Midway-Sunset: $63.30/barrel -unchanged $0.00 West Texas Intermediate: 71.94/barrel -up $.63
| Thursday, Sep 10 2009 04:07 PM
Last Updated Thursday, Sep 10 2009 04:09 PM
Open High Low Settle Chg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Oct 72.08 72.44 70.86 71.94 +.63
Nov 72.41 72.89 71.27 72.27 +.45
Dec 72.77 73.27 71.66 72.61 +.40
Jan 73.24 73.53 72.07 72.97 +.35
Feb 73.53 73.74 72.60 73.37 +.35
Mar 74.16 74.16 73.00 73.83 +.38
Apr 73.77 74.45 73.38 74.27 +.41
May 74.13 74.72 74.13 74.72 +.44
Jun 75.46 75.50 74.23 75.18 +.48
Jul 75.55 75.58 74.68 75.54 +.52
Aug 76.00 76.00 75.00 75.82 +.52
Sep 75.77 76.12 75.59 76.12 +.51
Oct 76.43 +.50
Nov 76.16 76.75 76.16 76.75 +.49
Dec 77.39 77.44 76.10 77.08 +.48
Jan 76.67 77.24 76.50 77.24 +.48
Feb 77.39 +.49
Mar 77.53 +.49
Apr 77.67 +.49
May 77.81 +.49
Jun 77.95 +.49
Jul 78.09 +.49
Aug 78.23 +.49
Sep 78.36 +.49
Oct 78.50 +.50
Nov 78.64 +.51
Dec 78.73 78.90 77.90 78.77 +.51
Jan 78.90 +.51
Feb 79.03 +.51
Mar 79.16 +.51
Apr 79.29 +.51
May 79.41 +.50
Jun 79.53 +.49
Jul 79.65 +.48
Aug 79.77 +.47
Sep 79.89 +.46
Oct 80.02 +.46
Nov 80.15 +.46
Dec 80.36 80.36 79.55 80.28 +.46
Jan 80.41 +.45
Feb 80.54 +.44
Mar 80.67 +.43
Apr 80.81 +.43
May 80.95 +.43
Jun 81.09 +.43
Jul 81.23 +.43
Aug 81.37 +.43
Sep 81.51 +.43
Oct 81.65 +.43
Nov 81.79 +.42
Dec 81.93 +.41
Jan 82.07 +.40
Feb 82.22 +.40
Mar 82.37 +.40
Apr 82.52 +.39
May 82.67 +.38
Jun 82.82 +.37
Jul 82.98 +.37
Aug 83.14 +.37
Sep 83.30 +.37
Oct 83.46 +.36
Nov 83.62 +.35
Dec 83.78 +.34
Jun 84.83 +.33
Dec 85.60 86.01 85.00 85.88 +.31
Jun 87.04 +.30
Dec 88.21 +.29
Jun 89.42 +.28
Dec 90.64 +.27
Est. sales 404,187. Wed.'s sales 693,318
Wed.'s open int 1,193,137, up 14,874
Midway-Sunset: $63.30/barrel -unchanged $0.00 West Texas Intermediate: 71.94/barrel -up $.63
HEATING OIL
42,000 gal, cents per gal
Oct 179.15 180.98 178.45 178.85 --.59
Nov 183.00 184.63 72.16 182.66 --.42
Dec 186.70 188.17 184.38 186.44 --.28
Jan 191.02 191.36 188.00 190.21 --.13
Feb 192.91 193.78 190.88 192.68 --.09
Mar 194.80 195.99 192.60 194.68 --.01
Apr 196.42 197.12 195.46 196.03 +.14
May 197.45 197.60 196.12 197.38 +.29
Jun 198.72 198.81 198.50 198.63 +.39
Jul 200.23 +.44
Aug 201.83 +.49
Sep 202.00 203.63 202.00 203.63 +.54
Oct 205.83 +.59
Nov 208.13 +.59
Dec 210.49 211.21 208.27 210.43 +.59
Jan 212.68 +.59
Feb 213.78 +.59
Mar 214.03 +.59
Apr 212.68 +.59
May 211.93 +.59
Jun 212.08 212.13 212.08 212.13 +.54
Jul 213.53 +.54
Aug 215.08 215.13 215.08 215.13 +.54
Sep 216.63 +.49
Oct 218.28 +.49
Nov 219.83 +.44
Dec 221.28 +.44
Jan 222.83 +.44
Feb 224.08 +.44
Mar 224.43 +.44
Apr 223.93 +.44
May 223.93 +.44
Jun 224.43 +.44
Jul 226.43 +.44
Aug 228.93 +.44
Est. sales 52,467. Wed.'s sales 88,944
Wed.'s open int 309,658, up 3,055
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Oct 1.8078 1.8400 1.7791 1.8036 --245
Nov 1.8132 1.8350 1.7820 1.8086 --138
Dec 1.8296 1.8402 1.7950 1.8212 -- 71
Jan 1.8470 1.8600 1.8181 1.8457 -- 39
Feb 1.8725 1.8850 1.8706 1.8706 -- 18
Mar 1.8866 1.9100 1.8866 1.8953 -- 1
Apr 2.0240 2.0282 1.9980 2.0248 + 14
May 2.0079 2.0343 2.0079 2.0343 + 9
Jun 2.0450 2.0460 2.0145 2.0408 + 9
Jul 2.0365 2.0398 2.0365 2.0398 + 14
Aug 2.0338 + 14
Sep 2.0213 + 14
Oct 1.9153 + 14
Nov 1.9058 + 14
Dec 1.9083 + 14
Jan 1.9238 + 14
Feb 1.9463 + 14
Mar 1.9758 + 14
