Midway-Sunset: $64.00/barrel -up $.10 West Texas Intermediate: $71.77/barrel -up $.08
| Friday, Oct 09 2009 02:50 PM
Last Updated Friday, Oct 09 2009 02:50 PM
Open High Low Settle Chg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Nov 72.29 72.35 70.62 71.77 +.08
Dec 72.72 72.76 71.09 72.25 +.11
Jan 73.26 73.30 71.72 72.84 +.12
Feb 73.83 73.83 72.40 73.43 +.15
Mar 74.15 74.21 72.80 73.93 +.17
Apr 74.78 74.78 73.58 74.40 +.18
May 74.99 75.09 73.96 74.89 +.21
Jun 75.66 75.70 74.30 75.37 +.23
Jul 75.90 76.04 74.95 75.78 +.25
Aug 76.14 +.27
Sep 76.41 76.51 75.95 76.51 +.28
Oct 77.00 77.00 76.79 76.90 +.30
Nov 77.50 77.50 77.00 77.31 +.33
Dec 77.15 78.05 76.50 77.73 +.36
Jan 77.98 +.37
Feb 78.23 +.39
Mar 78.47 +.40
Apr 78.70 +.41
May 78.92 +.42
Jun 79.13 +.43
Jul 79.33 +.44
Aug 79.53 +.46
Sep 79.72 +.47
Oct 79.91 +.48
Nov 80.11 +.50
Dec 80.39 80.47 79.50 80.31 +.51
Jan 80.50 +.52
Feb 80.69 +.53
Mar 81.00 81.00 80.87 80.87 +.53
Apr 81.00 81.05 81.00 81.05 +.53
May 81.00 81.23 81.00 81.23 +.54
Jun 81.00 81.41 81.00 81.41 +.55
Jul 81.59 +.56
Aug 81.77 +.57
Sep 81.95 +.58
Oct 82.13 +.59
Nov 82.31 +.60
Dec 82.65 82.65 82.00 82.48 +.59
Jan 82.65 +.59
Feb 82.82 +.59
Mar 82.99 +.60
Apr 83.16 +.61
May 83.33 +.62
Jun 83.50 +.63
Jul 83.67 +.64
Aug 83.84 +.65
Sep 84.01 +.66
Oct 84.18 +.67
Nov 84.35 +.68
Dec 84.52 +.68
Jan 84.69 +.68
Feb 84.86 +.68
Mar 85.03 +.68
Apr 85.20 +.68
May 85.37 +.68
Jun 85.54 +.68
Jul 85.71 +.68
Aug 85.88 +.68
Sep 86.05 +.68
Oct 86.22 +.68
Nov 86.39 +.68
Dec 86.56 +.69
Jun 87.66 +.70
Dec 88.76 +.71
Jun 89.93 +.70
Dec 91.10 +.69
Jun 92.29 +.67
Dec 93.49 +.66
Est. sales 278,413. Thu.'s sales 779,417
Thu.'s open int 1,249,906, up 6,611
Midway-Sunset: $64.00/barrel -up $.10 West Texas Intermediate: $71.77/barrel -up $.08
HEATING OIL
42,000 gal, cents per gal
Nov 186.61 187.05 182.63 185.28 +.59
Dec 186.28 189.70 178.00 187.94 +.40
Jan 192.42 192.57 180.70 191.02 +.29
Feb 191.95 194.85 191.61 193.48 +.22
Mar 196.35 196.42 193.20 195.04 +.18
Apr 195.62 196.99 194.10 195.82 +.15
May 197.27 197.90 196.75 196.97 +.15
Jun 197.05 199.05 196.39 198.27 +.15
Jul 200.17 +.20
Aug 202.69 203.20 200.20 202.47 +.25
Sep 203.75 204.87 203.75 204.87 +.30
Oct 207.18 207.37 207.18 207.37 +.35
