Midway-Sunset: $58.00/barrel -up $.15 West Texas Intermediate: 66.02/barrel -up $2.13
| Friday, Sep 25 2009 03:02 PM
Last Updated Friday, Sep 25 2009 03:04 PM
Open High Low Settle Chg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Nov 66.09 67.09 65.05 66.02 +.13
Dec 66.49 67.45 65.55 66.42 +.04
Jan 66.95 67.82 66.10 66.90 --.03
Feb 67.38 68.25 66.82 67.40 --.09
Mar 67.91 68.63 67.46 67.99 --.13
Apr 68.64 69.48 68.38 68.62 --.15
May 69.12 69.95 68.84 69.26 --.17
Jun 69.82 70.70 69.40 69.88 --.19
Jul 70.27 71.04 70.06 70.37 --.19
Aug 70.69 71.22 70.69 70.73 --.19
Sep 70.99 71.60 70.86 71.07 --.19
Oct 71.40 71.41 71.40 71.41 --.20
Nov 71.70 71.79 71.70 71.79 --.20
Dec 71.99 72.81 71.52 72.16 --.20
Jan 72.51 72.51 72.38 72.38 --.19
Feb 72.58 --.19
Mar 72.78 --.19
Apr 73.00 --.18
May 73.22 --.18
Jun 73.44 --.18
Jul 73.63 --.18
Aug 74.00 74.00 73.82 73.82 --.18
Sep 74.01 --.18
Oct 74.21 --.18
Nov 74.41 --.18
Dec 74.47 76.70 74.00 74.61 --.18
Jan 74.79 --.17
Feb 74.97 --.16
Mar 75.15 --.15
Apr 75.33 --.14
May 75.51 --.13
Jun 75.69 --.12
Jul 75.87 --.11
Aug 76.05 --.10
Sep 76.23 --.09
Oct 76.41 --.08
Nov 76.59 --.07
Dec 76.99 76.99 76.77 76.77 --.06
Jan 76.94 --.06
Feb 77.12 --.05
Mar 77.30 --.04
Apr 77.48 --.04
May 77.66 --.04
Jun 77.84 --.04
Jul 78.01 --.04
Aug 78.19 --.03
Sep 78.37 --.02
Oct 78.55 --.02
Nov 78.73 --.02
Dec 78.95 78.95 78.91 78.91 --.02
Jan 79.10 --.01
Feb 79.29
Mar 79.48 +.01
Apr 79.67 +.01
May 79.86 +.01
Jun 80.05 +.01
Jul 80.24 +.01
Aug 80.43 +.01
Sep 80.62 +.01
Oct 80.81 +.01
Nov 81.00 +.01
Dec 81.19 +.01
Jun 82.31 +.02
Dec 83.90 83.90 83.44 83.44 +.03
Jun 84.64 +.03
Dec 85.84 +.03
Jun 87.05 +.03
Dec 88.26 +.03
Est. sales 328,871. Thu.'s sales 649,095
Thu.'s open int 1,160,543, up 15,986
Midway-Sunset: $58.00/barrel -up $.15 West Texas Intermediate: 66.02/barrel -up $2.13
HEATING OIL
42,000 gal, cents per gal
Oct 167.13 170.77 165.85 167.71 --.43
Nov 170.84 173.50 168.66 170.65 --.43
Dec 174.00 176.61 171.88 173.80 --.50
Jan 177.25 179.64 66.80 177.12 --.58
Feb 179.68 181.93 179.00 179.58 --.56
Mar 181.45 183.24 180.56 181.28 --.54
Apr 182.65 184.51 182.20 182.43 --.54
May 183.80 184.80 183.02 183.68 --.54
Jun 185.11 186.87 183.29 184.98 --.54
Jul 186.90 186.90 186.48 186.78 --.54
