Midway-Sunset: $63.50/barrel -up $1.85 West Texas Intermediate: 71.55/barrel -up $1.84
| Tuesday, Sep 22 2009 02:35 PM
Last Updated Tuesday, Sep 22 2009 02:37 PM
Open High Low Settle Chg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Oct 71.39 71.85 69.61 71.55 +1.84
Nov 69.77 72.03 69.74 71.76 +1.83
Dec 70.21 72.47 70.21 72.22 +1.81
Jan 70.77 72.94 70.77 72.69 +1.75
Feb 71.70 73.21 71.70 73.13 +1.70
Mar 72.65 73.81 72.65 73.62 +1.68
Apr 72.67 74.16 72.67 74.11 +1.67
May 74.51 74.61 74.50 74.61 +1.66
Jun 73.60 75.29 73.60 75.12 +1.66
Jul 74.79 75.55 74.78 75.49 +1.63
Aug 75.60 75.77 75.40 75.77 +1.60
Sep 76.07 76.07 76.05 76.05 +1.55
Oct 76.20 76.36 76.20 76.36 +1.52
Nov 76.68 76.70 75.97 76.70 +1.49
Dec 75.65 77.26 75.65 77.04 +1.46
Jan 77.20 +1.44
Feb 77.36 +1.43
Mar 77.52 +1.42
Apr 77.69 +1.40
May 77.86 +1.39
Jun 78.03 +1.37
Jul 78.17 +1.35
Aug 78.31 +1.33
Sep 78.45 +1.31
Oct 78.61 +1.30
Nov 78.77 +1.29
Dec 78.35 78.96 78.35 78.93 +1.28
Jan 79.08 +1.27
Feb 79.23 +1.26
Mar 79.38 +1.25
Apr 79.53 +1.24
May 79.68 +1.23
Jun 79.83 +1.22
Jul 79.98 +1.21
Aug 80.13 +1.20
Sep 80.28 +1.20
Oct 80.43 +1.20
Nov 80.58 +1.20
Dec 80.51 80.78 80.51 80.73 +1.20
Jan 80.88 +1.19
Feb 81.03 +1.19
Mar 81.19 +1.19
Apr 81.34 +1.19
May 81.50 +1.19
Jun 81.65 +1.19
Jul 81.80 +1.18
Aug 81.95 +1.18
Sep 82.11 +1.18
Oct 82.26 +1.18
Nov 82.42 +1.18
Dec 82.37 82.66 82.37 82.57 +1.18
Jan 82.73 +1.18
Feb 82.89 +1.19
Mar 83.05 +1.18
Apr 83.21 +1.18
May 83.37 +1.17
Jun 83.53 +1.17
Jul 83.69 +1.16
Aug 83.85 +1.16
Sep 84.01 +1.15
Oct 84.18 +1.16
Nov 84.35 +1.16
Dec 84.50 84.52 84.50 84.52 +1.16
Jun 85.59 +1.13
Dec 86.53 86.88 86.53 86.66 +1.10
Jun 87.84 +1.07
Dec 89.00 89.02 88.90 89.02 +1.04
Jun 90.23 +1.04
Dec 91.44 +1.04
Est. sales 232,949. Mon.'s sales 580,080
Mon.'s open int 1,150,974
Midway-Sunset: $63.50/barrel -up $1.85 West Texas Intermediate: 71.55/barrel -up $1.84
HEATING OIL
42,000 gal, cents per gal
Oct 180.75 181.93 175.48 181.21 +6.04
Nov 184.35 185.07 178.76 184.36 +5.84
Dec 187.93 188.29 182.12 187.59 +5.62
Jan 190.86 191.59 185.53 190.90 +5.42
Feb 193.15 193.89 191.44 193.18 +5.32
Mar 194.90 194.90 192.76 194.75 +5.20
Apr 196.07 196.07 194.28 195.90 +5.00
May 197.05 +4.75