Nov 209.67 +.35
Dec 211.90 213.10 210.35 211.87 +.35
Jan 214.07 +.40
Feb 215.17 +.45
Mar 215.62 +.45
Apr 214.47 +.45
May 214.00 214.02 214.00 214.02 +.45
Jun 212.85 214.34 212.00 214.32 +.45
Jul 216.50 216.50 215.52 215.52 +.45
Aug 216.00 217.07 216.00 217.07 +.45
Sep 216.50 218.67 216.50 218.67 +.45
Oct 220.42 +.45
Nov 222.12 +.45
Dec 222.02 224.02 222.02 223.67 +.45
Jan 225.22 +.45
Feb 226.42 +.45
Mar 226.32 +.45
Apr 224.50 225.32 224.50 225.32 +.45
May 225.07 +.45
Jun 225.32 +.45
Jul 227.25 227.25 227.12 227.12 +.45
Aug 229.37 +.45
Est. sales 35,597. Thu.'s sales 90,437
Thu.'s open int 309,283, up 2,448
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Nov 1.7826 1.7927 1.7514 1.7680 --117
Dec 1.7980 1.8881 1.7800 1.7824 --110
Jan 1.8075 1.8276 1.7951 1.8101 -- 88
Feb 1.8458 1.8483 1.8244 1.8368 -- 75
Mar 1.8612 1.8787 1.8449 1.8620 -- 70
Apr 1.9854 1.9889 1.9750 1.9867 -- 62
May 1.9900 1.9977 1.9900 1.9977 -- 57
Jun 2.0100 2.0100 1.9911 2.0067 -- 47
Jul 2.0132 -- 32
Aug 2.0130 2.0137 2.0130 2.0137 -- 22
Sep 2.0047 -- 22
Oct 1.9037 -- 22
Nov 1.8967 -- 22
Dec 1.9032 -- 22
Jan 1.9202 -- 22
Feb 1.9417 -- 22
Mar 1.9667 -- 22
Apr 2.0852 -- 22
May 2.0972 -- 22
Jun 2.0967 -- 22
Jul 2.0927 -- 22
Aug 2.0862 -- 22
Sep 2.0777 -- 22
Oct 1.9727 -- 22
Nov 1.9587 -- 22
Dec 1.9632 -- 22
Jan 1.9757 -- 22
Feb 1.9957 -- 22
Mar 2.0156 -- 22
Apr 2.1431 -- 22
May 2.1556 -- 22
Jun 2.1531 -- 22
Jul 2.1471 -- 22
Aug 2.1386 -- 22
Sep 2.1281 -- 22
Oct 2.1175 -- 22
Est. sales 21,244. Thu.'s sales 106,170
Thu.'s open int 195,715, up 2,419
NATURAL GAS
10,000 mm btu's, $ per mm btu
Nov 4.774 4.990 4.754 4.770 --193
Dec 5.593 5.764 5.579 5.590 --149
Jan 5.908 6.065 5.897 5.907 --138
Feb 5.962 6.113 5.947 5.957 --138
Mar 5.894 6.045 5.880 5.888 --134
Apr 5.847 6.000 5.830 5.839 --135
May 5.874 5.997 5.868 5.871 --133
Jun 5.942 6.079 5.934 5.939 --132
Jul 6.020 6.155 6.007 6.021 --135
Aug 6.099 6.211 6.090 6.096 --133
Sep 6.159 6.268 6.144 6.151 --136
Oct 6.301 6.442 6.301 6.304 --135
Nov 6.670 6.780 6.649 6.654 --135
Dec 7.010 7.119 6.991 6.994 --130
Jan 7.250 7.295 7.220 7.224 --125
Feb 7.296 7.296 7.200 7.209 --120
Mar 7.100 7.100 7.004 7.004 --120
Apr 6.500 6.500 6.444 6.444 --110
May 6.394 --100
Jun 6.454 -- 95
