Midway-Sunset: $63.30/barrel -up $.20 West Texas Intermediate: 71.31/barrel -up $.21
| Wednesday, Sep 09 2009 02:57 PM
Last Updated Wednesday, Sep 09 2009 02:58 PM
Open High Low Settle Chg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Oct 71.68 72.52 70.66 71.31 +.21
Nov 72.12 73.00 71.09 71.82 +.23
Dec 72.18 73.43 71.51 72.21 +.21
Jan 72.92 73.72 72.05 72.62 +.17
Feb 73.23 74.12 72.81 73.02 +.11
Mar 73.74 74.55 73.05 73.45 +.06
Apr 74.38 74.87 73.86 73.86 +.04
May 74.96 75.29 74.28 74.28 +.04
Jun 74.64 75.79 74.64 74.70 +.06
Jul 75.20 76.00 74.72 75.02 +.07
Aug 75.69 76.29 75.30 75.30 +.07
Sep 75.61 +.10
Oct 76.19 76.19 75.93 75.93 +.12
Nov 77.14 77.17 76.26 76.26 +.14
Dec 76.71 77.56 76.00 76.60 +.14
Jan 76.76 +.13
Feb 76.90 +.12
Mar 77.82 77.82 77.04 77.04 +.11
Apr 77.18 +.10
May 77.32 +.10
Jun 77.46 +.10
Jul 77.60 +.10
Aug 77.74 +.10
Sep 77.87 +.09
Oct 78.00 +.08
Nov 78.13 +.07
Dec 78.30 79.09 77.76 78.26 +.06
Jan 78.39 +.05
Feb 78.52 +.04
Mar 78.65 +.03
Apr 78.78 +.02
May 78.91 +.01
Jun 79.85 79.90 79.04 79.04
Jul 79.17 --.01
Aug 79.30 --.02
Sep 79.43 --.03
Oct 79.56 --.04
Nov 79.69 --.05
Dec 80.27 80.64 79.70 79.82 --.06
Jan 79.96 --.06
Feb 80.10 --.06
Mar 80.24 --.06
Apr 80.38 --.06
May 80.52 --.06
Jun 80.66 --.07
Jul 80.80 --.08
Aug 80.94 --.09
Sep 81.08 --.10
Oct 81.22 --.11
Nov 81.37 --.11
Dec 81.52 --.11
Jan 81.67 --.11
Feb 81.82 --.11
Mar 81.97 --.11
Apr 82.13 --.11
May 82.29 --.11
Jun 82.45 --.11
Jul 82.61 --.11
Aug 82.77 --.11
Sep 82.93 --.12
Oct 83.10 --.12
Nov 83.27 --.12
Dec 83.55 83.55 83.44 83.44 --.12
Jun 84.50 --.13
Dec 86.46 86.46 85.57 85.57 --.14
Jun 86.74 --.19
Dec 87.92 --.24
Jun 89.14 --.29
Dec 90.37 --.34
Est. sales 342,358. Tue.'s sales 700,499
Tue.'s open int 1,178,263, up 8,399
Midway-Sunset: $63.30/barrel -up $.20 West Texas Intermediate: 71.31/barrel -up $.21
HEATING OIL
42,000 gal, cents per gal
Oct 178.50 182.53 177.41 179.44 +1.19
Nov 183.35 186.08 181.05 183.08 +1.24
Dec 185.05 189.64 184.83 186.72 +1.28
Jan 190.76 193.15 188.27 190.34 +1.28
Feb 192.81 195.55 191.11 192.77 +1.27
Mar 195.05 197.42 194.14 194.69 +1.28
Apr 196.26 196.26 195.89 195.89 +1.28
May 197.20 197.45 195.76 197.09 +1.23
Jun 198.67 200.80 197.06 198.24 +1.18
Jul 200.35 202.25 199.50 199.79 +1.13
