Midway-Sunset: $63.10/barrel -up $3.10 West Texas Intermediate: 71.10/barrel -up $3.08
| Tuesday, Sep 08 2009 04:20 PM
Last Updated Tuesday, Sep 08 2009 04:22 PM
Open High Low Settle Chg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Oct 71.33 71.79 67.54 71.10 +3.08
Nov 71.75 72.25 68.08 71.59 +3.04
Dec 72.12 72.70 68.65 72.00 +2.92
Jan 72.53 73.23 69.42 72.45 +2.82
Feb 73.06 73.50 70.78 72.91 +2.77
Mar 73.45 74.06 70.78 73.39 +2.73
Apr 73.28 74.24 73.28 73.82 +2.68
May 74.28 74.39 74.24 74.24 +2.63
Jun 74.77 75.20 71.63 74.64 +2.58
Jul 74.99 75.61 73.12 74.95 +2.54
Aug 75.25 75.55 74.20 75.23 +2.50
Sep 75.45 75.51 75.45 75.51 +2.45
Oct 75.76 75.81 75.26 75.81 +2.42
Nov 76.12 +2.38
Dec 74.38 77.23 74.00 76.46 +2.37
Jan 76.63 +2.34
Feb 76.78 +2.32
Mar 76.93 +2.31
Apr 77.08 +2.29
May 77.22 +2.26
Jun 77.55 78.05 77.36 77.36 +2.23
Jul 77.50 +2.21
Aug 77.64 +2.19
Sep 77.78 +2.17
Oct 77.92 +2.16
Nov 78.06 +2.15
Dec 78.33 78.97 76.25 78.20 +2.14
Jan 78.34 +2.13
Feb 78.48 +2.12
Mar 78.62 +2.11
Apr 78.76 +2.10
May 78.90 +2.09
Jun 79.04 +2.09
Jul 79.18 +2.09
Aug 79.32 +2.08
Sep 79.46 +2.07
Oct 79.60 +2.06
Nov 79.74 +2.05
Dec 80.57 80.57 79.87 79.88 +2.04
Jan 80.02 +2.03
Feb 80.16 +2.02
Mar 80.30 +2.01
Apr 80.44 +2.00
May 80.58 +1.99
Jun 80.73 +1.99
Jul 80.88 +1.99
Aug 81.03 +1.99
Sep 81.18 +1.99
Oct 81.33 +1.99
Nov 81.48 +1.99
Dec 81.44 82.00 81.44 81.63 +1.98
Jan 81.78 +1.97
Feb 81.93 +1.96
Mar 82.08 +1.94
Apr 82.24 +1.93
May 82.40 +1.92
Jun 82.56 +1.91
Jul 82.72 +1.90
Aug 82.88 +1.88
Sep 83.05 +1.87
Oct 83.22 +1.86
Nov 83.39 +1.85
Dec 84.30 84.30 83.56 83.56 +1.84
Jun 84.63 +1.79
Dec 85.71 +1.74
Jun 86.93 +1.69
Dec 88.00 88.25 88.00 88.16 +1.64
Jun 89.43 +1.59
Dec 90.71 +1.54
Est. sales 402,903. Fri.'s sales 419,385
Fri.'s open int 1,169,864, up 1,695
Midway-Sunset: $63.10/barrel -up $3.10 West Texas Intermediate: 71.10/barrel -up $3.08
HEATING OIL
42,000 gal, cents per gal
Oct 178.40 180.98 170.84 178.25 +6.20
Nov 182.00 184.24 174.30 181.84 +6.39
Dec 185.60 187.58 177.81 185.44 +6.53
Jan 189.16 191.02 183.50 189.06 +6.59
Feb 191.55 193.45 185.19 191.50 +6.57
Mar 186.00 195.29 186.00 193.41 +6.60
Apr 194.57 195.19 188.14 194.61 +6.70
May 196.55 196.55 195.86 195.86 +6.75
