Midway-Sunset: $60.85/barrel -down $.45 West Texas Intermediate: 68.86/barrel -down $.43
| Monday, Sep 14 2009 04:04 PM
Last Updated Monday, Sep 14 2009 04:06 PM
Open High Low Settle Chg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Oct 68.71 69.51 68.02 68.86 --.43
Nov 69.21 69.94 68.51 69.37 --.35
Dec 69.77 70.37 69.05 69.86 --.34
Jan 70.30 70.77 69.64 70.37 --.31
Feb 70.88 70.97 70.45 70.89 --.25
Mar 71.45 71.77 70.95 71.48 --.17
Apr 72.02 72.16 71.76 72.04 --.10
May 72.45 72.77 72.34 72.62 --.04
Jun 73.22 73.24 72.22 73.20 +.02
Jul 73.60 73.68 72.94 73.65 +.03
Aug 74.01 74.04 73.96 74.02 +.05
Sep 73.90 74.38 73.90 74.38 +.06
Oct 74.73 +.07
Nov 75.08 +.07
Dec 75.43 75.52 74.37 75.43 +.07
Jan 75.61 +.08
Feb 75.77 +.09
Mar 75.93 +.10
Apr 76.09 +.11
May 76.25 +.12
Jun 76.42 +.14
Jul 76.59 +.16
Aug 76.75 +.17
Sep 76.91 +.18
Oct 77.07 +.19
Nov 77.22 +.20
Dec 76.81 77.37 76.51 77.37 +.21
Jan 77.52 +.22
Feb 77.67 +.23
Mar 77.82 +.24
Apr 77.96 +.25
May 78.10 +.26
Jun 78.24 +.27
Jul 78.38 +.28
Aug 78.52 +.29
Sep 78.66 +.30
Oct 78.81 +.31
Nov 78.96 +.32
Dec 79.00 79.10 79.00 79.10 +.33
Jan 79.24 +.34
Feb 79.38 +.35
Mar 79.52 +.36
Apr 79.66 +.37
May 79.80 +.37
Jun 79.95 +.38
Jul 80.10 +.39
Aug 80.25 +.40
Sep 80.40 +.41
Oct 80.55 +.42
Nov 80.70 +.43
Dec 80.00 80.85 80.00 80.85 +.44
Jan 81.00 +.45
Feb 81.15 +.45
Mar 81.31 +.46
Apr 81.47 +.47
May 81.63 +.48
Jun 81.79 +.49
Jul 81.95 +.50
Aug 82.11 +.51
Sep 82.27 +.52
Oct 82.43 +.52
Nov 82.59 +.52
Dec 82.00 82.75 82.00 82.75 +.52
Jun 83.81 +.52
Dec 84.00 84.88 84.00 84.88 +.52
Jun 86.06 +.52
Dec 87.24 +.52
Jun 88.45 +.52
Dec 89.66 +.52
Est. sales 922,883. Fri.'s sales 715,371
Fri.'s open int 1,184,134, up 1,107
HEATING OIL
42,000 gal, cents per gal
Oct 174.17 174.58 170.71 174.22 +1.14
Nov 177.93 178.09 174.57 177.80 +.85
Dec 181.47 181.57 178.60 181.26 +.51
Jan 184.85 184.87 182.44 184.62 +.14
Feb 187.11 187.17 184.91 186.86 --.03
Mar 188.84 189.04 187.36 188.71 --.13
Apr 190.41 190.43 188.00 190.06 --.13
May 191.55 191.61 190.75 191.61 --.03
Jun 192.90 193.40 191.83 193.16 +.12
Jul 194.15 194.81 194.15 194.81 +.12
Aug 196.15 196.51 196.15 196.51 +.17