Jun 198.30 198.86 195.20 198.25 +4.60
Jul 199.95 +4.55
Aug 201.25 201.75 201.25 201.75 +4.60
Sep 203.88 203.88 202.60 203.80 +4.55
Oct 206.75 206.75 206.10 206.10 +4.45
Nov 208.40 +4.40
Dec 210.80 210.80 210.60 210.60 +4.40
Jan 212.85 +4.35
Feb 213.95 +4.35
Mar 214.30 +4.35
Apr 213.05 +4.35
May 212.40 +4.35
Jun 212.30 212.50 212.30 212.50 +4.30
Jul 211.50 213.70 210.50 213.70 +4.25
Aug 215.20 +4.20
Sep 217.00 217.00 216.70 216.70 +4.15
Oct 218.30 +4.10
Nov 219.85 +4.10
Dec 221.30 +4.10
Jan 222.80 +4.10
Feb 224.00 +4.10
Mar 224.10 +4.10
Apr 223.35 +4.10
May 223.10 +4.10
Jun 223.35 +4.10
Jul 225.15 +4.10
Aug 227.40 +4.10
Est. sales 29,016. Mon.'s sales 80,266
Mon.'s open int 315,545
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Oct 1.7725 1.7995 1.7515 1.7816 +302
Nov 1.7895 1.8088 1.7618 1.7959 +375
Dec 1.8038 1.8184 1.7748 1.8103 +410
Jan 1.8300 1.8401 1.8133 1.8338 +416
Feb 1.8582 1.8614 1.8386 1.8576 +421
Mar 1.8709 1.8839 1.8709 1.8825 +430
Apr 2.0075 2.0080 1.9849 2.0080 +430
May 2.0000 2.0200 2.0000 2.0175 +430
Jun 1.9900 2.0260 1.9900 2.0235 +430
Jul 2.0225 +425
Aug 2.0165 +420
Sep 2.0045 +415
Oct 1.9005 +415
Nov 1.8920 +415
Dec 1.8955 +415
Jan 1.9125 +415
Feb 1.9340 +415
Mar 1.9590 +415
Apr 2.0775 +415
May 2.0895 +415
Jun 2.0890 +415
Jul 2.0850 +415
Aug 2.0785 +415
Sep 2.0700 +415
Oct 1.9650 +415
Nov 1.9510 +415
Dec 1.9555 +415
Jan 1.9680 +415
Feb 1.9880 +415
Mar 2.0079 +415
Apr 2.1354 +415
May 2.1479 +415
Jun 2.1454 +415
Jul 2.1394 +415
Aug 2.1309 +415
Sep 2.1204 +415
Est. sales 34,856. Mon.'s sales 75,116
Mon.'s open int 206,913
NATURAL GAS
10,000 mm btu's, $ per mm btu
Oct 3.659 3.729 3.515 3.609 + 33
Nov 4.559 4.591 4.411 4.520 + 98
Dec 5.261 5.286 5.086 5.218 +104
Jan 5.519 5.550 5.430 5.489 +108
Feb 5.567 5.567 5.411 5.533 +106
Mar 5.540 5.540 5.390 5.512 +100
Apr 5.535 5.535 5.387 5.507 + 95
May 5.585 5.585 5.445 5.557 + 90
Jun 5.660 5.660 5.530 5.635 + 85
Jul 5.762 5.762 5.635 5.740 + 83
Aug 5.822 5.850 5.744 5.836 + 79
Sep 5.950 5.950 5.837 5.923 + 76
Oct 6.115 6.139 5.991 6.087 + 75
Nov 6.483 6.483 6.389 6.472 + 70
Dec 6.845 6.845 6.732 6.837 + 65
Jan 7.065 7.080 6.989 7.067 + 65
Feb 6.997 7.062 6.997 7.062 + 65
Mar 6.850 6.892 6.835 6.892 + 70
