Midway-Sunset: $61.25/barrel -down $.35 West Texas Intermediate: $68.44/barrel -down $.37
| Friday, Jun 05 2009 02:38 PM
Last Updated Friday, Jun 05 2009 02:38 PM
Open High Low Settle Chg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Jul 68.38 70.32 67.54 68.44 --.37
Aug 69.69 71.12 68.42 69.35 --.34
Sep 70.13 71.90 69.20 70.24 --.28
Oct 71.45 72.60 70.30 71.07 --.22
Nov 71.93 72.50 71.08 71.90 --.16
Dec 72.70 74.00 71.59 72.72 --.12
Jan 73.19 73.63 72.50 73.36 --.10
Feb 73.55 74.05 73.10 73.87 --.08
Mar 74.30 74.69 73.40 74.36 --.05
Apr 74.30 74.86 74.30 74.86 --.02
May 75.24 75.36 74.84 75.36 +.02
Jun 76.00 76.59 74.83 75.84 +.05
Jul 76.15 76.58 75.37 76.28 +.06
Aug 76.55 +.04
Sep 76.76 +.07
Oct 76.75 76.98 76.75 76.98 +.13
Nov 77.20 +.18
Dec 77.28 77.95 72.70 77.42 +.17
Jan 77.64 +.16
Feb 77.87 +.14
Mar 78.13 +.12
Apr 78.40 +.11
May 78.67 +.10
Jun 78.65 78.94 78.50 78.94 +.10
Jul 79.22 +.11
Aug 79.50 +.13
Sep 79.76 +.15
Oct 80.00 +.17
Nov 80.23 +.19
Dec 80.35 80.85 79.27 80.43 +.20
Jan 80.60 +.20
Feb 80.75 +.20
Mar 80.89 +.21
Apr 81.01 +.21
May 81.13 +.22
Jun 81.24 +.23
Jul 81.34 +.24
Aug 81.43 +.25
Sep 81.52 +.26
Oct 81.61 +.26
Nov 81.71 +.26
Dec 82.00 82.05 80.83 81.82 +.26
Jan 81.95 +.26
Feb 82.08 +.27
Mar 82.21 +.28
Apr 82.34 +.29
May 82.47 +.30
Jun 82.60 +.31
Jul 82.73 +.32
Aug 82.86 +.33
Sep 82.99 +.34
Oct 83.12 +.35
Nov 83.25 +.36
Dec 82.27 83.38 82.27 83.38 +.37
Jan 83.53 +.38
Feb 83.68 +.39
Mar 83.83 +.40
Apr 83.97 +.40
May 84.11 +.40
Jun 84.25 +.40
Jul 84.39 +.40
Aug 84.53 +.40
Sep 84.67 +.41
Oct 84.81 +.42
Nov 84.95 +.43
Dec 83.90 85.08 83.90 85.08 +.43
Jun 85.93 +.46
Dec 86.78 +.50
Jun 87.60 +.52
Dec 88.60 88.60 87.88 88.41 +.54
Jun 89.17 +.55
Dec 89.93 89.93 89.92 89.92 +.55
Est. sales 344,813. Thu.'s sales 600,760
Thu.'s open int 1,237,726, up 7,916
Midway-Sunset: $61.25/barrel -down $.35 West Texas Intermediate: $68.44/barrel -down $.37
HEATING OIL
42,000 gal, cents per gal
Jul 178.40 181.39 175.46 177.01 --1.39
Aug 180.80 184.42 178.80 180.32 --1.40
Sep 184.41 188.00 184.00 184.10 --1.26
Oct 188.64 191.34 187.13 187.95 --1.14
Nov 191.08 192.88 190.52 191.23 --.89
Dec 194.54 197.37 192.61 194.42 --.73
Jan 197.98 198.47 197.52 197.52 --.56
Feb 200.17 200.85 198.95 199.72 --.46
Mar 201.38 203.74 199.75 201.02 --.36
