Midway-Sunset: $63.70/barrel -up $1.20 West Texas Intermediate: $71.33/barrel -up $1.32
| Wednesday, Jun 10 2009 03:09 PM
Last Updated Wednesday, Jun 10 2009 03:09 PM
Loading Stories
Advertisement
Open High Low Settle Chg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Jul 71.50 71.79 70.01 71.33 +1.32
Aug 72.19 72.43 70.70 72.03 +1.29
Sep 72.98 73.20 71.94 72.89 +1.24
Oct 73.69 73.84 72.75 73.60 +1.15
Nov 74.20 74.47 73.45 74.24 +1.03
Dec 74.85 74.92 73.95 74.85 +.90
Jan 75.27 75.38 74.82 75.38 +.82
Feb 75.79 75.83 75.33 75.83 +.76
Mar 76.19 76.26 75.67 76.26 +.69
Apr 76.68 76.69 76.25 76.69 +.62
May 77.10 77.18 76.81 77.12 +.54
Jun 77.30 77.88 76.81 77.55 +.46
Jul 77.61 78.33 77.30 77.93 +.41
Aug 77.72 78.17 77.72 78.17 +.38
Sep 78.29 78.37 78.29 78.37 +.37
Oct 78.57 +.37
Nov 78.47 78.78 78.47 78.78 +.37
Dec 78.90 79.20 78.35 79.00 +.37
Jan 79.22 +.37
Feb 79.44 +.35
Mar 79.66 +.33
Apr 79.88 +.32
May 80.11 +.31
Jun 80.42 80.42 80.34 80.34 +.30
Jul 80.58 +.28
Aug 80.81 +.25
Sep 81.04 +.23
Oct 81.27 +.21
Nov 81.48 +.19
Dec 81.60 81.97 81.14 81.68 +.18
Jan 81.87 +.19
Feb 82.05 +.21
Mar 82.21 +.22
Apr 82.34 +.23
May 82.47 +.25
Jun 82.59 +.26
Jul 82.71 +.27
Aug 82.82 +.28
Sep 82.93 +.30
Oct 83.04 +.32
Nov 83.15 +.33
Dec 83.25 83.60 82.98 83.27 +.34
Jan 83.41 +.35
Feb 83.55 +.36
Mar 83.69 +.37
Apr 83.83 +.38
May 83.97 +.39
Jun 84.12 +.41
Jul 84.27 +.42
Aug 84.42 +.43
Sep 84.57 +.44
Oct 84.72 +.45
Nov 84.87 +.46
Dec 85.01 85.03 84.55 85.03 +.48
Jan 85.19 +.48
Feb 85.35 +.48
Mar 85.50 +.48
Apr 85.65 +.48
May 85.80 +.48
Jun 85.95 +.48
Jul 86.10 +.48
Aug 86.25 +.48
Sep 86.40 +.48
Oct 86.55 +.48
Nov 86.70 +.48
Dec 87.00 87.00 86.50 86.83 +.48
Jun 87.74 +.49
Dec 88.88 88.88 88.49 88.63 +.50
Jun 89.47 +.50
Dec 90.00 90.30 90.00 90.30 +.50
Jun 91.12 +.50
Dec 91.93 +.50
Est. sales 460,078. Tue.'s sales 632,253
Tue.'s open int 1,203,679
Midway-Sunset: $63.70/barrel -up $1.20 West Texas Intermediate: $71.33/barrel -up $1.32
HEATING OIL
42,000 gal, cents per gal
Jul 183.34 184.82 181.09 183.26 +2.50
Aug 186.40 187.75 184.32 186.43 +2.47
Sep 189.97 191.41 188.40 190.27 +2.54
Oct 193.00 194.90 191.95 194.14 +2.58
Nov 196.02 198.22 195.89 197.28 +2.43
Dec 200.25 201.30 198.51 200.28 +2.24
Jan 203.40 203.65 201.95 203.28 +2.14
Feb 203.55 205.55 203.55 205.28 +2.04
Mar 205.22 206.38 205.22 206.38 +1.89
