Midway-Sunset: $64.50/barrel -up $1.55 West Texas Intermediate: 72.51/barrel -up $1.58
| Wednesday, Sep 16 2009 02:34 PM
Last Updated Wednesday, Sep 16 2009 02:36 PM
Open High Low Settle Chg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Oct 72.44 72.56 70.14 72.51 +1.58
Nov 72.85 72.92 70.49 72.87 +1.57
Dec 73.22 73.30 70.88 73.25 +1.56
Jan 73.44 73.68 71.40 73.65 +1.51
Feb 73.91 74.11 72.14 74.07 +1.48
Mar 74.40 74.59 72.34 74.54 +1.44
Apr 75.01 75.01 73.60 75.01 +1.40
May 75.51 +1.35
Jun 75.90 76.01 74.16 76.01 +1.31
Jul 76.17 76.40 74.79 76.39 +1.28
Aug 75.90 76.70 75.90 76.70 +1.27
Sep 77.01 77.04 76.42 77.00 +1.26
Oct 76.13 77.31 76.10 77.31 +1.26
Nov 76.27 77.63 76.27 77.63 +1.26
Dec 77.87 77.95 75.21 77.95 +1.24
Jan 76.77 78.10 76.77 78.10 +1.22
Feb 78.25 +1.20
Mar 78.25 78.41 78.25 78.41 +1.19
Apr 78.50 78.58 78.50 78.58 +1.19
May 78.74 +1.19
Jun 78.90 78.96 77.95 78.90 +1.20
Jul 79.05 +1.20
Aug 79.20 +1.20
Sep 79.34 +1.19
Oct 79.48 +1.18
Nov 79.62 +1.18
Dec 78.30 79.83 78.10 79.76 +1.18
Jan 79.90 +1.18
Feb 80.04 +1.18
Mar 80.18 +1.18
Apr 80.32 +1.18
May 80.46 +1.18
Jun 80.59 +1.17
Jul 80.72 +1.16
Aug 80.85 +1.16
Sep 80.98 +1.16
Oct 81.11 +1.15
Nov 81.24 +1.14
Dec 79.85 81.89 79.85 81.37 +1.14
Jan 81.51 +1.15
Feb 81.65 +1.16
Mar 81.79 +1.17
Apr 81.93 +1.17
May 82.07 +1.17
Jun 82.21 +1.17
Jul 82.35 +1.17
Aug 82.49 +1.17
Sep 82.64 +1.18
Oct 82.79 +1.19
Nov 82.94 +1.20
Dec 81.90 83.09 81.90 83.09 +1.21
Jan 83.24 +1.21
Feb 83.39 +1.21
Mar 83.55 +1.22
Apr 83.71 +1.23
May 83.87 +1.24
Jun 84.03 +1.25
Jul 84.19 +1.26
Aug 84.35 +1.27
Sep 84.51 +1.28
Oct 84.67 +1.28
Nov 84.83 +1.28
Dec 83.80 84.99 83.80 84.99 +1.28
Jun 86.06 +1.30
Dec 87.15 87.15 86.00 87.14 +1.33
Jun 88.32 +1.33
Dec 88.26 89.50 88.26 89.50 +1.33
Jun 90.71 +1.33
Dec 90.00 91.92 90.00 91.92 +1.33
Est. sales 362,252. Tue.'s sales 549,938
Tue.'s open int 1,197,629
Midway-Sunset: $64.50/barrel -up $1.55 West Texas Intermediate: 72.51/barrel -up $1.58
HEATING OIL
42,000 gal, cents per gal
Oct 182.10 182.80 175.34 182.58 +4.57
Nov 185.26 185.95 178.89 185.77 +4.39
Dec 183.25 189.06 182.30 188.83 +4.14
Jan 186.10 191.94 185.97 191.94 +3.98
Feb 193.57 194.03 188.36 194.03 +3.96
Mar 195.44 195.65 190.75 195.65 +3.87