Apr 2.0988 + 14
May 2.1108 + 14
Jun 2.1103 + 14
Jul 2.1063 + 14
Aug 2.0998 + 14
Sep 2.0913 + 14
Oct 1.9863 + 14
Nov 1.9723 + 14
Dec 1.9768 + 14
Jan 1.9893 + 14
Feb 2.0093 + 14
Mar 2.0292 + 14
Apr 2.1567 + 14
May 2.1692 + 14
Jun 2.1667 + 14
Jul 2.1607 + 14
Aug 2.1522 + 14
Sep 2.1417 + 14
Est. sales 67,073. Wed.'s sales 78,786
Wed.'s open int 211,134, up 4,449
NATURAL GAS
10,000 mm btu's, $ per mm btu
Oct 2.845 3.320 2.740 3.256 +427
Nov 4.255 4.303 3.792 4.249 +379
Dec 4.949 5.014 4.541 4.956 +346
Jan 5.240 5.275 4.842 5.237 +328
Feb 5.305 5.327 4.908 5.299 +324
Mar 5.296 5.335 4.910 5.300 +325
Apr 4.991 5.330 4.928 5.300 +313
May 5.063 5.374 5.005 5.355 +301
Jun 5.450 5.485 5.115 5.462 +293
Jul 5.597 5.597 5.247 5.579 +288
Aug 5.681 5.681 5.346 5.671 +286
Sep 5.753 5.753 5.455 5.742 +284
Oct 5.608 5.900 5.550 5.887 +283
Nov 6.297 6.315 6.000 6.302 +258
Dec 6.722 6.722 6.400 6.702 +248
Jan 6.940 6.940 6.650 6.922 +248
Feb 6.940 6.940 6.671 6.927 +248
Mar 6.757 6.757 6.560 6.757 +248
Apr 6.260 6.275 6.007 6.262 +228
May 6.011 6.245 6.011 6.232 +228
Jun 6.312 +228
Jul 6.270 6.402 6.270 6.402 +228
Aug 6.472 +228
Sep 6.401 6.502 6.370 6.502 +228
Oct 6.507 6.587 6.507 6.587 +228
Nov 6.805 6.837 6.805 6.837 +228
Dec 7.090 7.122 7.000 7.122 +218
Jan 7.250 7.337 7.250 7.337 +218
Feb 7.250 7.337 7.250 7.337 +218
Mar 7.010 7.127 7.010 7.127 +218
Apr 6.487 +208
May 6.440 +206
Jun 6.520 +206
Jul 6.610 +206
Aug 6.670 +206
Sep 6.700 +206
Oct 6.560 6.775 6.560 6.775 +206
Nov 6.860 6.995 6.860 6.995 +206
Dec 7.238 7.270 7.040 7.270 +206
Jan 7.480 +206
Feb 7.480 +206
Mar 7.250 +201
Apr 6.595 +196
May 6.550 +196
Jun 6.625 +196
Jul 6.715 +196
Aug 6.780 +196
Sep 6.810 +196
Oct 6.890 +196
Nov 7.130 +196
Dec 7.415 +196
Jan 7.625 +196
Feb 7.620 +196
Mar 7.385 +191
Apr 6.710 +181
May 6.665 +181
Jun 6.750 +181
Jul 6.845 +181
Aug 6.915 +181
Sep 6.945 +181
Oct 7.030 +181
Nov 7.275 +181
Dec 7.560 +181
Jan 7.775 +181
Feb 7.770 +181
Mar 7.540 +181
Apr 6.850 +181
May 6.810 +181
Jun 6.890 +181
Jul 6.990 +181
Aug 7.060 +181
Sep 7.090 +181
Oct 7.175 +181
Nov 7.420 +181
Dec 7.705 +181
Jan 7.920 +181
Feb 7.915 +181
Mar 7.685 +181
Apr 6.975 +181
May 6.935 +181
Jun 7.015 +181
Jul 7.115 +181
Aug 7.185 +181
Sep 7.215 +181
Oct 7.300 +181
Nov 7.550 +181
Dec 7.840 +181
Jan 8.065 +181
Feb 8.060 +181
Mar 7.830 +181
Apr 7.120 +181
May 7.080 +181
Jun 7.160 +181
Jul 7.250 +181
Aug 7.310 +181
Sep 7.335 +181
Oct 7.420 +181
Nov 7.685 +181
Dec 7.985 +181
Jan 8.215 +181
Feb 8.210 +181
Mar 7.980 +181
Apr 7.255 +181
May 7.215 +181
Jun 7.295 +181
Jul 7.385 +181
Aug 7.445 +181
Sep 7.470 +181
Oct 7.555 +181
Nov 7.825 +181
Dec 8.125 +181
Jan 8.360 +181
Feb 8.355 +181
Mar 8.130 +181
Apr 7.390 +181
May 7.350 +181
Jun 7.430 +181
Jul 7.520 +181
Aug 7.585 +181
Sep 7.610 +181
Oct 7.695 +181
Nov 7.975 +181
Dec 8.290 +181
Jan 8.525 +181
Feb 8.520 +181
Mar 8.290 +181
Apr 7.530 +181
May 7.490 +181
Jun 7.565 +181
Jul 7.655 +181
Aug 7.705 +181
Sep 7.725 +181
Oct 7.815 +181
Nov 8.125 +181
Dec 8.480 +181
Jan 8.710 +181
Feb 8.700 +181
Mar 8.460 +181
Apr 7.680 +181
May 7.635 +181
Jun 7.705 +181
Jul 7.790 +181
Aug 7.840 +181
Sep 7.855 +181
Oct 7.940 +181
Nov 8.250 +181
Dec 8.620 +181
Est. sales 164,828. Wed.'s sales 210,705
Wed.'s open int 734,846, up 14,564
AP-WS-09-10-09 1731EDT