Jun 196.95 198.25 189.16 197.06 +6.80
Jul 199.86 199.86 198.66 198.66 +6.80
Aug 200.26 +6.80
Sep 202.25 202.25 192.25 202.01 +6.75
Oct 204.75 204.75 204.16 204.16 +6.70
Nov 206.41 +6.65
Dec 207.16 210.26 206.32 208.71 +6.60
Jan 210.96 +6.55
Feb 212.11 +6.50
Mar 212.41 +6.50
Apr 211.16 +6.45
May 210.51 +6.40
Jun 212.04 212.04 210.76 210.76 +6.40
Jul 212.21 +6.40
Aug 215.06 215.06 213.86 213.86 +6.40
Sep 215.51 +6.40
Oct 217.26 +6.40
Nov 218.91 +6.35
Dec 219.75 220.41 218.50 220.41 +6.30
Jan 221.96 +6.30
Feb 223.21 +6.30
Mar 223.56 +6.30
Apr 223.06 +6.30
May 223.06 +6.30
Jun 223.56 +6.30
Jul 225.56 +6.30
Aug 228.06 +6.30
Est. sales 35,824. Fri.'s sales 75,611
Fri.'s open int 301,789, up 3,570
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Oct 1.7754 1.8615 1.7529 1.8289 +526
Nov 1.7470 1.8440 1.7378 1.8172 +587
Dec 1.7750 1.8522 1.7431 1.8211 +600
Jan 1.8216 1.8665 1.8177 1.8411 +606
Feb 1.8400 1.8818 1.8396 1.8632 +611
Mar 1.8640 1.9029 1.8640 1.8857 +618
Apr 2.0039 2.0325 2.0039 2.0137 +608
May 2.0308 2.0405 2.0237 2.0237 +603
Jun 1.9599 2.0470 1.9599 2.0297 +598
Jul 2.0390 2.0390 2.0282 2.0282 +593
Aug 2.0222 +588
Sep 2.0210 2.0210 2.0097 2.0097 +588
Oct 1.9037 +588
Nov 1.8942 +588
Dec 1.8967 +588
Jan 1.9122 +588
Feb 1.9347 +588
Mar 1.9642 +588
Apr 2.0887 +588
May 2.1007 +588
Jun 2.1002 +588
Jul 2.0962 +588
Aug 2.0897 +588
Sep 2.0812 +588
Oct 1.9762 +588
Nov 1.9622 +588
Dec 1.9667 +588
Jan 1.9792 +588
Feb 1.9992 +588
Mar 2.0191 +588
Apr 2.1466 +588
May 2.1591 +588
Jun 2.1566 +588
Jul 2.1506 +588
Aug 2.1421 +588
Sep 2.1316 +588
Est. sales 38,316. Fri.'s sales 51,068
Fri.'s open int 203,686
NATURAL GAS
10,000 mm btu's, $ per mm btu
Oct 2.848 2.888 2.623 2.807 + 79
Nov 3.907 3.941 3.630 3.857 +120
Dec 4.633 4.680 4.375 4.592 + 93
Jan 4.933 4.972 4.759 4.895 + 95
Feb 5.000 5.012 4.834 4.962 + 97
Mar 4.850 5.015 4.810 4.964 + 94
Apr 4.987 5.015 4.825 4.966 + 91
May 5.035 5.085 4.984 5.036 + 89
Jun 5.165 5.165 4.971 5.154 + 89
Jul 5.272 5.294 5.225 5.281 + 89
Aug 5.349 5.390 5.338 5.376 + 89
Sep 5.427 5.500 5.409 5.449 + 89
Oct 5.550 5.650 5.540 5.596 + 91
Nov 6.036 6.051 6.010 6.051 + 86
Dec 6.430 6.512 6.430 6.461 + 81
Jan 6.650 6.685 6.650 6.681 + 81
