Midway-Sunset: $71.60/barrel -up $.20 West Texas Intermediate: $79.58/barrel -up $.44
| Wednesday, Nov 18 2009 03:20 PM
Last Updated Wednesday, Nov 18 2009 03:20 PM
Open High Low Settle Chg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Dec 78.99 80.33 78.67 79.58 +.44
Jan 79.53 80.88 79.23 80.10 +.38
Feb 80.41 81.59 79.97 80.82 +.38
Mar 81.13 82.30 80.50 81.57 +.41
Apr 82.05 82.99 81.68 82.27 +.43
May 82.48 83.45 82.14 82.91 +.44
Jun 83.02 84.08 82.65 83.46 +.46
Jul 83.50 84.45 83.50 83.90 +.48
Aug 84.23 84.30 84.23 84.30 +.50
Sep 84.69 84.70 84.66 84.70 +.52
Oct 85.09 85.12 85.09 85.12 +.54
Nov 85.55 85.58 85.55 85.58 +.58
Dec 85.44 86.59 85.20 86.04 +.61
Jan 86.27 86.33 86.27 86.33 +.64
Feb 86.59 +.66
Mar 86.83 +.67
Apr 87.05 +.66
May 87.24 +.64
Jun 87.42 +.64
Jul 87.59 +.64
Aug 87.77 +.64
Sep 87.96 +.64
Oct 88.14 +.64
Nov 88.33 +.64
Dec 88.48 88.96 87.75 88.52 +.64
Jan 88.66 +.64
Feb 88.79 +.64
Mar 88.92 +.64
Apr 89.05 +.64
May 89.18 +.64
Jun 89.31 +.64
Jul 89.44 +.64
Aug 89.57 +.64
Sep 89.70 +.64
Oct 89.83 +.64
Nov 89.96 +.64
Dec 90.04 90.50 89.36 90.09 +.64
Jan 90.22 +.64
Feb 90.35 +.64
Mar 90.48 +.64
Apr 90.61 +.64
May 90.74 +.63
Jun 90.87 +.62
Jul 91.00 +.61
Aug 91.14 +.61
Sep 91.28 +.61
Oct 91.42 +.61
Nov 91.56 +.61
Dec 91.84 91.84 91.70 91.70 +.61
Jan 91.85 +.61
Feb 92.00 +.61
Mar 92.16 +.61
Apr 92.32 +.61
May 92.48 +.61
Jun 92.64 +.61
Jul 92.80 +.61
Aug 92.96 +.61
Sep 93.12 +.61
Oct 93.28 +.61
Nov 93.44 +.60
Dec 93.76 93.76 93.61 93.61 +.60
Jun 94.63 +.61
Dec 95.25 96.04 95.25 95.66 +.63
Jun 96.82 +.65
Dec 97.98 +.67
Jun 99.16 +.68
Dec 100.40 100.40 100.34 100.34 +.68
Est. sales 523,371. Tue.'s sales 577,946
Tue.'s open int 1,199,341
Midway-Sunset: $71.60/barrel -up $.20 West Texas Intermediate: $79.58/barrel -up $.44
HEATING OIL
42,000 gal, cents per gal
Dec 204.20 242.54 196.00 204.86 --.99
Jan 207.84 212.65 207.04 208.52 --.91
Feb 210.89 215.26 209.85 211.28 --.89
Mar 213.00 217.04 212.21 213.39 --.78
Apr 213.85 217.80 213.28 214.49 --.70
May 218.01 218.61 215.69 215.69 --.61
Jun 216.95 219.24 215.90 216.89 --.51
Jul 220.47 220.47 218.04 218.44 --.51
Aug 220.60 220.60 220.29 220.29 --.51
Sep 223.50 223.50 222.74 222.74 --.46
Oct 225.50 225.50 225.29 225.29 --.41