Apr 206.05 207.25 206.05 206.63 +1.74
May 206.47 208.47 205.60 207.33 +1.59
Jun 208.00 208.89 206.80 208.38 +1.39
Jul 209.70 209.93 209.70 209.93 +1.34
Aug 211.58 +1.29
Sep 213.58 +1.29
Oct 215.68 +1.34
Nov 217.63 +1.39
Dec 219.40 219.85 217.75 219.48 +1.44
Jan 221.03 +1.44
Feb 221.83 +1.49
Mar 221.58 +1.49
Apr 219.25 220.20 219.25 220.13 +1.49
May 219.33 +1.49
Jun 219.43 220.00 218.15 219.63 +1.49
Jul 221.53 +1.49
Aug 223.63 +1.54
Sep 226.00 226.00 225.68 225.68 +1.59
Oct 227.78 +1.64
Nov 229.63 +1.64
Dec 229.75 231.33 229.75 231.33 +1.69
Jan 232.98 +1.69
Feb 234.53 +1.69
Mar 235.38 +1.69
Apr 234.88 +1.69
May 234.88 +1.69
Jun 235.38 +1.69
Est. sales 60,192. Tue.'s sales 82,512
Tue.'s open int 281,579, up 1,550
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Jul 2.0200 2.0200 1.9637 2.0153 +486
Aug 1.9600 1.9995 1.9505 1.9989 +457
Sep 1.9850 1.9865 1.9430 1.9850 +417
Oct 1.8565 1.8713 1.8409 1.8713 +316
Nov 1.8589 1.8594 1.8410 1.8594 +280
Dec 1.8572 1.8650 1.8345 1.8628 +251
Jan 1.8730 1.8843 1.8700 1.8843 +231
Feb 1.9073 +216
Mar 1.9210 1.9338 1.9210 1.9338 +211
Apr 2.0718 +201
May 2.0868 +191
Jun 2.0930 2.0930 2.0760 2.0918 +186
Jul 2.0938 +186
Aug 2.0868 +186
Sep 2.0743 +186
Oct 1.9698 +186
Nov 1.9633 +186
Dec 1.9688 +186
Jan 1.9848 +186
Feb 2.0078 +186
Mar 2.0378 +186
Apr 2.1628 +186
May 2.1753 +186
Jun 2.1753 +186
Jul 2.1718 +186
Aug 2.1658 +186
Sep 2.1578 +186
Oct 2.0528 +186
Nov 2.0388 +186
Dec 2.0438 +186
Jan 2.0563 +186
Feb 2.0763 +186
Mar 2.0962 +186
Apr 2.2237 +186
May 2.2362 +186
Jun 2.2337 +186
Est. sales 77,056. Tue.'s sales 93,886
Tue.'s open int 214,629, up 2,688
NATURAL GAS
10,000 mm btu's, $ per mm btu
Jul 3.688 3.800 3.670 3.708 -- 23
Aug 3.876 4.071 3.860 3.898 -- 35
Sep 4.141 4.240 4.025 4.071 -- 34
Oct 4.289 4.478 4.266 4.312 -- 35
Nov 5.007 5.120 4.968 5.012 -- 58
Dec 5.727 5.891 5.700 5.727 -- 75
Jan 6.049 6.190 6.022 6.049 -- 76
Feb 6.079 6.221 6.065 6.082 -- 78
Mar 6.028 6.150 6.000 6.024 -- 79
Apr 5.880 5.962 5.873 5.889 -- 79
May 5.935 5.975 5.920 5.937 -- 78
Jun 6.039 6.164 6.037 6.047 -- 78
Jul 6.160 6.220 6.151 6.167 -- 78
Aug 6.288 6.288 6.245 6.260 -- 78
Sep 6.305 6.342 6.296 6.313 -- 77
Oct 6.430 6.444 6.406 6.419 -- 74
Nov 6.780 6.848 6.769 6.769 -- 74
Dec 7.190 7.204 7.165 7.179 -- 74
Jan 7.420 7.421 7.404 7.404 -- 74
Feb 7.420 7.420 7.400 7.404 -- 74
Mar 7.230 7.259 7.230 7.234 -- 74