Aug 203.75 203.75 201.34 201.34 +1.08
Sep 203.80 203.80 203.09 203.09 +1.08
Oct 205.24 +1.08
Nov 207.54 +1.13
Dec 210.13 212.09 209.84 209.84 +1.13
Jan 212.09 +1.13
Feb 213.19 +1.08
Mar 213.44 +1.03
Apr 212.09 +.93
May 211.34 +.83
Jun 213.32 213.32 211.59 211.59 +.83
Jul 212.99 +.78
Aug 214.59 +.73
Sep 216.14 +.63
Oct 217.79 +.53
Nov 219.39 +.48
Dec 222.77 222.77 220.84 220.84 +.43
Jan 222.39 +.43
Feb 223.64 +.43
Mar 223.99 +.43
Apr 223.49 +.43
May 223.49 +.43
Jun 223.99 +.43
Jul 225.99 +.43
Aug 228.49 +.43
Est. sales 44,339. Tue.'s sales 88,805
Tue.'s open int 306,603, up 4,814
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Oct 1.8321 1.8567 1.8205 1.8281 -- 8
Nov 1.8180 1.8486 1.8084 1.8224 + 52
Dec 1.8210 1.8546 1.8185 1.8283 + 72
Jan 1.8513 1.8725 1.8484 1.8496 + 85
Feb 1.8722 1.8851 1.8722 1.8724 + 92
Mar 1.8830 1.9180 1.8830 1.8954 + 97
Apr 2.0352 2.0395 2.0234 2.0234 + 97
May 2.0334 + 97
Jun 2.0265 2.0605 2.0265 2.0399 +102
Jul 2.0384 +102
Aug 2.0324 +102
Sep 2.0199 +102
Oct 1.9139 +102
Nov 1.9044 +102
Dec 1.9160 1.9160 1.9069 1.9069 +102
Jan 1.9224 +102
Feb 1.9449 +102
Mar 1.9744 +102
Apr 2.0974 + 87
May 2.1094 + 87
Jun 2.1089 + 87
Jul 2.1049 + 87
Aug 2.0984 + 87
Sep 2.0899 + 87
Oct 1.9849 + 87
Nov 1.9709 + 87
Dec 1.9754 + 87
Jan 1.9879 + 87
Feb 2.0079 + 87
Mar 2.0278 + 87
Apr 2.1553 + 87
May 2.1678 + 87
Jun 2.1653 + 87
Jul 2.1593 + 87
Aug 2.1508 + 87
Sep 2.1403 + 87
Est. sales 32,593. Tue.'s sales 90,702
Tue.'s open int 206,685, up 2,999
NATURAL GAS
10,000 mm btu's, $ per mm btu
Oct 2.841 2.998 2.802 2.829 + 22
Nov 3.883 4.010 3.859 3.870 + 13
Dec 4.629 4.733 4.582 4.610 + 18
Jan 4.933 5.023 4.909 4.909 + 14
Feb 4.990 5.088 4.971 4.975 + 13
Mar 4.987 5.086 4.966 4.975 + 11
Apr 5.009 5.091 4.966 4.987 + 21
May 5.061 5.156 5.054 5.054 + 18
Jun 5.171 5.261 5.169 5.169 + 15
Jul 5.293 5.387 5.291 5.291 + 10
Aug 5.447 5.480 5.385 5.385 + 9
Sep 5.469 5.555 5.458 5.458 + 9
Oct 5.613 5.705 5.600 5.604 + 8
Nov 6.045 6.140 6.044 6.044 -- 7
Dec 6.470 6.552 6.454 6.454 -- 7
Jan 6.673 6.765 6.673 6.674 -- 7
Feb 6.755 6.755 6.679 6.679 -- 7
Mar 6.555 6.619 6.509 6.509 -- 7
Apr 6.039 6.140 6.034 6.034 -- 17
May 6.110 6.110 6.004 6.004 -- 17
Jun 6.190 6.190 6.084 6.084 -- 17