Apr 201.68 204.54 201.30 201.42 --.26
May 202.48 203.11 202.27 202.27 --.21
Jun 203.73 204.60 202.68 203.52 --.21
Jul 205.54 206.07 205.12 205.12 --.21
Aug 207.20 207.74 206.82 206.82 --.21
Sep 209.69 209.69 208.60 208.82 --.21
Oct 211.54 211.54 210.77 210.77 --.21
Nov 213.52 213.52 212.67 212.67 --.21
Dec 213.49 215.33 213.49 214.42 --.21
Jan 216.50 216.50 215.97 215.97 --.16
Feb 216.72 --.16
Mar 216.47 --.16
Apr 215.02 --.16
May 214.22 --.16
Jun 214.75 214.75 214.52 214.52 --.16
Jul 216.42 --.16
Aug 218.47 --.16
Sep 220.52 --.16
Oct 222.62 --.16
Nov 224.52 --.16
Dec 226.22 --.16
Jan 227.87 --.16
Feb 229.42 --.16
Mar 230.27 --.16
Apr 229.77 --.16
May 229.77 --.16
Jun 230.27 --.16
Est. sales 27,294. Thu.'s sales 81,379
Thu.'s open int 278,013, up 2,988
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Jul 1.9533 1.9945 1.9500 1.9546 -- 75
Aug 1.9400 1.9781 1.9350 1.9378 --119
Sep 1.9500 1.9522 1.9112 1.9255 --134
Oct 1.8130 1.8395 1.8012 1.8178 --123
Nov 1.8225 1.8425 1.7934 1.8081 --111
Dec 1.8150 1.8400 1.7934 1.8136 --104
Jan 1.8225 1.8426 1.8225 1.8361 --104
Feb 1.8569 1.8618 1.8569 1.8601 --104
Mar 1.8861 --104
Apr 2.0241 --104
May 2.0401 --104
Jun 2.0456 --104
Jul 2.0471 --104
Aug 2.0396 --104
Sep 2.0266 --104
Oct 1.9216 --104
Nov 1.9146 --104
Dec 1.9196 --104
Jan 1.9356 --104
Feb 1.9586 --104
Mar 1.9886 --104
Apr 2.1136 --104
May 2.1261 --104
Jun 2.1261 --104
Jul 2.1226 --104
Aug 2.1166 --104
Sep 2.1086 --104
Oct 2.0036 --104
Nov 1.9896 --104
Dec 1.9946 --104
Jan 2.0071 --104
Feb 2.0271 --104
Mar 2.0470 --104
Apr 2.1745 --104
May 2.1870 --104
Jun 2.1845 --104
Est. sales 34,138. Thu.'s sales 94,035
Thu.'s open int 215,476, up 2,188
NATURAL GAS
10,000 mm btu's, $ per mm btu
Jul 3.886 3.986 3.750 3.868 + 58
Aug 4.060 4.143 3.884 4.042 + 72
Sep 4.195 4.270 4.025 4.185 + 84
Oct 4.379 4.479 4.243 4.395 + 99
Nov 5.103 5.184 4.972 5.118 +125
Dec 5.845 5.922 5.725 5.864 +126
Jan 6.179 6.265 6.064 6.197 +129
Feb 6.229 6.310 6.100 6.233 +123
Mar 6.159 6.260 6.054 6.177 +117
Apr 6.030 6.098 5.929 6.042 +112
May 6.052 6.125 5.999 6.090 +112
Jun 6.185 6.228 6.110 6.199 +112
Jul 6.280 6.350 6.221 6.317 +112
Aug 6.394 6.448 6.312 6.410 +112
Sep 6.413 6.496 6.365 6.462 +112
Oct 6.543 6.600 6.470 6.562 +112
Nov 6.880 6.910 6.814 6.907 +112