Sep 198.46 +.22
Oct 200.81 +.27
Nov 201.50 203.21 201.50 203.21 +.32
Dec 205.40 205.76 204.23 205.61 +.37
Jan 207.91 +.42
Feb 209.01 +.42
Mar 209.31 +.47
Apr 208.01 +.52
May 206.25 207.31 206.00 207.31 +.57
Jun 207.51 +.57
Jul 208.75 208.91 208.50 208.91 +.57
Aug 210.51 +.57
Sep 212.06 +.62
Oct 213.76 +.67
Nov 215.36 +.72
Dec 215.61 216.86 215.55 216.86 +.77
Jan 218.41 +.77
Feb 219.66 +.77
Mar 220.01 +.77
Apr 219.51 +.77
May 219.51 +.77
Jun 220.01 +.77
Jul 222.01 +.77
Aug 224.51 +.77
Est. sales 116,579. Fri.'s sales 94,920
Fri.'s open int 316,391, up 3,605
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Oct 1.7430 1.7589 1.7261 1.7433 --165
Nov 1.7485 1.7600 1.7314 1.7482 --138
Dec 1.7590 1.7733 1.7423 1.7608 --117
Jan 1.7800 1.7851 1.7650 1.7848 --112
Feb 1.8100 1.8108 1.7998 1.8091 --108
Mar 1.8350 1.8356 1.8266 1.8338 --105
Apr 1.9591 1.9634 1.9591 1.9628 -- 95
May 1.9660 1.9730 1.9660 1.9718 -- 90
Jun 1.9719 1.9778 1.9690 1.9778 -- 85
Jul 1.9773 -- 80
Aug 1.9718 -- 75
Sep 1.9603 -- 65
Oct 1.8553 -- 55
Nov 1.8458 -- 55
Dec 1.8483 -- 55
Jan 1.8638 -- 55
Feb 1.8863 -- 55
Mar 1.9158 -- 55
Apr 2.0378 -- 65
May 2.0498 -- 65
Jun 2.0493 -- 65
Jul 2.0453 -- 65
Aug 2.0388 -- 65
Sep 2.0303 -- 65
Oct 1.9253 -- 65
Nov 1.9113 -- 65
Dec 1.9158 -- 65
Jan 1.9283 -- 65
Feb 1.9483 -- 65
Mar 1.9682 -- 65
Apr 2.0957 -- 65
May 2.1082 -- 65
Jun 2.1057 -- 65
Jul 2.0997 -- 65
Aug 2.0912 -- 65
Sep 2.0807 -- 65
Est. sales 26,618. Fri.'s sales 79,353
Fri.'s open int 204,394
NATURAL GAS
10,000 mm btu's, $ per mm btu
Oct 3.417 3.439 2.911 3.297 +337
Nov 4.412 4.426 3.988 4.324 +313
Dec 5.079 5.079 4.749 4.992 +223
Jan 5.338 5.350 5.048 5.266 +205
Feb 5.395 5.395 5.120 5.324 +196
Mar 5.391 5.391 5.117 5.316 +190
Apr 5.350 5.390 5.117 5.314 +184
May 5.427 5.429 5.210 5.370 +178
Jun 5.490 5.525 5.318 5.464 +164
Jul 5.621 5.630 5.451 5.574 +154
Aug 5.715 5.716 5.592 5.669 +154
Sep 5.758 5.803 5.680 5.742 +152
Oct 5.908 5.962 5.771 5.894 +154
Nov 6.338 6.348 6.285 6.309 +144
Dec 6.740 6.749 6.548 6.704 +136
Jan 6.958 6.965 6.886 6.926 +136
Feb 6.930 6.931 6.915 6.931 +136
Mar 6.760 6.770 6.750 6.761 +131
Apr 6.260 6.261 6.260 6.261 +111
