Midway-Sunset: $62.95/barrel -up $2.10 West Texas Intermediate: 70.93/barrel -up 2.07
| Tuesday, Sep 15 2009 02:34 PM
Last Updated Tuesday, Sep 15 2009 02:36 PM
Open High Low Settle Chg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Oct 68.78 71.19 68.78 70.93 +2.07
Nov 69.21 71.53 68.96 71.30 +1.93
Dec 69.70 71.90 69.38 71.69 +1.83
Jan 70.52 72.32 69.97 72.14 +1.77
Feb 70.82 72.70 70.50 72.59 +1.70
Mar 71.44 73.22 71.05 73.10 +1.62
Apr 72.40 73.61 71.89 73.61 +1.57
May 72.93 74.16 72.73 74.16 +1.54
Jun 73.29 74.71 72.63 74.70 +1.50
Jul 73.52 75.26 73.14 75.11 +1.46
Aug 74.27 75.58 73.62 75.43 +1.41
Sep 74.05 75.74 73.75 75.74 +1.36
Oct 76.00 76.05 76.00 76.05 +1.32
Nov 75.05 76.37 75.05 76.37 +1.29
Dec 75.05 76.86 74.80 76.71 +1.28
Jan 75.58 76.88 75.58 76.88 +1.27
Feb 77.05 +1.28
Mar 77.22 +1.29
Apr 77.39 +1.30
May 77.55 +1.30
Jun 76.50 77.70 76.50 77.70 +1.28
Jul 77.85 +1.26
Aug 78.00 +1.25
Sep 78.15 +1.24
Oct 78.30 +1.23
Nov 78.44 +1.22
Dec 77.60 78.65 77.30 78.58 +1.21
Jan 78.72 +1.20
Feb 78.86 +1.19
Mar 79.00 +1.18
Apr 79.14 +1.18
May 79.28 +1.18
Jun 79.42 +1.18
Jul 79.56 +1.18
Aug 79.69 +1.17
Sep 79.82 +1.16
Oct 79.96 +1.15
Nov 80.10 +1.14
Dec 79.00 80.23 79.00 80.23 +1.13
Jan 80.36 +1.12
Feb 80.49 +1.11
Mar 80.62 +1.10
Apr 80.76 +1.10
May 80.90 +1.10
Jun 81.04 +1.09
Jul 81.18 +1.08
Aug 81.32 +1.07
Sep 81.46 +1.06
Oct 81.60 +1.05
Nov 81.74 +1.04
Dec 81.00 81.88 81.00 81.88 +1.03
Jan 82.03 +1.03
Feb 82.18 +1.03
Mar 82.33 +1.02
Apr 82.48 +1.01
May 82.63 +1.00
Jun 82.78 +.99
Jul 82.93 +.98
Aug 83.08 +.97
Sep 83.23 +.96
Oct 83.39 +.96
Nov 83.55 +.96
Dec 82.88 83.71 82.88 83.71 +.96
Jun 84.76 +.95
Dec 85.25 85.81 84.38 85.81 +.93
Jun 86.99 +.93
Dec 88.17 +.93
Jun 89.38 +.93
Dec 90.59 +.93
Est. sales 306,160. Mon.'s sales 502,971
Mon.'s open int 1,220,338, up 36,204
Midway-Sunset: $62.95/barrel -up $2.10 West Texas Intermediate: 70.93/barrel -up 2.07
HEATING OIL
42,000 gal, cents per gal
Oct 174.12 179.00 173.00 178.01 +3.79
Nov 177.50 182.25 176.37 181.38 +3.58
Dec 181.61 185.50 179.71 184.69 +3.43
Jan 184.32 188.50 183.64 187.96 +3.34
Feb 186.71 190.67 185.64 190.07 +3.21
Mar 189.00 192.40 187.64 191.78 +3.07
Apr 190.72 193.13 189.67 193.13 +3.07
May 191.75 194.68 191.75 194.68 +3.07
Jun 192.90 196.62 191.92 196.23 +3.07
Jul 197.75 197.88 197.75 197.88 +3.07
