 -- 8
Dec 8.005 -- 8
Jan 8.235 -- 8
Feb 8.230 -- 8
Mar 8.005 -- 8
Apr 7.305 -- 8
May 7.265 -- 8
Jun 7.345 -- 8
Jul 7.435 -- 8
Aug 7.500 -- 8
Sep 7.525 -- 8
Oct 7.615 -- 8
Nov 7.900 -- 8
Dec 8.215 -- 8
Jan 8.445 -- 8
Feb 8.440 -- 8
Mar 8.210 -- 8
Apr 7.495 -- 8
May 7.455 -- 8
Jun 7.530 -- 8
Jul 7.620 -- 8
Aug 7.670 -- 8
Sep 7.690 -- 8
Oct 7.780 -- 8
Nov 8.080 -- 8
Dec 8.425 -- 8
Jan 8.655 -- 8
Feb 8.645 -- 8
Mar 8.405 -- 8
Apr 7.690 -- 8
May 7.645 -- 8
Jun 7.715 -- 8
Jul 7.800 -- 8
Aug 7.850 -- 8
Sep 7.865 -- 8
Oct 7.950 -- 8
Nov 8.260 -- 8
Dec 8.630 -- 8
Est. sales 260,030. Mon.'s sales 239,154
Mon.'s open int 736,883, up 2,019
AP-WS-11-17-09 1519EST