May 6.240 6.240 6.231 6.231 +111
Jun 6.300 6.320 6.300 6.311 +111
Jul 6.401 +111
Aug 6.480 6.480 6.471 6.471 +111
Sep 6.510 6.510 6.501 6.501 +111
Oct 6.586 +111
Nov 6.836 +111
Dec 7.131 +111
Jan 7.315 7.346 7.315 7.346 +111
Feb 7.346 +111
Mar 7.136 +111
Apr 6.486 + 91
May 6.441 + 91
Jun 6.521 + 91
Jul 6.611 + 91
Aug 6.671 + 91
Sep 6.701 + 91
Oct 6.712 6.776 6.712 6.776 + 91
Nov 6.996 + 91
Dec 7.271 + 91
Jan 7.481 + 91
Feb 7.481 + 91
Mar 7.251 + 91
Apr 6.596 + 81
May 6.551 + 81
Jun 6.626 + 81
Jul 6.716 + 81
Aug 6.781 + 81
Sep 6.811 + 81
Oct 6.891 + 81
Nov 7.131 + 81
Dec 7.416 + 81
Jan 7.626 + 81
Feb 7.621 + 81
Mar 7.386 + 81
Apr 6.711 + 81
May 6.666 + 81
Jun 6.751 + 81
Jul 6.846 + 81
Aug 6.916 + 81
Sep 6.946 + 81
Oct 7.031 + 81
Nov 7.276 + 81
Dec 7.561 + 81
Jan 7.776 + 81
Feb 7.771 + 81
Mar 7.541 + 81
Apr 6.851 + 81
May 6.811 + 81
Jun 6.891 + 81
Jul 6.991 + 81
Aug 7.061 + 81
Sep 7.091 + 81
Oct 7.176 + 81
Nov 7.421 + 81
Dec 7.706 + 81
Jan 7.921 + 81
Feb 7.916 + 81
Mar 7.686 + 81
Apr 6.976 + 81
May 6.936 + 81
Jun 7.016 + 81
Jul 7.116 + 81
Aug 7.186 + 81
Sep 7.216 + 81
Oct 7.301 + 81
Nov 7.551 + 81
Dec 7.841 + 81
Jan 8.066 + 81
Feb 8.061 + 81
Mar 7.831 + 81
Apr 7.121 + 81
May 7.081 + 81
Jun 7.161 + 81
Jul 7.251 + 81
Aug 7.311 + 81
Sep 7.336 + 81
Oct 7.421 + 81
Nov 7.686 + 81
Dec 7.986 + 81
Jan 8.216 + 81
Feb 8.211 + 81
Mar 7.981 + 81
Apr 7.256 + 81
May 7.216 + 81
Jun 7.296 + 81
Jul 7.386 + 81
Aug 7.446 + 81
Sep 7.471 + 81
Oct 7.556 + 81
Nov 7.826 + 81
Dec 8.126 + 81
Jan 8.361 + 81
Feb 8.356 + 81
Mar 8.131 + 81
Apr 7.391 + 81
May 7.351 + 81
Jun 7.431 + 81
Jul 7.521 + 81
Aug 7.586 + 81
Sep 7.611 + 81
Oct 7.696 + 81
Nov 7.976 + 81
Dec 8.291 + 81
Jan 8.526 + 81
Feb 8.521 + 81
Mar 8.291 + 81
Apr 7.531 + 81
May 7.491 + 81
Jun 7.566 + 81
Jul 7.656 + 81
Aug 7.706 + 81
Sep 7.726 + 81
Oct 7.816 + 81
Nov 8.126 + 81
Dec 8.481 + 81
Jan 8.711 + 81
Feb 8.701 + 81
Mar 8.461 + 81
Apr 7.681 + 81
May 7.636 + 81
Jun 7.706 + 81
Jul 7.791 + 81
Aug 7.841 + 81
Sep 7.856 + 81
Oct 7.941 + 81
Nov 8.251 + 81
Dec 8.621 + 81
Est. sales 202,492. Fri.'s sales 322,566
Fri.'s open int 747,172, up 6,079
AP-WS-09-14-09 1732EDT