Dec 7.350 7.350 7.189 7.312 +112
Jan 7.495 7.570 7.442 7.532 +112
Feb 7.532 +112
Mar 7.340 7.362 7.340 7.362 +112
Apr 6.862 + 92
May 6.847 + 92
Jun 6.937 + 92
Jul 7.070 7.070 7.040 7.042 + 92
Aug 7.117 + 92
Sep 7.147 + 92
Oct 7.232 + 92
Nov 7.472 + 92
Dec 7.740 7.767 7.720 7.767 + 92
Jan 7.972 + 92
Feb 8.010 8.010 7.967 7.967 + 92
Mar 7.737 + 92
Apr 7.120 7.200 7.120 7.142 + 82
May 7.020 7.102 7.020 7.102 + 82
Jun 7.182 + 82
Jul 7.277 + 82
Aug 7.347 + 82
Sep 7.377 + 82
Oct 7.457 + 82
Nov 7.687 + 82
Dec 7.972 + 82
Jan 8.172 + 87
Feb 8.167 + 87
Mar 7.927 + 87
Apr 7.237 + 92
May 7.155 7.192 7.135 7.192 + 97
Jun 7.277 + 97
Jul 7.372 + 97
Aug 7.442 + 97
Sep 7.472 + 97
Oct 7.552 + 97
Nov 7.792 + 97
Dec 8.082 + 97
Jan 8.287 + 97
Feb 8.282 + 97
Mar 8.037 + 97
Apr 7.337 + 97
May 7.292 + 97
Jun 7.377 + 97
Jul 7.472 + 97
Aug 7.542 + 97
Sep 7.572 + 97
Oct 7.657 + 97
Nov 7.897 + 97
Dec 8.177 + 97
Jan 8.392 + 97
Feb 8.392 + 97
Mar 8.152 + 97
Apr 7.452 + 97
May 7.417 + 97
Jun 7.497 + 97
Jul 7.592 + 97
Aug 7.662 + 97
Sep 7.692 + 97
Oct 7.772 + 97
Nov 8.012 + 97
Dec 8.292 + 97
Jan 8.512 + 97
Feb 8.502 + 97
Mar 8.272 + 97
Apr 7.572 + 97
May 7.537 + 97
Jun 7.617 + 97
Jul 7.707 + 97
Aug 7.772 + 97
Sep 7.792 + 97
Oct 7.877 + 97
Nov 8.122 + 97
Dec 8.407 + 97
Jan 8.627 + 97
Feb 8.617 + 97
Mar 8.387 + 97
Apr 7.682 + 97
May 7.647 + 97
Jun 7.727 + 97
Jul 7.817 + 97
Aug 7.877 + 97
Sep 7.897 + 97
Oct 7.977 + 97
Nov 8.242 + 97
Dec 8.542 + 97
Jan 8.772 + 97
Feb 8.762 + 97
Mar 8.532 + 97
Apr 7.787 + 97
May 7.752 + 97
Jun 7.832 + 97
Jul 7.922 + 97
Aug 7.982 + 97
Sep 8.002 + 97
Oct 8.082 + 97
Nov 8.352 + 97
Dec 8.652 + 97
Jan 8.882 + 97
Feb 8.877 + 97
Mar 8.647 + 97
Apr 7.892 + 97
May 7.857 + 97
Jun 7.937 + 97
Jul 8.027 + 97
Aug 8.087 + 97
Sep 8.107 + 97
Oct 8.192 + 97
Nov 8.482 + 97
Dec 8.797 + 97
Jan 9.027 + 97
Feb 9.022 + 97
Mar 8.782 + 97
Apr 7.997 + 97
May 7.957 + 97
Jun 8.032 + 97
Jul 8.122 + 97
Aug 8.172 + 97
Sep 8.192 + 97
Oct 8.282 + 97
Nov 8.592 + 97
Dec 8.947 + 97
Jan 9.162 + 97
Feb 9.142 + 97
Mar 8.892 + 97
Apr 8.047 + 97
May 8.002 + 97
Jun 8.072 + 97
Jul 8.157 + 97
Aug 8.207 + 97
Sep 8.222 + 97
Oct 8.307 + 97
Nov 8.617 + 97
Dec 8.987 + 97
Est. sales 124,157. Thu.'s sales 221,218
Thu.'s open int 701,448, up 11,248
AP-WS-06-05-09 1731EDT