Aug 199.90 199.90 199.53 199.53 +3.02
Sep 201.43 201.48 201.43 201.48 +3.02
Oct 203.83 +3.02
Nov 206.23 +3.02
Dec 206.10 208.58 205.10 208.58 +2.97
Jan 210.93 +3.02
Feb 212.03 +3.02
Mar 212.43 +3.12
Apr 211.18 +3.17
May 207.25 210.53 206.31 210.53 +3.22
Jun 210.73 +3.22
Jul 209.00 212.08 209.00 212.08 +3.17
Aug 213.68 +3.17
Sep 215.23 +3.17
Oct 216.88 +3.12
Nov 218.48 +3.12
Dec 218.47 219.98 218.37 219.98 +3.12
Jan 221.48 +3.07
Feb 222.68 +3.02
Mar 222.78 +2.77
Apr 222.03 +2.52
May 221.78 +2.27
Jun 222.03 +2.02
Jul 223.83 +1.82
Aug 226.08 +1.57
Est. sales 43,049. Mon.'s sales 78,721
Mon.'s open int 318,477, up 2,086
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Oct 1.7750 1.7980 1.7300 1.7892 +459
Nov 1.7775 1.7991 1.7357 1.7927 +445
Dec 1.7866 1.8075 1.7475 1.8024 +416
Jan 1.8239 1.8289 1.7730 1.8258 +410
Feb 1.8442 1.8502 1.8132 1.8502 +411
Mar 1.8689 1.8750 1.8231 1.8750 +412
Apr 1.9985 2.0035 1.9600 2.0030 +402
May 2.0115 +397
Jun 2.0170 +392
Jul 2.0160 +387
Aug 2.0105 +387
Sep 1.9990 +387
Oct 1.8940 +387
Nov 1.8845 +387
Dec 1.8590 1.8870 1.8395 1.8870 +387
Jan 1.9025 +387
Feb 1.9250 +387
Mar 1.9545 +387
Apr 2.0740 +362
May 2.0860 +362
Jun 2.0855 +362
Jul 2.0815 +362
Aug 2.0750 +362
Sep 2.0665 +362
Oct 1.9615 +362
Nov 1.9475 +362
Dec 1.9520 +362
Jan 1.9645 +362
Feb 1.9845 +362
Mar 2.0044 +362
Apr 2.1319 +362
May 2.1444 +362
Jun 2.1419 +362
Jul 2.1359 +362
Aug 2.1274 +362
Sep 2.1169 +362
Est. sales 22,841. Mon.'s sales 59,585
Mon.'s open int 205,625, up 1,231
NATURAL GAS
10,000 mm btu's, $ per mm btu
Oct 3.362 3.565 3.320 3.320 + 23
Nov 4.318 4.520 4.301 4.301 -- 23
Dec 5.008 5.147 4.936 4.961 -- 31
Jan 5.225 5.413 5.200 5.217 -- 49
Feb 5.258 5.460 5.258 5.266 -- 58
Mar 5.280 5.430 5.240 5.253 -- 63
Apr 5.249 5.423 5.244 5.261 -- 53
May 5.343 5.475 5.302 5.318 -- 52
Jun 5.412 5.557 5.395 5.413 -- 51
Jul 5.511 5.670 5.505 5.526 -- 48
Aug 5.640 5.749 5.597 5.621 -- 48
Sep 5.722 5.810 5.669 5.694 -- 48
Oct 5.845 6.000 5.824 5.846 -- 48
Nov 6.255 6.328 6.239 6.256 -- 53
Dec 6.691 6.750 6.635 6.649 -- 55
Jan 6.901 6.981 6.870 6.871 -- 55
Feb 6.916 6.960 6.876 6.876 -- 55
Mar 6.715 6.783 6.706 6.706 -- 55
Apr 6.250 6.280 6.206 6.206 -- 55
May 6.250 6.250 6.170 6.171 -- 60
Jun 6.330 6.330 6.246 6.246 -- 65
Jul 6.400 6.400 6.336 6.336 -- 65
Aug 6.440 6.488 6.411 6.411 -- 60