Nov 227.84 --.36
Dec 229.98 232.00 228.79 230.34 --.31
Jan 232.54 --.21
Feb 233.94 --.06
Mar 233.99 --.01
Apr 232.59 --.01
May 231.89 +.04
Jun 231.74 +.09
Jul 232.69 +.09
Aug 235.50 235.50 234.34 234.34 +.09
Sep 235.94 +.09
Oct 237.59 +.09
Nov 239.19 +.09
Dec 240.74 +.09
Jan 242.24 +.09
Feb 243.14 +.09
Mar 242.79 +.09
Apr 241.44 +.09
May 240.89 +.09
Jun 240.89 +.09
Jul 242.69 +.09
Aug 244.94 +.09
Est. sales 99,066. Tue.'s sales 79,883
Tue.'s open int 324,456, up 278
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Dec 2.0050 2.0800 1.7100 2.0114 + 65
Jan 2.0333 2.0785 2.0246 2.0395 + 41
Feb 2.0590 2.1000 2.0520 2.0658 + 39
Mar 2.0947 2.1252 2.0809 2.0928 + 44
Apr 2.2136 2.2346 2.2040 2.2131 + 40
May 2.2235 2.2434 2.2113 2.2232 + 45
Jun 2.2269 2.2463 2.2170 2.2309 + 59
Jul 2.2340 + 62
Aug 2.2200 2.2335 2.2200 2.2335 + 67
Sep 2.2290 + 72
Oct 2.1310 + 72
Nov 2.1250 2.1509 2.1120 2.1270 + 76
Dec 2.1441 2.1450 2.1342 2.1342 + 73
Jan 2.1506 + 73
Feb 2.1721 + 73
Mar 2.1966 + 73
Apr 2.3141 + 73
May 2.3246 + 73
Jun 2.3231 + 73
Jul 2.3181 + 73
Aug 2.3106 + 73
Sep 2.3011 + 73
Oct 2.1951 + 73
Nov 2.1801 + 73
Dec 2.1836 + 73
Jan 2.1961 + 73
Feb 2.2161 + 73
Mar 2.2360 + 73
Apr 2.3635 + 73
May 2.3760 + 73
Jun 2.3735 + 73
Jul 2.3675 + 73
Aug 2.3590 + 73
Sep 2.3485 + 73
Oct 2.3379 + 73
Nov 2.3272 + 73
Est. sales 111,245. Tue.'s sales 93,363
Tue.'s open int 266,806, up 5,688
NATURAL GAS
10,000 mm btu's, $ per mm btu
Dec 4.261 4.578 4.229 4.254 --276
Jan 4.657 4.946 4.629 4.659 --248
Feb 4.750 5.035 4.728 4.754 --240
Mar 4.782 5.047 4.770 4.797 --218
Apr 4.819 5.057 4.804 4.827 --198
May 4.881 5.060 4.864 4.890 --189
Jun 4.978 5.135 4.966 4.992 --183
Jul 5.100 5.270 5.074 5.104 --177
Aug 5.174 5.355 5.169 5.182 --177
Sep 5.241 5.360 5.226 5.239 --177
Oct 5.369 5.508 5.360 5.374 --176
Nov 5.813 5.906 5.795 5.809 --161
Dec 6.190 6.334 6.180 6.199 --156
Jan 6.439 6.560 6.419 6.426 --154
Feb 6.420 6.500 6.395 6.416 --154
Mar 6.257 6.315 6.250 6.251 --149
Apr 5.875 5.875 5.835 5.841 --124
May 5.830 5.830 5.811 5.811 --119
Jun 5.870 5.870 5.866 5.866 --119
Jul 5.931 --119
Aug 5.996 --119
Sep 6.040 6.040 6.030 6.031 --119
Oct 6.206 6.206 6.141 6.141 --119
Nov 6.450 6.450 6.421 6.421 --119
