Midway-Sunset: $58.65/barrel -down $.15 West Texas Intermediate: 66.71/barrel -down $.13
| Tuesday, Sep 29 2009 03:05 PM
Last Updated Tuesday, Sep 29 2009 03:05 PM
Open High Low Settle Chg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Nov 66.73 67.33 65.82 66.71 --.13
Dec 67.01 67.68 66.22 67.08 --.09
Jan 67.47 68.20 66.75 67.53 --.11
Feb 67.94 68.68 67.33 68.01 --.12
Mar 68.40 69.21 68.01 68.59 --.11
Apr 69.06 69.74 68.94 69.22 --.09
May 69.63 69.84 69.63 69.84 --.08
Jun 70.30 71.01 69.83 70.45 --.08
Jul 70.74 71.50 70.45 70.93 --.08
Aug 71.29 --.08
Sep 71.66 71.66 71.60 71.65 --.07
Oct 72.15 72.15 72.01 72.01 --.06
Nov 72.40 --.05
Dec 72.65 73.26 72.22 72.79 --.04
Jan 73.03 --.03
Feb 73.24 --.03
Mar 73.46 --.02
Apr 73.69 --.01
May 73.91 --.01
Jun 74.14 --.01
Jul 74.33 --.01
Aug 74.52 --.01
Sep 74.71
Oct 74.90
Nov 75.09
Dec 75.02 75.68 74.75 75.29 +.01
Jan 75.47 +.01
Feb 75.65 +.01
Mar 75.83 +.01
Apr 76.01 +.01
May 76.19 +.01
Jun 76.37 +.01
Jul 76.55 +.02
Aug 76.73 +.03
Sep 76.91 +.04
Oct 77.09 +.05
Nov 77.27 +.05
Dec 77.50 77.50 77.18 77.45 +.05
Jan 77.63 +.06
Feb 77.81 +.06
Mar 77.99 +.06
Apr 78.17 +.06
May 78.36 +.07
Jun 78.55 +.08
Jul 78.73 +.09
Aug 78.91 +.09
Sep 79.09 +.09
Oct 79.27 +.09
Nov 79.45 +.10
Dec 79.59 79.63 79.59 79.63 +.11
Jan 79.81 +.11
Feb 80.00 +.11
Mar 80.19 +.11
Apr 80.38 +.11
May 80.57 +.11
Jun 80.76 +.11
Jul 80.94 +.11
Aug 81.13 +.11
Sep 81.32 +.11
Oct 81.51 +.11
Nov 81.70 +.11
Dec 81.88 +.10
Jun 83.01 +.11
Dec 84.15 +.12
Jun 85.35 +.12
Dec 86.43 86.55 86.43 86.55 +.12
Jun 87.76 +.12
Dec 88.97 +.12
Est. sales 248,514. Mon.'s sales 374,622
Mon.'s open int 1,170,687, up 7,632
HEATING OIL
42,000 gal, cents per gal
Oct 169.50 170.60 167.65 170.06 +.97
Nov 172.01 173.42 170.38 172.66 +.69
Dec 175.17 176.33 174.69 175.55 +.52
Jan 177.96 179.43 177.20 178.65 +.38
Feb 180.65 181.14 180.00 181.03 +.36
Mar 182.44 183.23 180.80 182.72 +.36
Apr 183.49 183.78 182.79 183.78 +.27
May 184.05 185.05 183.95 184.98 +.22
Jun 186.79 187.33 184.73 186.23 +.17
Jul 187.63 189.15 187.00 188.03 +.17
Aug 189.73 191.00 189.34 190.13 +.17
Sep 192.08 192.38 191.73 192.38 +.17
Oct 194.10 194.68 194.10 194.68 +.17