Apr 196.57 197.00 194.13 196.90 +3.77
May 197.85 198.50 196.98 198.35 +3.67
Jun 199.52 199.80 195.02 199.80 +3.57
Jul 200.05 201.45 196.87 201.45 +3.57
Aug 203.00 203.10 197.80 203.10 +3.57
Sep 205.31 205.36 202.00 205.10 +3.62
Oct 207.50 +3.67
Nov 209.90 +3.67
Dec 212.40 212.40 207.35 212.20 +3.62
Jan 214.55 +3.62
Feb 215.65 +3.62
Mar 216.05 +3.62
Apr 214.80 +3.62
May 214.15 +3.62
Jun 214.35 +3.62
Jul 215.50 215.65 212.90 215.65 +3.57
Aug 217.20 +3.52
Sep 218.75 +3.52
Oct 220.40 +3.52
Nov 221.95 +3.47
Dec 218.52 223.40 218.52 223.40 +3.42
Jan 224.90 +3.42
Feb 226.10 +3.42
Mar 226.20 +3.42
Apr 225.45 +3.42
May 225.20 +3.42
Jun 225.45 +3.42
Jul 227.25 +3.42
Aug 229.50 +3.42
Est. sales 39,728. Tue.'s sales 90,740
Tue.'s open int 317,062
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Oct 1.8463 1.8500 1.7664 1.8483 +591
Nov 1.8495 1.8510 1.7726 1.8501 +574
Dec 1.8568 1.8579 1.7850 1.8565 +541
Jan 1.8727 1.8782 1.8068 1.8781 +523
Feb 1.8990 1.9005 1.8435 1.9005 +503
Mar 1.9222 1.9246 1.8689 1.9233 +483
Apr 2.0472 2.0493 1.9910 2.0493 +463
May 2.0082 2.0573 2.0082 2.0573 +458
Jun 2.0060 2.0628 2.0060 2.0628 +458
Jul 2.0550 2.0613 2.0350 2.0613 +453
Aug 2.0553 +448
Sep 2.0433 +443
Oct 1.9383 +443
Nov 1.9288 +443
Dec 1.9313 +443
Jan 1.9468 +443
Feb 1.9693 +443
Mar 1.9988 +443
Apr 2.1183 +443
May 2.1303 +443
Jun 2.1298 +443
Jul 2.1258 +443
Aug 2.1193 +443
Sep 2.1108 +443
Oct 2.0058 +443
Nov 1.9918 +443
Dec 1.9963 +443
Jan 2.0088 +443
Feb 2.0288 +443
Mar 2.0487 +443
Apr 2.1762 +443
May 2.1887 +443
Jun 2.1862 +443
Jul 2.1802 +443
Aug 2.1717 +443
Sep 2.1612 +443
Est. sales 30,471. Tue.'s sales 66,750
Tue.'s open int 203,784
NATURAL GAS
10,000 mm btu's, $ per mm btu
Oct 3.355 4.708 3.355 3.760 +440
Nov 4.285 4.750 4.285 4.715 +414
Dec 4.970 5.345 4.970 5.317 +356
Jan 5.308 5.595 5.255 5.563 +346
Feb 5.357 5.615 5.337 5.596 +330
Mar 5.350 5.590 5.317 5.571 +318
Apr 5.350 5.579 5.317 5.553 +292
May 5.410 5.630 5.390 5.605 +287
Jun 5.508 5.714 5.486 5.694 +281
Jul 5.635 5.817 5.596 5.803 +277
Aug 5.720 5.911 5.686 5.893 +272
Sep 5.780 5.995 5.762 5.966 +272
Oct 5.949 6.134 5.900 6.118 +272
Nov 6.335 6.518 6.320 6.518 +262
Dec 6.710 6.940 6.700 6.898 +249