Dec 6.701 --119
Jan 6.900 6.901 6.900 6.901 --119
Feb 6.891 --119
Mar 6.666 --114
Apr 6.070 6.070 6.060 6.066 -- 94
May 6.016 -- 89
Jun 6.071 -- 89
Jul 6.138 -- 87
Aug 6.198 -- 87
Sep 6.228 -- 87
Oct 6.320 6.340 6.320 6.336 -- 84
Nov 6.596 -- 84
Dec 6.861 -- 84
Jan 7.056 -- 84
Feb 7.046 -- 84
Mar 6.816 -- 84
Apr 6.245 6.245 6.211 6.211 -- 79
May 6.195 6.195 6.166 6.166 -- 79
Jun 6.245 6.245 6.231 6.231 -- 79
Jul 6.306 -- 79
Aug 6.371 -- 79
Sep 6.401 -- 79
Oct 6.491 -- 79
Nov 6.756 -- 74
Dec 7.026 -- 69
Jan 7.236 -- 69
Feb 7.226 -- 69
Mar 6.996 -- 69
Apr 6.391 -- 69
May 6.415 6.415 6.346 6.346 -- 69
Jun 6.411 -- 69
Jul 6.491 -- 69
Aug 6.556 -- 69
Sep 6.586 -- 69
Oct 6.676 -- 69
Nov 6.936 -- 69
Dec 7.206 -- 69
Jan 7.421 -- 69
Feb 7.411 -- 69
Mar 7.181 -- 69
Apr 6.561 -- 69
May 6.516 -- 69
Jun 6.586 -- 69
Jul 6.666 -- 69
Aug 6.731 -- 69
Sep 6.761 -- 69
Oct 6.851 -- 69
Nov 7.111 -- 69
Dec 7.400 7.400 7.381 7.381 -- 69
Jan 7.596 -- 69
Feb 7.586 -- 69
Mar 7.356 -- 69
Apr 6.736 -- 69
May 6.691 -- 69
Jun 6.761 -- 69
Jul 6.846 -- 69
Aug 6.916 -- 69
Sep 6.946 -- 69
Oct 7.036 -- 69
Nov 7.296 -- 69
Dec 7.576 -- 69
Jan 7.791 -- 69
Feb 7.781 -- 69
Mar 7.551 -- 69
Apr 6.886 -- 69
May 6.846 -- 69
Jun 6.926 -- 69
Jul 7.000 7.016 7.000 7.016 -- 69
Aug 7.076 -- 69
Sep 7.101 -- 69
Oct 7.186 -- 69
Nov 7.451 -- 69
Dec 7.751 -- 69
Jan 7.976 -- 69
Feb 7.971 -- 69
Mar 7.741 -- 69
Apr 7.061 -- 69
May 7.021 -- 69
Jun 7.101 -- 69
Jul 7.191 -- 69
Aug 7.251 -- 69
Sep 7.276 -- 69
Oct 7.361 -- 69
Nov 7.636 -- 69
Dec 7.936 -- 69
Jan 8.166 -- 69
Feb 8.161 -- 69
Mar 7.936 -- 69
Apr 7.236 -- 69
May 7.196 -- 69
Jun 7.276 -- 69
Jul 7.366 -- 69
Aug 7.431 -- 69
Sep 7.456 -- 69
Oct 7.546 -- 69
Nov 7.831 -- 69
Dec 8.146 -- 69
Jan 8.376 -- 69
Feb 8.371 -- 69
Mar 8.141 -- 69
Apr 7.426 -- 69
May 7.386 -- 69
Jun 7.461 -- 69
Jul 7.551 -- 69
Aug 7.601 -- 69
Sep 7.621 -- 69
Oct 7.711 -- 69
Nov 8.011 -- 69
Dec 8.356 -- 69
Jan 8.586 -- 69
Feb 8.576 -- 69
Mar 8.336 -- 69
Apr 7.621 -- 69
May 7.576 -- 69
Jun 7.646 -- 69
Jul 7.731 -- 69
Aug 7.781 -- 69
Sep 7.796 -- 69
Oct 7.881 -- 69
Nov 8.191 -- 69
Dec 8.561 -- 69
Est. sales 253,453. Tue.'s sales 272,579
Tue.'s open int 742,183, up 5,300
AP-WS-11-18-09 1519EST
