Midway-Sunset: $61.60/barrel -up $2.70 West Texas Intermediate: $68.61/barrel -up $2.69
| Thursday, Jun 04 2009 02:39 PM
Last Updated Thursday, Jun 04 2009 02:39 PM
Open High Low Settle Chg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Jul 68.90 69.60 65.92 68.81 +2.69
Aug 69.73 70.44 66.89 69.69 +2.60
Sep 67.92 71.26 67.89 70.52 +2.50
Oct 71.37 71.98 68.75 71.29 +2.43
Nov 71.98 72.67 70.33 72.06 +2.40
Dec 72.89 73.42 70.60 72.84 +2.38
Jan 72.48 73.67 72.24 73.46 +2.35
Feb 73.90 74.08 72.80 73.95 +2.32
Mar 73.92 74.41 73.30 74.41 +2.30
Apr 74.81 74.88 74.81 74.88 +2.29
May 75.44 75.45 75.34 75.34 +2.28
Jun 75.65 76.20 73.90 75.79 +2.27
Jul 76.20 76.75 74.75 76.22 +2.25
Aug 76.41 76.51 76.41 76.51 +2.21
Sep 76.53 76.77 76.53 76.69 +2.16
Oct 76.85 +2.06
Nov 75.03 77.02 75.03 77.02 +1.97
Dec 76.96 77.77 75.30 77.25 +1.95
Jan 75.53 77.48 75.53 77.48 +1.92
Feb 77.73 +1.89
Mar 78.01 +1.88
Apr 78.29 +1.87
May 78.57 +1.86
Jun 78.35 78.84 78.35 78.84 +1.84
Jul 79.11 +1.83
Aug 79.37 +1.82
Sep 79.61 +1.81
Oct 79.83 +1.80
Nov 80.04 +1.79
Dec 78.62 80.66 78.62 80.23 +1.78
Jan 80.40 +1.78
Feb 80.55 +1.78
Mar 80.68 +1.77
Apr 80.80 +1.76
May 80.91 +1.76
Jun 81.01 +1.76
Jul 81.10 +1.76
Aug 81.18 +1.75
Sep 81.26 +1.74
Oct 81.35 +1.74
Nov 81.45 +1.74
Dec 80.65 82.00 80.65 81.56 +1.74
Jan 81.69 +1.75
Feb 81.81 +1.75
Mar 81.93 +1.75
Apr 82.05 +1.75
May 82.17 +1.76
Jun 82.29 +1.77
Jul 82.41 +1.78
Aug 82.53 +1.79
Sep 82.65 +1.79
Oct 82.77 +1.79
Nov 82.89 +1.79
Dec 83.24 83.33 83.00 83.01 +1.79
Jan 83.15 +1.79
Feb 83.29 +1.79
Mar 83.43 +1.79
Apr 83.57 +1.79
May 83.71 +1.79
Jun 83.85 +1.79
Jul 83.99 +1.80
Aug 84.13 +1.81
Sep 84.26 +1.81
Oct 84.39 +1.81
Nov 84.52 +1.81
Dec 84.80 84.80 84.65 84.65 +1.82
Jun 85.47 +1.83
Dec 86.40 86.59 85.62 86.28 +1.84
Jun 87.08 +1.85
Dec 87.99 87.99 87.87 87.87 +1.85
Jun 88.62 +1.85
Dec 89.49 89.49 89.37 89.37 +1.85
Est. sales 369,599. Wed.'s sales 667,283
Wed.'s open int 1,229,810, up 38,172
Midway-Sunset: $61.60/barrel -up $2.70 West Texas Intermediate: $68.61/barrel -up $2.69
HEATING OIL
42,000 gal, cents per gal
Jul 178.86 180.99 173.50 178.40 +4.56
Aug 177.52 184.04 177.00 181.72 +4.44
Sep 185.09 187.45 181.00 185.36 +4.43
Oct 188.98 190.93 186.10 189.09 +4.50
Nov 191.94 194.01 189.20 192.12 +4.50
Dec 192.20 197.10 192.18 195.15 +4.54
Jan 197.95 198.75 195.10 198.08 +4.56
Feb 200.29 201.65 197.20 200.18 +4.56
