Midway-Sunset: $58.80/barrel -up $.80 West Texas Intermediate: 66.84/barrel -up $.82
| Monday, Sep 28 2009 02:39 PM
Last Updated Monday, Sep 28 2009 02:39 PM
Open High Low Settle Chg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Nov 67.20 67.54 65.41 66.84 +.82
Dec 67.46 67.86 65.85 67.17 +.75
Jan 68.01 68.22 66.38 67.64 +.74
Feb 67.88 68.71 66.89 68.13 +.73
Mar 68.80 69.25 67.60 68.70 +.71
Apr 69.37 69.37 68.40 69.31 +.69
May 70.00 70.50 68.99 69.92 +.66
Jun 70.68 71.10 69.58 70.53 +.65
Jul 71.06 71.39 70.57 71.01 +.64
Aug 71.41 71.41 71.37 71.37 +.64
Sep 71.79 71.79 71.72 71.72 +.65
Oct 72.19 72.20 72.07 72.07 +.66
Nov 72.45 +.66
Dec 73.05 73.30 71.65 72.83 +.67
Jan 73.06 +.68
Feb 73.27 +.69
Mar 73.48 +.70
Apr 73.70 +.70
May 73.92 +.70
Jun 74.47 74.47 74.15 74.15 +.71
Jul 74.34 +.71
Aug 74.53 +.71
Sep 74.71 +.70
Oct 74.90 +.69
Nov 75.09 +.68
Dec 75.63 75.78 74.23 75.28 +.67
Jan 75.46 +.67
Feb 75.64 +.67
Mar 75.82 +.67
Apr 76.00 +.67
May 76.18 +.67
Jun 76.36 +.67
Jul 76.53 +.66
Aug 76.70 +.65
Sep 76.87 +.64
Oct 77.04 +.63
Nov 77.22 +.63
Dec 76.80 77.40 76.80 77.40 +.63
Jan 77.57 +.63
Feb 77.75 +.63
Mar 77.93 +.63
Apr 78.11 +.63
May 78.29 +.63
Jun 78.47 +.63
Jul 78.64 +.63
Aug 78.82 +.63
Sep 79.00 +.63
Oct 79.18 +.63
Nov 79.35 +.62
Dec 79.52 +.61
Jan 79.70 +.60
Feb 79.89 +.60
Mar 80.08 +.60
Apr 80.27 +.60
May 80.46 +.60
Jun 80.65 +.60
Jul 80.83 +.59
Aug 81.02 +.59
Sep 81.21 +.59
Oct 81.40 +.59
Nov 81.59 +.59
Dec 81.78 +.59
Jun 82.90 +.59
Dec 84.03 +.59
Jun 85.23 +.59
Dec 86.43 +.59
Jun 87.64 +.59
Dec 88.85 +.59
Est. sales 569,026. Fri.'s sales 563,016
Fri.'s open int 1,163,055, up 2,512
Midway-Sunset: $58.80/barrel -up $.80 West Texas Intermediate: 66.84/barrel -up $.82
HEATING OIL
42,000 gal, cents per gal
Oct 169.67 171.73 166.90 169.09 +1.38
Nov 172.84 174.53 169.59 171.97 +1.32
Dec 174.53 177.42 172.65 175.03 +1.23
Jan 178.44 180.52 175.84 178.27 +1.15
Feb 180.10 181.73 178.92 180.67 +1.09
Mar 182.60 183.60 181.36 182.36 +1.08
Apr 183.58 184.81 183.32 183.51 +1.08
May 184.13 186.06 184.13 184.76 +1.08
Jun 184.15 188.02 183.61 186.06 +1.08
Jul 187.06 189.84 187.06 187.86 +1.08
Aug 189.85 192.28 189.65 189.96 +1.13
Sep 193.20 194.40 191.90 192.21 +1.23
Oct 194.51 +1.28
Nov 196.76 +1.23