Nov 196.29 196.93 196.29 196.93 +.17
Dec 199.03 199.18 174.00 199.18 +.22
Jan 201.43 +.27
Feb 202.48 +.32
Mar 202.98 +.37
Apr 201.88 +.42
May 201.38 +.47
Jun 201.63 +.57
Jul 202.88 +.62
Aug 204.38 +.62
Sep 205.30 205.93 205.30 205.93 +.62
Oct 207.63 +.62
Nov 209.28 +.62
Dec 210.78 +.62
Jan 212.28 +.62
Feb 213.48 +.62
Mar 213.58 +.62
Apr 212.83 +.62
May 212.58 +.62
Jun 212.83 +.62
Jul 215.50 215.50 214.63 214.63 +.62
Aug 217.75 217.75 216.88 216.88 +.62
Est. sales 38,794. Mon.'s sales 66,588
Mon.'s open int 315,236
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Oct 1.6293 1.6479 1.6128 1.6281 -- 99
Nov 1.6463 1.6612 1.6254 1.6413 -- 93
Dec 1.6605 1.6759 1.6428 1.6580 -- 94
Jan 1.6853 1.7000 1.6694 1.6843 -- 95
Feb 1.7111 1.7281 1.7030 1.7107 -- 98
Mar 1.7365 1.7410 1.7276 1.7372 -- 97
Apr 1.8625 1.8710 1.8600 1.8645 -- 94
May 1.8862 1.8870 1.8755 1.8755 -- 99
Jun 1.8846 1.8910 1.8835 1.8835 -- 99
Jul 1.8860 -- 94
Aug 1.8825 -- 89
Sep 1.8750 -- 84
Oct 1.7755 -- 79
Nov 1.7710 -- 74
Dec 1.7775 -- 74
Jan 1.7945 -- 74
Feb 1.8160 -- 74
Mar 1.8410 -- 74
Apr 1.9595 -- 74
May 1.9715 -- 74
Jun 1.9710 -- 74
Jul 1.9670 -- 74
Aug 1.9605 -- 74
Sep 1.9520 -- 74
Oct 1.8470 -- 74
Nov 1.8330 -- 74
Dec 1.8375 -- 74
Jan 1.8500 -- 74
Feb 1.8700 -- 74
Mar 1.8899 -- 74
Apr 2.0174 -- 74
May 2.0299 -- 74
Jun 2.0274 -- 74
Jul 2.0214 -- 74
Aug 2.0129 -- 74
Sep 2.0024 -- 74
Est. sales 28,330. Mon.'s sales 57,088
Mon.'s open int 200,581
NATURAL GAS
10,000 mm btu's, $ per mm btu
Nov 4.873 4.975 4.598 4.875 + 45
Dec 5.670 5.750 5.399 5.674 + 86
Jan 5.955 6.021 5.694 5.954 + 95
Feb 5.980 6.040 5.730 5.980 + 87
Mar 5.925 5.999 5.695 5.929 + 81
Apr 5.885 5.950 5.680 5.894 + 68
May 5.956 5.966 5.725 5.928 + 62
Jun 5.990 6.042 5.800 5.996 + 57
Jul 6.076 6.120 5.888 6.081 + 55
Aug 6.155 6.213 5.970 6.158 + 54
Sep 6.200 6.270 6.042 6.225 + 51
Oct 6.367 6.440 6.195 6.384 + 53
Nov 6.715 6.786 6.599 6.729 + 43
Dec 7.080 7.102 6.910 7.074 + 43
Jan 7.292 7.353 7.155 7.299 + 43
Feb 7.300 7.333 7.209 7.284 + 43
Mar 7.094 7.105 7.080 7.084 + 38
Apr 6.519 + 23
May 6.480 6.512 6.464 6.464 + 18
Jun 6.505 6.580 6.505 6.534 + 18
Jul 6.630 6.630 6.614 6.614 + 18