Mar 201.38 202.86 199.03 201.38 +4.61
Apr 202.99 202.99 198.97 201.68 +4.66
May 202.60 202.80 202.44 202.48 +4.71
Jun 203.80 204.51 201.08 203.73 +4.76
Jul 205.25 205.75 205.25 205.33 +4.66
Aug 207.03 +4.56
Sep 209.03 +4.51
Oct 210.98 +4.46
Nov 213.00 213.00 212.88 212.88 +4.41
Dec 213.27 214.86 213.23 214.63 +4.36
Jan 214.77 216.13 214.77 216.13 +4.36
Feb 215.52 216.88 215.52 216.88 +4.36
Mar 216.63 +4.36
Apr 215.18 +4.36
May 214.38 +4.36
Jun 216.00 216.00 214.68 214.68 +4.36
Jul 217.00 217.00 216.58 216.58 +4.36
Aug 218.63 +4.36
Sep 220.68 +4.36
Oct 222.78 +4.36
Nov 224.68 +4.36
Dec 226.38 +4.36
Jan 228.03 +4.36
Feb 229.58 +4.36
Mar 230.43 +4.36
Apr 229.93 +4.36
May 229.93 +4.36
Est. sales 42,129. Wed.'s sales 104,190
Wed.'s open int 275,025, up 7,255
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Jul 1.8972 1.9836 1.8940 1.9621 +605
Aug 1.8886 1.9695 1.8886 1.9497 +587
Sep 1.9344 1.9555 1.8964 1.9389 +571
Oct 1.8210 1.8425 1.7700 1.8301 +541
Nov 1.8090 1.8298 1.7840 1.8192 +533
Dec 1.7900 1.8392 1.7871 1.8240 +531
Jan 1.8080 1.8465 1.8080 1.8465 +526
Feb 1.8331 1.8705 1.8331 1.8705 +521
Mar 1.8625 1.8965 1.8625 1.8965 +511
Apr 2.0465 2.0465 2.0165 2.0345 +511
May 2.0505 +511
Jun 2.0450 2.0560 2.0450 2.0560 +521
Jul 2.0550 2.0575 2.0550 2.0575 +531
Aug 2.0500 +531
Sep 2.0370 +531
Oct 1.9320 +531
Nov 1.9250 +531
Dec 1.9119 1.9300 1.9119 1.9300 +531
Jan 1.9279 1.9460 1.9279 1.9460 +531
Feb 1.9509 1.9690 1.9509 1.9690 +531
Mar 1.9990 +531
Apr 2.1240 +531
May 2.1365 +531
Jun 2.1365 +531
Jul 2.1330 +531
Aug 2.1270 +531
Sep 2.1190 +531
Oct 2.0140 +531
Nov 2.0000 +531
Dec 2.0050 +531
Jan 2.0175 +531
Feb 2.0375 +531
Mar 2.0574 +531
Apr 2.1849 +531
May 2.1974 +531
Jun 2.1949 +531
Est. sales 50,044. Wed.'s sales 96,965
Wed.'s open int 213,288, up 2,878
NATURAL GAS
10,000 mm btu's, $ per mm btu
Jul 3.839 3.872 3.550 3.810 + 44
Aug 3.997 4.030 3.710 3.970 + 54
Sep 4.133 4.161 3.844 4.101 + 61
Oct 4.321 4.356 4.032 4.296 + 78
Nov 5.029 5.042 4.733 4.993 +111
Dec 5.783 5.791 5.468 5.738 +143
Jan 5.915 6.122 5.800 6.068 +153
Feb 6.160 6.160 5.897 6.110 +153
Mar 6.101 6.110 5.788 6.060 +158
Apr 5.894 5.986 5.700 5.930 +158
May 5.822 5.986 5.744 5.978 +156
Jun 5.990 6.107 5.909 6.087 +155
Jul 6.160 6.205 5.980 6.205 +153
Aug 6.310 6.310 6.097 6.298 +156
Sep 6.290 6.350 6.150 6.350 +158
Oct 6.459 6.459 6.235 6.450 +158
Nov 6.815 6.815 6.691 6.795 +160