Jul 6.174 -- 17
Aug 6.300 6.350 6.244 6.244 -- 17
Sep 6.280 6.330 6.274 6.274 -- 17
Oct 6.405 6.405 6.359 6.359 -- 17
Nov 6.609 -- 17
Dec 6.904 -- 17
Jan 7.050 7.119 7.050 7.119 -- 17
Feb 7.119 -- 17
Mar 6.909 -- 17
Apr 6.279 -- 17
May 6.234 -- 17
Jun 6.314 -- 17
Jul 6.404 -- 17
Aug 6.464 -- 17
Sep 6.494 -- 17
Oct 6.569 -- 17
Nov 6.789 -- 17
Dec 7.120 7.120 7.064 7.064 -- 17
Jan 7.274 -- 17
Feb 7.300 7.300 7.274 7.274 -- 17
Mar 7.049 -- 17
Apr 6.399 -- 17
May 6.354 -- 17
Jun 6.429 -- 17
Jul 6.519 -- 17
Aug 6.584 -- 17
Sep 6.614 -- 17
Oct 6.694 -- 17
Nov 6.934 -- 17
Dec 7.219 -- 17
Jan 7.429 -- 17
Feb 7.424 -- 17
Mar 7.194 -- 17
Apr 6.529 -- 17
May 6.500 6.500 6.484 6.484 -- 17
Jun 6.569 -- 17
Jul 6.664 -- 17
Aug 6.734 -- 17
Sep 6.764 -- 17
Oct 6.849 -- 17
Nov 7.094 -- 17
Dec 7.379 -- 17
Jan 7.594 -- 17
Feb 7.589 -- 17
Mar 7.359 -- 17
Apr 6.669 -- 17
May 6.629 -- 17
Jun 6.709 -- 17
Jul 6.809 -- 17
Aug 6.879 -- 17
Sep 6.909 -- 17
Oct 6.994 -- 17
Nov 7.239 -- 17
Dec 7.524 -- 17
Jan 7.739 -- 17
Feb 7.734 -- 17
Mar 7.504 -- 17
Apr 6.794 -- 17
May 6.754 -- 17
Jun 6.834 -- 17
Jul 6.934 -- 17
Aug 7.004 -- 17
Sep 7.034 -- 17
Oct 7.119 -- 17
Nov 7.369 -- 17
Dec 7.659 -- 17
Jan 7.884 -- 17
Feb 7.879 -- 17
Mar 7.649 -- 17
Apr 6.939 -- 17
May 6.899 -- 17
Jun 6.979 -- 17
Jul 7.069 -- 17
Aug 7.129 -- 17
Sep 7.154 -- 17
Oct 7.239 -- 17
Nov 7.504 -- 17
Dec 7.804 -- 17
Jan 8.034 -- 17
Feb 8.029 -- 17
Mar 7.799 -- 17
Apr 7.074 -- 17
May 7.034 -- 17
Jun 7.114 -- 17
Jul 7.204 -- 17
Aug 7.264 -- 17
Sep 7.289 -- 17
Oct 7.374 -- 17
Nov 7.644 -- 17
Dec 7.944 -- 17
Jan 8.179 -- 17
Feb 8.174 -- 17
Mar 7.949 -- 17
Apr 7.209 -- 17
May 7.169 -- 17
Jun 7.249 -- 17
Jul 7.339 -- 17
Aug 7.404 -- 17
Sep 7.429 -- 17
Oct 7.514 -- 17
Nov 7.794 -- 17
Dec 8.109 -- 17
Jan 8.344 -- 17
Feb 8.339 -- 17
Mar 8.109 -- 17
Apr 7.349 -- 17
May 7.309 -- 17
Jun 7.384 -- 17
Jul 7.474 -- 17
Aug 7.524 -- 17
Sep 7.544 -- 17
Oct 7.634 -- 17
Nov 7.944 -- 17
Dec 8.299 -- 17
Jan 8.529 -- 17
Feb 8.519 -- 17
Mar 8.279 -- 17
Apr 7.499 -- 17
May 7.454 -- 17
Jun 7.524 -- 17
Jul 7.609 -- 17
Aug 7.659 -- 17
Sep 7.674 -- 17
Oct 7.759 -- 17
Nov 8.069 -- 17
Dec 8.439 -- 17
Est. sales 121,242. Tue.'s sales 219,052
Tue.'s open int 720,282, up 764
AP-WS-09-09-09 1732EDT