Aug 189.00 189.00 188.34 188.83 --.54
Sep 191.19 191.20 190.47 190.98 --.54
Oct 193.00 193.23 193.00 193.23 --.59
Nov 194.50 195.53 194.50 195.53 --.59
Dec 198.42 198.42 196.87 197.78 --.59
Jan 202.20 202.20 200.03 200.03 --.64
Feb 201.08 --.74
Mar 201.53 --.74
Apr 200.38 --.69
May 199.83 --.64
Jun 199.98 --.64
Jul 201.18 --.64
Aug 202.68 --.64
Sep 204.18 --.64
Oct 205.83 --.59
Nov 207.43 --.54
Dec 208.93 --.49
Jan 210.43 --.49
Feb 211.63 --.49
Mar 211.73 --.49
Apr 210.98 --.49
May 210.73 --.49
Jun 210.98 --.49
Jul 212.78 --.49
Aug 215.03 --.49
Est. sales 33,757. Thu.'s sales 87,317
Thu.'s open int 320,275, up 5,639
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Oct 1.6185 1.6477 1.6139 1.6205 --161
Nov 1.6314 1.6625 1.6159 1.6360 --133
Dec 1.6530 1.6785 1.6338 1.6531 --124
Jan 1.6792 1.7005 1.6765 1.6801 --111
Feb 1.7028 1.7250 1.7000 1.7059 --106
Mar 1.7335 1.7352 1.7311 1.7311 --114
Apr 1.8750 1.8822 1.8581 1.8581 --109
May 1.8684 1.8696 1.8684 1.8696 --109
Jun 1.8874 1.8875 1.8776 1.8776 --109
Jul 1.8796 --104
Aug 1.8756 --104
Sep 1.8676 -- 94
Oct 1.7676 -- 84
Nov 1.7626 -- 79
Dec 1.7680 1.7691 1.7680 1.7691 -- 74
Jan 1.7861 -- 74
Feb 1.8076 -- 74
Mar 1.8326 -- 74
Apr 1.9511 -- 74
May 1.9631 -- 74
Jun 1.9626 -- 74
Jul 1.9586 -- 74
Aug 1.9521 -- 74
Sep 1.9436 -- 74
Oct 1.8386 -- 74
Nov 1.8246 -- 74
Dec 1.8291 -- 74
Jan 1.8416 -- 74
Feb 1.8616 -- 74
Mar 1.8815 -- 74
Apr 2.0090 -- 74
May 2.0215 -- 74
Jun 2.0190 -- 74
Jul 2.0130 -- 74
Aug 2.0045 -- 74
Sep 1.9940 -- 74
Est. sales 23,137. Thu.'s sales 100,219
Thu.'s open int 206,683, up 4,164
NATURAL GAS
10,000 mm btu's, $ per mm btu
Oct 3.960 4.035 3.796 3.985 + 30
Nov 4.935 4.990 4.776 4.948 + 52
Dec 5.575 5.694 5.512 5.666 + 74
Jan 5.924 5.958 5.776 5.924 + 74
Feb 5.906 5.981 5.811 5.958 + 74
Mar 5.832 5.931 5.779 5.913 + 69
Apr 5.876 5.896 5.743 5.879 + 63
May 5.900 5.912 5.780 5.911 + 64
Jun 5.962 5.991 5.856 5.981 + 61
Jul 6.068 6.090 5.943 6.069 + 59
Aug 6.130 6.170 6.021 6.149 + 55
Sep 6.160 6.220 6.077 6.220 + 53
Oct 6.360 6.379 6.249 6.377 + 56
Nov 6.709 6.727 6.600 6.727 + 54
Dec 7.061 7.075 6.900 7.069 + 51
Jan 7.305 7.315 7.297 7.297 + 51
Feb 7.302 7.302 7.194 7.282 + 46
Mar 7.105 7.110 6.980 7.092 + 41
Apr 6.550 6.550 6.460 6.539 + 33