Jan 6.930 7.150 6.930 7.120 +249
Feb 6.956 7.125 6.956 7.125 +249
Mar 6.801 6.950 6.801 6.950 +244
Apr 6.440 +234
May 6.400 +229
Jun 6.475 +229
Jul 6.565 +229
Aug 6.640 +229
Sep 6.495 6.670 6.495 6.670 +229
Oct 6.750 +224
Nov 6.995 +219
Dec 7.285 +214
Jan 7.500 +214
Feb 7.370 7.500 7.350 7.500 +214
Mar 7.285 +209
Apr 6.620 +184
May 6.575 +182
Jun 6.655 +182
Jul 6.745 +182
Aug 6.805 +182
Sep 6.835 +182
Oct 6.840 6.910 6.840 6.910 +182
Nov 7.130 +182
Dec 7.405 +182
Jan 7.615 +182
Feb 7.520 7.615 7.520 7.615 +182
Mar 7.385 +182
Apr 6.720 +172
May 6.675 +172
Jun 6.750 +172
Jul 6.840 +172
Aug 6.905 +172
Sep 6.935 +172
Oct 7.015 +172
Nov 7.255 +172
Dec 7.540 +172
Jan 7.750 +172
Feb 7.745 +172
Mar 7.510 +172
Apr 6.835 +172
May 6.790 +172
Jun 6.875 +172
Jul 6.970 +172
Aug 7.040 +172
Sep 7.070 +172
Oct 7.155 +172
Nov 7.400 +172
Dec 7.685 +172
Jan 7.900 +172
Feb 7.895 +172
Mar 7.665 +172
Apr 6.975 +172
May 6.935 +172
Jun 7.015 +172
Jul 7.115 +172
Aug 7.185 +172
Sep 7.215 +172
Oct 7.300 +172
Nov 7.545 +172
Dec 7.830 +172
Jan 8.045 +172
Feb 8.040 +172
Mar 7.810 +172
Apr 7.040 7.100 7.035 7.100 +172
May 7.060 +172
Jun 7.140 +172
Jul 7.240 +172
Aug 7.310 +172
Sep 7.340 +172
Oct 7.425 +172
Nov 7.675 +172
Dec 7.965 +172
Jan 8.190 +172
Feb 8.185 +172
Mar 7.955 +172
Apr 7.245 +172
May 7.205 +172
Jun 7.285 +172
Jul 7.375 +172
Aug 7.435 +172
Sep 7.460 +172
Oct 7.545 +172
Nov 7.810 +172
Dec 8.110 +172
Jan 8.340 +172
Feb 8.335 +172
Mar 8.105 +172
Apr 7.380 +172
May 7.340 +172
Jun 7.420 +172
Jul 7.510 +172
Aug 7.570 +172
Sep 7.595 +172
Oct 7.680 +172
Nov 7.950 +172
Dec 8.250 +172
Jan 8.485 +172
Feb 8.480 +172
Mar 8.255 +172
Apr 7.515 +172
May 7.475 +172
Jun 7.555 +172
Jul 7.645 +172
Aug 7.710 +172
Sep 7.735 +172
Oct 7.820 +172
Nov 8.100 +172
Dec 8.415 +172
Jan 8.650 +172
Feb 8.645 +172
Mar 8.415 +172
Apr 7.655 +172
May 7.615 +172
Jun 7.690 +172
Jul 7.780 +172
Aug 7.830 +172
Sep 7.850 +172
Oct 7.940 +172
Nov 8.250 +172
Dec 8.605 +172
Jan 8.835 +172
Feb 8.825 +172
Mar 8.585 +172
Apr 7.805 +172
May 7.760 +172
Jun 7.830 +172
Jul 7.915 +172
Aug 7.965 +172
Sep 7.980 +172
Oct 8.065 +172
Nov 8.375 +172
Dec 8.745 +172
Est. sales 140,584. Tue.'s sales 404,450
Tue.'s open int 744,146
AP-WS-09-16-09 1732EDT