Dec 199.35 200.07 198.22 198.96 +1.18
Jan 201.50 201.50 201.16 201.16 +1.13
Feb 202.60 202.60 202.16 202.16 +1.08
Mar 203.00 203.00 202.61 202.61 +1.08
Apr 201.46 +1.08
May 200.91 +1.08
Jun 201.06 +1.08
Jul 202.26 +1.08
Aug 203.76 +1.08
Sep 205.31 +1.13
Oct 207.01 +1.18
Nov 208.66 +1.23
Dec 210.16 +1.23
Jan 211.66 +1.23
Feb 212.86 +1.23
Mar 212.96 +1.23
Apr 212.21 +1.23
May 211.96 +1.23
Jun 212.21 +1.23
Jul 214.01 +1.23
Aug 216.26 +1.23
Est. sales 25,922. Fri.'s sales 79,690
Fri.'s open int 318,129
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Oct 1.6440 1.6505 1.6010 1.6380 +175
Nov 1.6550 1.6661 1.6168 1.6506 +146
Dec 1.6583 1.6822 1.6340 1.6674 +143
Jan 1.6955 1.7063 1.6600 1.6938 +137
Feb 1.7131 1.7291 1.6907 1.7205 +146
Mar 1.7465 1.7469 1.7465 1.7469 +158
Apr 1.8755 1.8830 1.8728 1.8739 +158
May 1.8854 +158
Jun 1.8940 1.9000 1.8777 1.8934 +158
Jul 1.8954 +158
Aug 1.8750 1.8914 1.8750 1.8914 +158
Sep 1.8834 +158
Oct 1.7834 +158
Nov 1.7784 +158
Dec 1.7873 1.7931 1.7849 1.7849 +158
Jan 1.8019 +158
Feb 1.8234 +158
Mar 1.8484 +158
Apr 1.9669 +158
May 1.9789 +158
Jun 1.9784 +158
Jul 1.9744 +158
Aug 1.9679 +158
Sep 1.9594 +158
Oct 1.8544 +158
Nov 1.8404 +158
Dec 1.8449 +158
Jan 1.8574 +158
Feb 1.8774 +158
Mar 1.8973 +158
Apr 2.0248 +158
May 2.0373 +158
Jun 2.0348 +158
Jul 2.0288 +158
Aug 2.0203 +158
Sep 2.0098 +158
Est. sales 22,453. Fri.'s sales 66,212
Fri.'s open int 203,001
NATURAL GAS
10,000 mm btu's, $ per mm btu
Oct 3.702 3.996 3.662 3.730 --255
Nov 4.825 4.975 4.761 4.830 --118
Dec 5.571 5.693 5.527 5.588 -- 78
Jan 5.856 5.947 5.800 5.859 -- 65
Feb 5.898 5.980 5.834 5.893 -- 65
Mar 5.850 5.934 5.793 5.848 -- 65
Apr 5.824 5.905 5.771 5.826 -- 53
May 5.881 5.925 5.820 5.866 -- 45
Jun 5.951 6.013 5.889 5.939 -- 42
Jul 6.041 6.097 5.980 6.026 -- 43
Aug 6.119 6.175 6.064 6.104 -- 45
Sep 6.187 6.220 6.125 6.174 -- 46
Oct 6.335 6.371 6.280 6.331 -- 46
Nov 6.700 6.710 6.655 6.686 -- 41
Dec 7.038 7.060 6.977 7.031 -- 38
Jan 7.255 7.285 7.230 7.256 -- 41
Feb 7.235 7.275 7.205 7.241 -- 41
Mar 7.050 7.080 7.026 7.046 -- 46
Apr 6.490 6.530 6.470 6.496 -- 43
May 6.500 6.500 6.446 6.446 -- 48
Jun 6.500 6.516 6.500 6.516 -- 48
Jul 6.597 6.600 6.596 6.596 -- 53
Aug 6.680 6.680 6.666 6.666 -- 53
Sep 6.696 -- 53