Apr 6.775 6.789 6.759 6.759 -- 69
May 6.760 6.775 6.740 6.744 -- 69
Jun 6.855 6.915 6.834 6.834 -- 69
Jul 6.939 -- 69
Aug 7.115 7.115 7.014 7.014 -- 69
Sep 7.135 7.135 7.044 7.044 -- 69
Oct 7.120 7.124 7.120 7.124 -- 74
Nov 7.364 -- 74
Dec 7.659 -- 74
Jan 7.864 -- 74
Feb 7.859 -- 74
Mar 7.634 -- 74
Apr 7.100 7.100 7.059 7.059 -- 69
May 7.019 -- 69
Jun 7.099 -- 69
Jul 7.194 -- 69
Aug 7.264 -- 69
Sep 7.294 -- 69
Oct 7.374 -- 69
Nov 7.609 -- 69
Dec 7.875 7.899 7.875 7.899 -- 69
Jan 8.104 -- 69
Feb 8.099 -- 69
Mar 7.869 -- 64
Apr 7.189 -- 64
May 7.144 -- 64
Jun 7.229 -- 64
Jul 7.324 -- 64
Aug 7.394 -- 64
Sep 7.424 -- 64
Oct 7.509 -- 64
Nov 7.754 -- 64
Dec 8.044 -- 64
Jan 8.249 -- 64
Feb 8.244 -- 64
Mar 8.004 -- 64
Apr 7.324 -- 64
May 7.279 -- 64
Jun 7.364 -- 64
Jul 7.459 -- 64
Aug 7.529 -- 64
Sep 7.559 -- 64
Oct 7.644 -- 64
Nov 7.884 -- 64
Dec 8.164 -- 64
Jan 8.379 -- 64
Feb 8.379 -- 64
Mar 8.139 -- 64
Apr 7.439 -- 64
May 7.404 -- 64
Jun 7.484 -- 64
Jul 7.750 7.750 7.579 7.579 -- 64
Aug 7.649 -- 64
Sep 7.679 -- 64
Oct 7.759 -- 64
Nov 7.999 -- 64
Dec 8.279 -- 64
Jan 8.499 -- 64
Feb 8.489 -- 64
Mar 8.259 -- 64
Apr 7.559 -- 64
May 7.524 -- 64
Jun 7.604 -- 64
Jul 7.694 -- 64
Aug 7.759 -- 64
Sep 7.779 -- 64
Oct 7.864 -- 64
Nov 8.109 -- 64
Dec 8.394 -- 64
Jan 8.614 -- 64
Feb 8.604 -- 64
Mar 8.374 -- 64
Apr 7.669 -- 64
May 7.634 -- 64
Jun 7.714 -- 64
Jul 7.804 -- 64
Aug 7.864 -- 64
Sep 7.884 -- 64
Oct 7.964 -- 64
Nov 8.229 -- 64
Dec 8.529 -- 64
Jan 8.759 -- 64
Feb 8.749 -- 64
Mar 8.519 -- 64
Apr 7.774 -- 64
May 7.739 -- 64
Jun 7.819 -- 64
Jul 7.909 -- 64
Aug 7.969 -- 64
Sep 7.989 -- 64
Oct 8.069 -- 64
Nov 8.339 -- 64
Dec 8.639 -- 64
Jan 8.869 -- 64
Feb 8.864 -- 64
Mar 8.634 -- 64
Apr 7.879 -- 64
May 7.844 -- 64
Jun 7.924 -- 64
Jul 8.014 -- 64
Aug 8.074 -- 64
Sep 8.094 -- 64
Oct 8.179 -- 64
Nov 8.469 -- 64
Dec 8.784 -- 64
Jan 9.014 -- 64
Feb 9.009 -- 64
Mar 8.769 -- 64
Apr 7.984 -- 64
May 7.944 -- 64
Jun 8.019 -- 64
Jul 8.109 -- 64
Aug 8.159 -- 64
Sep 8.179 -- 64
Oct 8.269 -- 64
Nov 8.579 -- 64
Dec 8.934 -- 64
Jan 9.149 -- 64
Feb 9.129 -- 64
Mar 8.879 -- 64
Apr 8.034 -- 64
May 7.989 -- 64
Jun 8.059 -- 64
Jul 8.144 -- 64
Aug 8.194 -- 64
Sep 8.209 -- 64
Oct 8.294 -- 64
Nov 8.604 -- 64
Dec 8.974 -- 64
Est. sales 142,224. Tue.'s sales 191,608
Tue.'s open int 713,310, up 2,741
AP-WS-06-10-09 1730EDT