Jul 6.534 -- 95
Aug 6.604 -- 95
Sep 6.634 -- 95
Oct 6.734 -- 95
Nov 6.740 7.009 6.740 7.009 -- 90
Dec 7.345 7.345 7.274 7.274 -- 90
Jan 7.479 -- 90
Feb 7.469 -- 90
Mar 7.290 7.290 7.249 7.249 -- 90
Apr 6.594 -- 75
May 6.544 -- 80
Jun 6.614 -- 80
Jul 6.689 -- 80
Aug 6.749 -- 80
Sep 6.830 6.830 6.779 6.779 -- 80
Oct 6.920 6.920 6.864 6.864 -- 80
Nov 7.104 -- 75
Dec 7.369 -- 75
Jan 7.574 -- 75
Feb 7.569 -- 75
Mar 7.339 -- 75
Apr 6.679 -- 60
May 6.634 -- 60
Jun 6.704 -- 60
Jul 6.784 -- 60
Aug 6.849 -- 60
Sep 6.879 -- 60
Oct 6.959 -- 60
Nov 7.204 -- 60
Dec 7.489 -- 60
Jan 7.694 -- 60
Feb 7.689 -- 55
Mar 7.454 -- 55
Apr 6.810 6.820 6.774 6.774 -- 55
May 6.729 -- 55
Jun 6.814 -- 55
Jul 6.909 -- 55
Aug 6.979 -- 55
Sep 7.009 -- 55
Oct 7.094 -- 55
Nov 7.339 -- 55
Dec 7.619 -- 55
Jan 7.834 -- 55
Feb 7.829 -- 50
Mar 7.599 -- 50
Apr 6.919 -- 50
May 6.879 -- 50
Jun 6.959 -- 50
Jul 7.049 -- 50
Aug 7.119 -- 50
Sep 7.149 -- 50
Oct 7.244 -- 50
Nov 7.494 -- 50
Dec 7.769 -- 50
Jan 7.984 -- 50
Feb 7.979 -- 50
Mar 7.749 -- 50
Apr 7.069 -- 50
May 7.029 -- 50
Jun 7.104 -- 50
Jul 7.199 -- 50
Aug 7.269 -- 50
Sep 7.299 -- 50
Oct 7.394 -- 50
Nov 7.644 -- 50
Dec 7.924 -- 50
Jan 8.144 -- 50
Feb 8.139 -- 50
Mar 7.909 -- 50
Apr 7.209 -- 50
May 7.169 -- 50
Jun 7.249 -- 50
Jul 7.339 -- 50
Aug 7.399 -- 50
Sep 7.424 -- 50
Oct 7.509 -- 50
Nov 7.774 -- 50
Dec 8.074 -- 50
Jan 8.299 -- 50
Feb 8.294 -- 50
Mar 8.064 -- 50
Apr 7.359 -- 50
May 7.319 -- 50
Jun 7.399 -- 50
Jul 7.489 -- 50
Aug 7.549 -- 50
Sep 7.574 -- 50
Oct 7.659 -- 50
Nov 7.929 -- 50
Dec 8.229 -- 50
Jan 8.459 -- 50
Feb 8.454 -- 50
Mar 8.229 -- 50
Apr 7.489 -- 50
May 7.449 -- 50
Jun 7.529 -- 50
Jul 7.619 -- 50
Aug 7.684 -- 50
Sep 7.709 -- 50
Oct 7.794 -- 50
Nov 8.074 -- 50
Dec 8.389 -- 50
Jan 8.619 -- 50
Feb 8.614 -- 50
Mar 8.384 -- 50
Apr 7.624 -- 50
May 7.584 -- 50
Jun 7.659 -- 50
Jul 7.749 -- 50
Aug 7.799 -- 50
Sep 7.819 -- 50
Oct 7.909 -- 50
Nov 8.219 -- 50
Dec 8.574 -- 50
Jan 8.804 -- 50
Feb 8.794 -- 50
Mar 8.554 -- 50
Apr 7.774 -- 50
May 7.729 -- 50
Jun 7.799 -- 50
Jul 7.884 -- 50
Aug 7.934 -- 50
Sep 7.949 -- 50
Oct 8.034 -- 50
Nov 8.344 -- 50
Dec 8.714 -- 50
Est. sales 91,017. Thu.'s sales 273,062
Thu.'s open int 705,890, up 11,418
AP-WS-10-09-09 1732EDT