Feb 6.677 6.686 6.653 6.686 + 81
Mar 6.500 6.516 6.500 6.516 + 81
Apr 6.051 + 76
May 6.005 6.040 6.005 6.021 + 76
Jun 6.120 6.120 6.101 6.101 + 76
Jul 6.191 + 76
Aug 6.261 + 76
Sep 6.291 + 76
Oct 6.376 + 76
Nov 6.626 + 76
Dec 6.970 6.970 6.921 6.921 + 76
Jan 7.130 7.136 7.130 7.136 + 76
Feb 7.136 + 76
Mar 6.926 + 76
Apr 6.296 + 76
May 6.251 + 76
Jun 6.331 + 76
Jul 6.421 + 76
Aug 6.481 + 76
Sep 6.511 + 76
Oct 6.586 + 76
Nov 6.806 + 76
Dec 7.080 7.081 7.080 7.081 + 76
Jan 7.291 + 76
Feb 7.291 + 76
Mar 7.066 + 76
Apr 6.416 + 76
May 6.371 + 76
Jun 6.446 + 76
Jul 6.536 + 76
Aug 6.601 + 76
Sep 6.631 + 76
Oct 6.711 + 76
Nov 6.951 + 76
Dec 7.236 + 76
Jan 7.495 7.495 7.446 7.446 + 76
Feb 7.441 + 76
Mar 7.211 + 76
Apr 6.546 + 76
May 6.501 + 76
Jun 6.586 + 76
Jul 6.681 + 76
Aug 6.751 + 76
Sep 6.781 + 76
Oct 6.866 + 76
Nov 7.111 + 76
Dec 7.396 + 76
Jan 7.611 + 76
Feb 7.606 + 76
Mar 7.376 + 76
Apr 6.686 + 76
May 6.646 + 76
Jun 6.726 + 76
Jul 6.826 + 76
Aug 6.896 + 76
Sep 6.926 + 76
Oct 7.011 + 76
Nov 7.256 + 76
Dec 7.541 + 76
Jan 7.756 + 76
Feb 7.751 + 76
Mar 7.521 + 76
Apr 6.811 + 76
May 6.771 + 76
Jun 6.851 + 76
Jul 6.951 + 76
Aug 7.021 + 76
Sep 7.051 + 76
Oct 7.136 + 76
Nov 7.386 + 76
Dec 7.676 + 76
Jan 7.901 + 76
Feb 7.896 + 76
Mar 7.666 + 76
Apr 6.956 + 76
May 6.916 + 76
Jun 6.996 + 76
Jul 7.086 + 76
Aug 7.146 + 76
Sep 7.171 + 76
Oct 7.256 + 76
Nov 7.521 + 76
Dec 7.821 + 76
Jan 8.051 + 76
Feb 8.046 + 76
Mar 7.816 + 76
Apr 7.091 + 76
May 7.051 + 76
Jun 7.131 + 76
Jul 7.221 + 76
Aug 7.281 + 76
Sep 7.306 + 76
Oct 7.391 + 76
Nov 7.661 + 76
Dec 7.961 + 76
Jan 8.196 + 76
Feb 8.191 + 76
Mar 7.966 + 76
Apr 7.226 + 76
May 7.186 + 76
Jun 7.266 + 76
Jul 7.356 + 76
Aug 7.421 + 76
Sep 7.446 + 76
Oct 7.531 + 76
Nov 7.811 + 76
Dec 8.126 + 76
Jan 8.361 + 76
Feb 8.356 + 76
Mar 8.126 + 76
Apr 7.366 + 76
May 7.326 + 76
Jun 7.401 + 76
Jul 7.491 + 76
Aug 7.541 + 76
Sep 7.561 + 76
Oct 7.651 + 76
Nov 7.961 + 76
Dec 8.316 + 76
Jan 8.546 + 76
Feb 8.536 + 76
Mar 8.296 + 76
Apr 7.516 + 76
May 7.471 + 76
Jun 7.541 + 76
Jul 7.626 + 76
Aug 7.676 + 76
Sep 7.691 + 76
Oct 7.776 + 76
Nov 8.086 + 76
Dec 8.456 + 76
Est. sales 139,213. Fri.'s sales 248,602
Fri.'s open int 719,518, up 12,514
AP-WS-09-08-09 1732EDT
