Midway-Sunset: $65.50/barrel -up $1.50 West Texas Intermediate: $73.27/barrel -up $1.50
| Monday, Oct 12 2009 02:47 PM
Last Updated Monday, Oct 12 2009 02:47 PM
Open High Low Settle Chg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Nov 73.10 73.84 72.05 73.27 +1.50
Dec 73.53 74.27 72.50 73.74 +1.49
Jan 74.12 74.77 73.05 74.28 +1.44
Feb 74.65 75.26 73.60 74.84 +1.41
Mar 75.14 75.70 74.26 75.32 +1.39
Apr 75.59 76.13 75.37 75.77 +1.37
May 76.20 76.54 75.75 76.24 +1.35
Jun 76.50 77.21 75.63 76.71 +1.34
Jul 76.92 77.56 76.85 77.10 +1.32
Aug 77.44 77.83 77.43 77.43 +1.29
Sep 77.61 78.02 77.60 77.77 +1.26
Oct 78.11 78.13 77.77 78.13 +1.23
Nov 78.52 +1.21
Dec 78.74 79.45 77.92 78.91 +1.18
Jan 79.15 +1.17
Feb 79.39 +1.16
Mar 79.61 +1.14
Apr 79.83 +1.13
May 80.04 +1.12
Jun 80.33 80.70 80.24 80.24 +1.11
Jul 80.00 80.44 80.00 80.44 +1.11
Aug 80.63 +1.10
Sep 80.90 80.90 80.82 80.82 +1.10
Oct 81.02 +1.11
Nov 81.22 +1.11
Dec 81.23 81.90 80.70 81.43 +1.12
Jan 81.00 81.62 81.00 81.62 +1.12
Feb 81.00 81.81 81.00 81.81 +1.12
Mar 81.99 +1.12
Apr 82.17 +1.12
May 82.35 +1.12
Jun 82.49 82.55 82.49 82.53 +1.12
Jul 82.71 +1.12
Aug 82.89 +1.12
Sep 83.07 +1.12
Oct 83.25 +1.12
Nov 83.43 +1.12
Dec 82.91 84.30 82.91 83.60 +1.12
Jan 83.77 +1.12
Feb 83.94 +1.12
Mar 84.11 +1.12
Apr 84.28 +1.12
May 84.45 +1.12
Jun 84.62 +1.12
Jul 84.79 +1.12
Aug 84.96 +1.12
Sep 85.13 +1.12
Oct 85.30 +1.12
Nov 85.47 +1.12
Dec 85.55 85.95 85.55 85.64 +1.12
Jan 85.82 +1.13
Feb 85.99 +1.13
Mar 86.16 +1.13
Apr 86.33 +1.13
May 86.50 +1.13
Jun 86.67 +1.13
Jul 86.84 +1.13
Aug 87.01 +1.13
Sep 87.18 +1.13
Oct 87.35 +1.13
Nov 87.52 +1.13
Dec 87.69 +1.13
Jun 88.79 +1.13
Dec 89.89 +1.13
Jun 91.06 +1.13
Dec 92.50 92.76 92.23 92.23 +1.13
Jun 93.42 +1.13
Dec 94.62 +1.13
Est. sales 830,613. Fri.'s sales 588,385
Fri.'s open int 1,220,766
Midway-Sunset: $65.50/barrel -up $1.50 West Texas Intermediate: $73.27/barrel -up $1.50
HEATING OIL
42,000 gal, cents per gal
Nov 189.30 191.50 186.52 189.44 +4.16
Dec 191.88 193.85 189.18 191.99 +4.05
Jan 194.83 196.77 191.00 194.98 +3.96
Feb 197.54 198.70 197.01 197.47 +3.99
Mar 199.05 200.30 196.11 199.02 +3.98
Apr 199.83 199.83 199.76 199.76 +3.94
May 200.94 201.73 200.49 200.86 +3.89
Jun 202.00 203.23 197.85 202.11 +3.84
Jul 204.28 204.50 204.01 204.01 +3.84
Aug 206.36 +3.89
Sep 208.94 209.53 208.60 208.76 +3.89
Oct 211.26 +3.89
Nov 213.51 +3.84
Dec 215.60 217.00 215.60 215.71 +3.84
Jan 219.05 219.05 217.91 217.91 +3.84
Feb 219.01 +3.84
Mar 219.46 +3.84
Apr 218.31 +3.84
May 217.86 +3.84
Jun 218.16 +3.84
Jul 219.36 +3.84
Aug 220.91 +3.84
Sep 222.51 +3.84
Oct 224.26 +3.84
Nov 225.96 +3.84
Dec 227.56 227.56 227.51 227.51 +3.84
Jan 229.06 +3.84
Feb 230.26 +3.84
Mar 230.16 +3.84
Apr 229.16 +3.84
May 228.91 +3.84
Jun 229.16 +3.84
Jul 230.96 +3.84
Aug 233.21 +3.84
Est. sales 91,041. Fri.'s sales 88,219
Fri.'s open int 308,555
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Nov 1.7985 1.8285 1.7731 1.7990 +310
Dec 1.8150 1.8300 1.7914 1.8164 +340
Jan 1.8439 1.8555 .0040 1.8454 +353
Feb 1.8659 1.8820 1.8651 1.8728 +360
Mar 1.8945 1.9075 1.8890 1.8992 +372
Apr 2.0304 2.0304 2.0175 2.0261 +394
May 2.0331 2.0371 2.0213 2.0371 +394
Jun 2.0373 2.0461 2.0280 2.0461 +394
Jul 2.0540 2.0540 2.0526 2.0526 +394
Aug 2.0430 2.0541 2.0430 2.0541 +404