Oct 6.791 -- 48
Nov 7.070 7.070 7.046 7.046 -- 48
Dec 7.370 7.370 7.326 7.326 -- 48
Jan 7.516 7.560 7.516 7.536 -- 48
Feb 7.516 7.560 7.516 7.536 -- 48
Mar 7.301 7.340 7.301 7.316 -- 48
Apr 6.636 -- 48
May 6.581 6.596 6.581 6.596 -- 48
Jun 6.666 -- 48
Jul 6.746 -- 48
Aug 6.806 -- 48
Sep 6.836 -- 48
Oct 6.916 -- 48
Nov 7.136 -- 48
Dec 7.406 -- 48
Jan 7.600 7.611 7.600 7.611 -- 48
Feb 7.611 -- 48
Mar 7.381 -- 48
Apr 6.706 -- 48
May 6.661 -- 48
Jun 6.731 -- 48
Jul 6.811 -- 48
Aug 6.876 -- 48
Sep 6.906 -- 48
Oct 6.986 -- 48
Nov 7.226 -- 48
Dec 7.511 -- 48
Jan 7.716 -- 48
Feb 7.700 7.711 7.700 7.711 -- 48
Mar 7.476 -- 48
Apr 6.801 -- 48
May 6.756 -- 48
Jun 6.841 -- 48
Jul 6.936 -- 48
Aug 7.006 -- 48
Sep 7.036 -- 48
Oct 7.121 -- 48
Nov 7.370 7.370 7.366 7.366 -- 48
Dec 7.646 -- 48
Jan 7.861 -- 48
Feb 7.856 -- 48
Mar 7.626 -- 48
Apr 6.894 6.946 6.894 6.946 -- 48
May 6.906 -- 48
Jun 6.986 -- 48
Jul 7.076 -- 48
Aug 7.146 -- 48
Sep 7.176 -- 48
Oct 7.261 -- 48
Nov 7.506 -- 48
Dec 7.786 -- 48
Jan 8.001 -- 48
Feb 7.996 -- 48
Mar 7.766 -- 48
Apr 7.066 -- 48
May 7.026 -- 48
Jun 7.106 -- 48
Jul 7.206 -- 48
Aug 7.276 -- 48
Sep 7.306 -- 48
Oct 7.391 -- 48
Nov 7.641 -- 48
Dec 7.931 -- 48
Jan 8.156 -- 48
Feb 8.151 -- 48
Mar 7.921 -- 48
Apr 7.221 -- 48
May 7.181 -- 48
Jun 7.261 -- 48
Jul 7.351 -- 48
Aug 7.411 -- 48
Sep 7.436 -- 48
Oct 7.521 -- 48
Nov 7.786 -- 48
Dec 8.086 -- 48
Jan 8.311 -- 48
Feb 8.306 -- 48
Mar 8.076 -- 48
Apr 7.371 -- 48
May 7.331 -- 48
Jun 7.411 -- 48
Jul 7.501 -- 48
Aug 7.561 -- 48
Sep 7.586 -- 48
Oct 7.671 -- 48
Nov 7.941 -- 48
Dec 8.241 -- 48
Jan 8.471 -- 48
Feb 8.466 -- 48
Mar 8.241 -- 48
Apr 7.501 -- 48
May 7.461 -- 48
Jun 7.541 -- 48
Jul 7.631 -- 48
Aug 7.696 -- 48
Sep 7.721 -- 48
Oct 7.806 -- 48
Nov 8.086 -- 48
Dec 8.401 -- 48
Jan 8.631 -- 48
Feb 8.626 -- 48
Mar 8.396 -- 48
Apr 7.636 -- 48
May 7.596 -- 48
Jun 7.671 -- 48
Jul 7.761 -- 48
Aug 7.811 -- 48
Sep 7.831 -- 48
Oct 7.921 -- 48
Nov 8.231 -- 48
Dec 8.586 -- 48
Jan 8.816 -- 48
Feb 8.806 -- 48
Mar 8.566 -- 48
Apr 7.786 -- 48
May 7.741 -- 48
Jun 7.811 -- 48
Jul 7.896 -- 48
Aug 7.946 -- 48
Sep 7.961 -- 48
Oct 8.046 -- 48
Nov 8.356 -- 48
Dec 8.726 -- 48
Est. sales 169,827. Fri.'s sales 232,604
Fri.'s open int 674,435
AP-WS-09-28-09 1733EDT