May 6.510 6.510 6.380 6.494 + 33
Jun 6.572 6.572 6.500 6.564 + 33
Jul 6.651 6.651 6.560 6.649 + 33
Aug 6.723 6.723 6.719 6.719 + 28
Sep 6.630 6.749 6.630 6.749 + 28
Oct 6.844 6.844 6.839 6.839 + 28
Nov 7.100 7.100 7.030 7.094 + 28
Dec 7.370 7.374 7.280 7.374 + 23
Jan 7.584 + 18
Feb 7.584 + 18
Mar 7.290 7.364 7.290 7.364 + 13
Apr 6.570 6.684 6.570 6.684 + 13
May 6.520 6.644 6.520 6.644 + 13
Jun 6.660 6.714 6.660 6.714 + 13
Jul 6.700 6.794 6.700 6.794 + 8
Aug 6.854 + 8
Sep 6.760 6.884 6.760 6.884 + 8
Oct 6.910 6.964 6.910 6.964 + 8
Nov 7.184 + 8
Dec 7.380 7.454 7.380 7.454 + 8
Jan 7.585 7.659 7.555 7.659 + 8
Feb 7.659 + 8
Mar 7.429 + 8
Apr 6.754 + 8
May 6.709 + 8
Jun 6.779 + 8
Jul 6.859 + 8
Aug 6.924 + 8
Sep 6.954 + 8
Oct 7.034 + 8
Nov 7.274 + 8
Dec 7.559 + 8
Jan 7.764 + 8
Feb 7.759 + 8
Mar 7.524 + 8
Apr 6.820 6.849 6.820 6.849 + 8
May 6.804 + 8
Jun 6.889 + 8
Jul 6.984 + 8
Aug 7.054 + 8
Sep 7.084 + 8
Oct 7.169 + 8
Nov 7.414 + 8
Dec 7.694 + 8
Jan 7.909 + 8
Feb 7.904 + 8
Mar 7.674 + 8
Apr 6.994 + 8
May 6.954 + 8
Jun 7.034 + 8
Jul 7.124 + 8
Aug 7.194 + 8
Sep 7.224 + 8
Oct 7.309 + 8
Nov 7.554 + 8
Dec 7.834 + 8
Jan 8.049 + 8
Feb 8.044 + 8
Mar 7.814 + 8
Apr 7.114 + 8
May 7.074 + 8
Jun 7.154 + 8
Jul 7.254 + 8
Aug 7.324 + 8
Sep 7.354 + 8
Oct 7.439 + 8
Nov 7.689 + 8
Dec 7.979 + 8
Jan 8.204 + 8
Feb 8.199 + 8
Mar 7.969 + 8
Apr 7.269 + 8
May 7.229 + 8
Jun 7.309 + 8
Jul 7.399 + 8
Aug 7.459 + 8
Sep 7.484 + 8
Oct 7.569 + 8
Nov 7.834 + 8
Dec 8.134 + 8
Jan 8.359 + 8
Feb 8.354 + 8
Mar 8.124 + 8
Apr 7.419 + 8
May 7.379 + 8
Jun 7.459 + 8
Jul 7.549 + 8
Aug 7.609 + 8
Sep 7.634 + 8
Oct 7.719 + 8
Nov 7.989 + 8
Dec 8.289 + 8
Jan 8.519 + 8
Feb 8.514 + 8
Mar 8.289 + 8
Apr 7.549 + 8
May 7.509 + 8
Jun 7.589 + 8
Jul 7.679 + 8
Aug 7.744 + 8
Sep 7.769 + 8
Oct 7.854 + 8
Nov 8.134 + 8
Dec 8.449 + 8
Jan 8.679 + 8
Feb 8.674 + 8
Mar 8.444 + 8
Apr 7.684 + 8
May 7.644 + 8
Jun 7.719 + 8
Jul 7.809 + 8
Aug 7.859 + 8
Sep 7.879 + 8
Oct 7.969 + 8
Nov 8.279 + 8
Dec 8.634 + 8
Jan 8.864 + 8
Feb 8.854 + 8
Mar 8.614 + 8
Apr 7.834 + 8
May 7.789 + 8
Jun 7.859 + 8
Jul 7.944 + 8
Aug 7.994 + 8
Sep 8.009 + 8
Oct 8.094 + 8
Nov 8.404 + 8
Dec 8.774 + 8
Est. sales 89,079. Thu.'s sales 252,411
Thu.'s open int 699,231, up 334
AP-WS-09-25-09 1733EDT