Sep 2.0451 +404
Oct 1.9441 +404
Nov 1.9371 +404
Dec 1.9320 1.9436 1.9320 1.9436 +404
Jan 1.9606 +404
Feb 1.9821 +404
Mar 2.0071 +404
Apr 2.1256 +404
May 2.1376 +404
Jun 2.1371 +404
Jul 2.1331 +404
Aug 2.1266 +404
Sep 2.1181 +404
Oct 2.0131 +404
Nov 1.9991 +404
Dec 2.0025 2.0036 2.0025 2.0036 +404
Jan 2.0161 +404
Feb 2.0361 +404
Mar 2.0560 +404
Apr 2.1835 +404
May 2.1960 +404
Jun 2.1935 +404
Jul 2.1875 +404
Aug 2.1790 +404
Sep 2.1685 +404
Oct 2.1579 +404
Est. sales 83,233. Fri.'s sales 83,461
Fri.'s open int 198,014, up 2,299
NATURAL GAS
10,000 mm btu's, $ per mm btu
Nov 4.876 4.972 4.781 4.880 +110
Dec 5.740 5.821 5.625 5.740 +150
Jan 6.065 6.130 5.931 6.070 +163
Feb 6.115 6.180 6.027 6.116 +159
Mar 6.040 6.092 5.920 6.046 +158
Apr 5.985 6.037 5.910 5.989 +150
May 6.015 6.070 5.935 6.019 +148
Jun 6.085 6.120 6.001 6.089 +150
Jul 6.170 6.207 6.082 6.168 +147
Aug 6.253 6.259 6.204 6.240 +144
Sep 6.307 6.336 6.258 6.296 +145
Oct 6.400 6.495 6.400 6.441 +137
Nov 6.782 6.840 6.745 6.788 +134
Dec 7.176 7.176 7.050 7.126 +132
Jan 7.361 7.395 7.327 7.354 +130
Feb 7.320 7.392 7.320 7.334 +125
Mar 7.180 7.180 7.109 7.129 +125
Apr 6.559 +115
May 6.550 6.550 6.509 6.509 +115
Jun 6.569 +115
Jul 6.670 6.670 6.649 6.649 +115
Aug 6.709 6.719 6.709 6.719 +115
Sep 6.749 +115
Oct 6.830 6.849 6.830 6.849 +115
Nov 7.124 +115
Dec 7.400 7.400 7.379 7.394 +120
Jan 7.599 +120
Feb 7.589 +120
Mar 7.369 +120
Apr 6.704 +110
May 6.654 +110
Jun 6.724 +110
Jul 6.799 +110
Aug 6.859 +110
Sep 6.889 +110
Oct 6.974 +110
Nov 7.214 +110
Dec 7.479 +110
Jan 7.684 +110
Feb 7.679 +110
Mar 7.449 +110
Apr 6.784 +105
May 6.739 +105
Jun 6.809 +105
Jul 6.889 +105
Aug 6.954 +105
Sep 6.984 +105
Oct 7.064 +105
Nov 7.309 +105
Dec 7.594 +105
Jan 7.799 +105
Feb 7.794 +105
Mar 7.559 +105
Apr 6.874 +100
May 6.829 +100
Jun 6.914 +100
Jul 7.009 +100
Aug 7.079 +100
Sep 7.109 +100
Oct 7.194 +100
Nov 7.439 +100
Dec 7.719 +100
Jan 7.934 +100
Feb 7.929 +100
Mar 7.699 +100
Apr 7.019 +100
May 6.979 +100
Jun 7.059 +100
Jul 7.149 +100
Aug 7.219 +100
Sep 7.249 +100
Oct 7.344 +100
Nov 7.594 +100
Dec 7.869 +100
Jan 8.084 +100
Feb 8.079 +100
Mar 7.849 +100
Apr 7.169 +100
May 7.129 +100
Jun 7.204 +100
Jul 7.299 +100
Aug 7.369 +100
Sep 7.399 +100
Oct 7.494 +100
Nov 7.744 +100
Dec 8.024 +100
Jan 8.244 +100
Feb 8.239 +100
Mar 8.009 +100
Apr 7.309 +100
May 7.269 +100
Jun 7.349 +100
Jul 7.439 +100
Aug 7.499 +100
Sep 7.524 +100
Oct 7.609 +100
Nov 7.874 +100
Dec 8.174 +100
Jan 8.399 +100
Feb 8.394 +100
Mar 8.164 +100
Apr 7.459 +100
May 7.419 +100
Jun 7.499 +100
Jul 7.589 +100
Aug 7.649 +100
Sep 7.674 +100
Oct 7.759 +100
Nov 8.029 +100
Dec 8.329 +100
Jan 8.559 +100
Feb 8.554 +100
Mar 8.329 +100
Apr 7.589 +100
May 7.549 +100
Jun 7.629 +100
Jul 7.719 +100
Aug 7.784 +100
Sep 7.809 +100
Oct 7.894 +100
Nov 8.174 +100
Dec 8.489 +100
Jan 8.719 +100
Feb 8.714 +100
Mar 8.484 +100
Apr 7.724 +100
May 7.684 +100
Jun 7.759 +100
Jul 7.849 +100
Aug 7.899 +100
Sep 7.919 +100
Oct 8.009 +100
Nov 8.319 +100
Dec 8.674 +100
Jan 8.904 +100
Feb 8.894 +100
Mar 8.654 +100
Apr 7.874 +100
May 7.829 +100
Jun 7.899 +100
Jul 7.984 +100
Aug 8.034 +100
Sep 8.049 +100
Oct 8.134 +100
Nov 8.444 +100
Dec 8.814 +100
Est. sales 84,882. Fri.'s sales 238,819
Fri.'s open int 715,583, up 9,693
AP-WS-10-12-09 1733EDT