Apr 6.310 6.382 6.310 6.382 + 85
May 6.290 6.342 6.290 6.342 + 85
Jun 6.350 6.412 6.350 6.412 + 85
Jul 6.440 6.497 6.440 6.497 + 85
Aug 6.510 6.572 6.510 6.572 + 85
Sep 6.602 + 85
Oct 6.697 + 90
Nov 6.952 + 95
Dec 7.255 7.255 7.152 7.247 +100
Jan 7.462 +100
Feb 7.462 +100
Mar 7.247 +100
Apr 6.597 +100
May 6.557 +100
Jun 6.632 + 95
Jul 6.722 + 95
Aug 6.782 + 95
Sep 6.812 + 95
Oct 6.892 +100
Nov 7.112 +100
Dec 7.387 +100
Jan 7.592 +100
Feb 7.592 +100
Mar 7.300 7.362 7.300 7.362 +100
Apr 6.712 +100
May 6.667 +100
Jun 6.742 +100
Jul 6.765 6.832 6.765 6.832 +100
Aug 6.897 +100
Sep 6.840 6.927 6.840 6.927 +100
Oct 7.007 +100
Nov 7.180 7.247 7.180 7.247 +100
Dec 7.460 7.532 7.460 7.532 +100
Jan 7.737 +100
Feb 7.732 +100
Mar 7.497 +100
Apr 6.822 +100
May 6.777 +100
Jun 6.862 +100
Jul 6.957 +100
Aug 7.027 +100
Sep 7.057 +100
Oct 7.142 +100
Nov 7.387 +100
Dec 7.672 +100
Jan 7.887 +100
Feb 7.882 +100
Mar 7.652 +100
Apr 6.972 +100
May 6.932 +100
Jun 7.012 +100
Jul 7.112 +100
Aug 7.182 +100
Sep 7.212 +100
Oct 7.297 +100
Nov 7.542 +100
Dec 7.827 +100
Jan 8.042 +100
Feb 8.037 +100
Mar 7.807 +100
Apr 7.107 +100
May 7.067 +100
Jun 7.147 +100
Jul 7.247 +100
Aug 7.317 +100
Sep 7.347 +100
Oct 7.432 +100
Nov 7.682 +100
Dec 7.972 +100
Jan 8.197 +100
Feb 8.192 +100
Mar 7.962 +100
Apr 7.262 +100
May 7.222 +100
Jun 7.302 +100
Jul 7.392 +100
Aug 7.452 +100
Sep 7.477 +100
Oct 7.562 +100
Nov 7.827 +100
Dec 8.127 +100
Jan 8.357 +100
Feb 8.352 +100
Mar 8.122 +100
Apr 7.417 +100
May 7.377 +100
Jun 7.457 +100
Jul 7.547 +100
Aug 7.607 +100
Sep 7.632 +100
Oct 7.717 +100
Nov 7.987 +100
Dec 8.287 +100
Jan 8.522 +100
Feb 8.517 +100
Mar 8.292 +100
Apr 7.552 +100
May 7.512 +100
Jun 7.592 +100
Jul 7.682 +100
Aug 7.747 +100
Sep 7.772 +100
Oct 7.857 +100
Nov 8.137 +100
Dec 8.452 +100
Jan 8.687 +100
Feb 8.682 +100
Mar 8.452 +100
Apr 7.692 +100
May 7.652 +100
Jun 7.727 +100
Jul 7.817 +100
Aug 7.867 +100
Sep 7.887 +100
Oct 7.977 +100
Nov 8.287 +100
Dec 8.642 +100
Jan 8.872 +100
Feb 8.862 +100
Mar 8.622 +100
Apr 7.842 +100
May 7.797 +100
Jun 7.867 +100
Jul 7.952 +100
Aug 8.002 +100
Sep 8.017 +100
Oct 8.102 +100
Nov 8.412 +100
Dec 8.782 +100
Est. sales 113,933. Mon.'s sales 213,637
Mon.'s open int 715,307
AP-WS-09-22-09 1732EDT