Sep 6.520 6.520 6.441 6.441 -- 60
Oct 6.586 6.586 6.526 6.526 -- 60
Nov 6.776 -- 60
Dec 7.071 -- 60
Jan 7.346 7.346 7.286 7.286 -- 60
Feb 7.286 -- 60
Mar 7.080 7.080 7.076 7.076 -- 60
Apr 6.436 -- 50
May 6.390 6.393 6.390 6.393 -- 48
Jun 6.460 6.473 6.460 6.473 -- 48
Jul 6.550 6.563 6.550 6.563 -- 48
Aug 6.623 -- 48
Sep 6.701 6.701 6.653 6.653 -- 48
Oct 6.728 -- 48
Nov 6.948 -- 48
Dec 7.223 -- 48
Jan 7.531 7.531 7.433 7.433 -- 48
Feb 7.433 -- 48
Mar 7.203 -- 48
Apr 6.548 -- 48
May 6.503 -- 48
Jun 6.578 -- 48
Jul 6.668 -- 48
Aug 6.733 -- 48
Sep 6.763 -- 48
Oct 6.843 -- 48
Nov 7.083 -- 48
Dec 7.368 -- 48
Jan 7.578 -- 48
Feb 7.573 -- 48
Mar 7.436 7.436 7.338 7.338 -- 48
Apr 6.663 -- 48
May 6.618 -- 48
Jun 6.703 -- 48
Jul 6.798 -- 48
Aug 6.868 -- 48
Sep 6.898 -- 48
Oct 6.983 -- 48
Nov 7.228 -- 48
Dec 7.513 -- 48
Jan 7.750 7.750 7.728 7.728 -- 48
Feb 7.723 -- 48
Mar 7.493 -- 48
Apr 6.803 -- 48
May 6.763 -- 48
Jun 6.843 -- 48
Jul 6.950 6.950 6.943 6.943 -- 48
Aug 7.013 -- 48
Sep 7.043 -- 48
Oct 7.128 -- 48
Nov 7.373 -- 48
Dec 7.658 -- 48
Jan 7.873 -- 48
Feb 7.868 -- 48
Mar 7.638 -- 48
Apr 6.928 -- 48
May 6.888 -- 48
Jun 6.968 -- 48
Jul 7.068 -- 48
Aug 7.138 -- 48
Sep 7.168 -- 48
Oct 7.253 -- 48
Nov 7.503 -- 48
Dec 7.793 -- 48
Jan 8.066 8.066 8.018 8.018 -- 48
Feb 8.013 -- 48
Mar 7.783 -- 48
Apr 7.073 -- 48
May 7.033 -- 48
Jun 7.113 -- 48
Jul 7.203 -- 48
Aug 7.263 -- 48
Sep 7.288 -- 48
Oct 7.373 -- 48
Nov 7.638 -- 48
Dec 7.938 -- 48
Jan 8.168 -- 48
Feb 8.163 -- 48
Mar 7.933 -- 48
Apr 7.208 -- 48
May 7.168 -- 48
Jun 7.248 -- 48
Jul 7.338 -- 48
Aug 7.398 -- 48
Sep 7.423 -- 48
Oct 7.508 -- 48
Nov 7.778 -- 48
Dec 8.078 -- 48
Jan 8.313 -- 48
Feb 8.308 -- 48
Mar 8.083 -- 48
Apr 7.343 -- 48
May 7.303 -- 48
Jun 7.383 -- 48
Jul 7.473 -- 48
Aug 7.538 -- 48
Sep 7.563 -- 48
Oct 7.648 -- 48
Nov 7.928 -- 48
Dec 8.243 -- 48
Jan 8.478 -- 48
Feb 8.473 -- 48
Mar 8.243 -- 48
Apr 7.483 -- 48
May 7.443 -- 48
Jun 7.518 -- 48
Jul 7.608 -- 48
Aug 7.658 -- 48
Sep 7.678 -- 48
Oct 7.768 -- 48
Nov 8.078 -- 48
Dec 8.433 -- 48
Jan 8.663 -- 48
Feb 8.653 -- 48
Mar 8.413 -- 48
Apr 7.633 -- 48
May 7.588 -- 48
Jun 7.658 -- 48
Jul 7.743 -- 48
Aug 7.793 -- 48
Sep 7.808 -- 48
Oct 7.893 -- 48
Nov 8.203 -- 48
Dec 8.573 -- 48
Est. sales 202,626. Mon.'s sales 359,769
Mon.'s open int 754,434, up 7,262
AP-WS-09-15-09 1732EDT