Aug 6.684 + 18
Sep 6.710 6.714 6.710 6.714 + 18
Oct 6.900 6.900 6.760 6.809 + 18
Nov 7.069 + 23
Dec 7.344 + 18
Jan 7.554 + 18
Feb 7.554 + 18
Mar 7.320 7.334 7.315 7.334 + 18
Apr 6.639 + 3
May 6.596 6.599 6.596 6.599 + 3
Jun 6.669 + 3
Jul 6.749 + 3
Aug 6.809 + 3
Sep 6.839 + 3
Oct 6.919 + 3
Nov 7.139 + 3
Dec 7.409 + 3
Jan 7.614 + 3
Feb 7.614 + 3
Mar 7.384 + 3
Apr 6.699 -- 7
May 6.654 -- 7
Jun 6.724 -- 7
Jul 6.804 -- 7
Aug 6.869 -- 7
Sep 6.899 -- 7
Oct 6.979 -- 7
Nov 7.219 -- 7
Dec 7.504 -- 7
Jan 7.709 -- 7
Feb 7.704 -- 7
Mar 7.469 -- 7
Apr 6.789 -- 12
May 6.744 -- 12
Jun 6.829 -- 12
Jul 6.924 -- 12
Aug 6.994 -- 12
Sep 7.024 -- 12
Oct 7.109 -- 12
Nov 7.354 -- 12
Dec 7.634 -- 12
Jan 7.849 -- 12
Feb 7.844 -- 12
Mar 7.614 -- 12
Apr 6.924 6.934 6.924 6.934 -- 12
May 6.894 -- 12
Jun 6.969 -- 17
Jul 7.059 -- 17
Aug 7.129 -- 17
Sep 7.159 -- 17
Oct 7.244 -- 17
Nov 7.489 -- 17
Dec 7.764 -- 22
Jan 7.979 -- 22
Feb 7.974 -- 22
Mar 7.744 -- 22
Apr 7.044 -- 22
May 7.004 -- 22
Jun 7.079 -- 27
Jul 7.174 -- 32
Aug 7.244 -- 32
Sep 7.274 -- 32
Oct 7.359 -- 32
Nov 7.609 -- 32
Dec 7.889 -- 42
Jan 8.109 -- 47
Feb 8.104 -- 47
Mar 7.874 -- 47
Apr 7.174 -- 47
May 7.134 -- 47
Jun 7.214 -- 47
Jul 7.304 -- 47
Aug 7.364 -- 47
Sep 7.389 -- 47
Oct 7.474 -- 47
Nov 7.739 -- 47
Dec 8.039 -- 47
Jan 8.264 -- 47
Feb 8.259 -- 47
Mar 8.029 -- 47
Apr 7.324 -- 47
May 7.284 -- 47
Jun 7.364 -- 47
Jul 7.454 -- 47
Aug 7.514 -- 47
Sep 7.539 -- 47
Oct 7.624 -- 47
Nov 7.894 -- 47
Dec 8.194 -- 47
Jan 8.424 -- 47
Feb 8.419 -- 47
Mar 8.194 -- 47
Apr 7.454 -- 47
May 7.414 -- 47
Jun 7.494 -- 47
Jul 7.584 -- 47
Aug 7.649 -- 47
Sep 7.674 -- 47
Oct 7.759 -- 47
Nov 8.039 -- 47
Dec 8.354 -- 47
Jan 8.584 -- 47
Feb 8.579 -- 47
Mar 8.349 -- 47
Apr 7.589 -- 47
May 7.549 -- 47
Jun 7.624 -- 47
Jul 7.714 -- 47
Aug 7.764 -- 47
Sep 7.784 -- 47
Oct 7.874 -- 47
Nov 8.184 -- 47
Dec 8.539 -- 47
Jan 8.769 -- 47
Feb 8.759 -- 47
Mar 8.519 -- 47
Apr 7.739 -- 47
May 7.694 -- 47
Jun 7.764 -- 47
Jul 7.849 -- 47
Aug 7.899 -- 47
Sep 7.914 -- 47
Oct 7.999 -- 47
Nov 8.309 -- 47
Dec 8.679 -- 47
Est. sales 163,854. Mon.'s sales 176,713
Mon.'s open int 662,771
AP-WS-09-29-09 1732EDT