Dec 7.230 7.230 6.940 7.200 +160
Jan 7.370 7.420 7.222 7.420 +160
Feb 7.470 7.470 7.222 7.420 +160
Mar 7.280 7.280 7.105 7.250 +165
Apr 6.770 +145
May 6.755 +140
Jun 6.845 +140
Jul 6.810 6.950 6.810 6.950 +140
Aug 6.885 7.025 6.885 7.025 +140
Sep 6.920 7.055 6.920 7.055 +140
Oct 7.140 +140
Nov 7.380 +145
Dec 7.690 7.690 7.450 7.675 +150
Jan 7.880 +150
Feb 7.850 7.875 7.850 7.875 +150
Mar 7.495 7.645 7.495 7.645 +150
Apr 7.060 +160
May 6.860 7.020 6.860 7.020 +160
Jun 7.100 +160
Jul 7.195 +160
Aug 7.265 +160
Sep 7.135 7.295 7.135 7.295 +160
Oct 7.340 7.375 7.256 7.375 +160
Nov 7.605 +160
Dec 7.880 7.890 7.730 7.890 +160
Jan 8.085 +160
Feb 8.080 +160
Mar 7.840 +160
Apr 7.145 +170
May 7.095 +170
Jun 7.180 +170
Jul 7.100 7.275 7.100 7.275 +175
Aug 7.345 +175
Sep 7.375 +175
Oct 7.280 7.455 7.280 7.455 +175
Nov 7.695 +175
Dec 7.985 +180
Jan 8.190 +180
Feb 8.185 +180
Mar 7.940 +180
Apr 7.240 +185
May 7.195 +190
Jun 7.280 +195
Jul 7.375 +200
Aug 7.445 +200
Sep 7.475 +200
Oct 7.560 +200
Nov 7.800 +200
Dec 8.080 +200
Jan 8.295 +200
Feb 8.295 +200
Mar 8.055 +200
Apr 7.355 +220
May 7.320 +220
Jun 7.400 +220
Jul 7.495 +220
Aug 7.565 +220
Sep 7.595 +220
Oct 7.675 +220
Nov 7.915 +220
Dec 8.195 +220
Jan 8.415 +220
Feb 8.405 +220
Mar 8.175 +220
Apr 7.475 +230
May 7.440 +230
Jun 7.520 +230
Jul 7.610 +230
Aug 7.675 +230
Sep 7.695 +230
Oct 7.780 +230
Nov 8.025 +230
Dec 8.310 +230
Jan 8.530 +230
Feb 8.520 +230
Mar 8.290 +230
Apr 7.585 +245
May 7.550 +245
Jun 7.630 +245
Jul 7.720 +245
Aug 7.780 +245
Sep 7.800 +245
Oct 7.880 +245
Nov 8.145 +245
Dec 8.445 +245
Jan 8.675 +245
Feb 8.665 +245
Mar 8.435 +245
Apr 7.690 +260
May 7.655 +260
Jun 7.735 +260
Jul 7.825 +260
Aug 7.885 +260
Sep 7.905 +260
Oct 7.985 +260
Nov 8.255 +260
Dec 8.555 +260
Jan 8.785 +260
Feb 8.780 +260
Mar 8.550 +260
Apr 7.795 +275
May 7.760 +275
Jun 7.840 +275
Jul 7.930 +275
Aug 7.990 +275
Sep 8.010 +275
Oct 8.095 +275
Nov 8.385 +275
Dec 8.700 +275
Jan 8.930 +275
Feb 8.925 +275
Mar 8.685 +275
Apr 7.900 +290
May 7.860 +290
Jun 7.935 +290
Jul 8.025 +290
Aug 8.075 +290
Sep 8.095 +290
Oct 8.185 +290
Nov 8.495 +290
Dec 8.850 +290
Jan 9.065 +290
Feb 9.045 +290
Mar 8.795 +290
Apr 7.950 +305
May 7.905 +305
Jun 7.975 +305
Jul 8.060 +305
Aug 8.110 +305
Sep 8.125 +305
Oct 8.210 +305
Nov 8.520 +305
Dec 8.890 +305
Est. sales 158,858. Wed.'s sales 194,680
Wed.'s open int 690,200, up 7,385
AP-WS-06-04-09 1730EDT
