Midway-Sunset: $64.95/barrel -up $1.25 West Texas Intermediate: $72.68/barrel -up $1.35
| Thursday, Jun 11 2009 02:34 PM
Last Updated Thursday, Jun 11 2009 02:34 PM
Open High Low Settle Chg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Jul 72.49 73.23 71.32 72.68 +1.35
Aug 73.21 74.00 72.05 73.48 +1.45
Sep 74.10 74.66 72.90 74.31 +1.42
Oct 74.05 75.27 73.55 74.95 +1.35
Nov 75.50 75.83 74.46 75.55 +1.31
Dec 74.86 76.50 74.75 76.12 +1.27
Jan 75.90 76.74 75.82 76.58 +1.20
Feb 76.84 77.20 76.45 76.94 +1.11
Mar 77.16 77.42 76.80 77.29 +1.03
Apr 77.63 77.65 77.21 77.65 +.96
May 77.91 78.20 77.58 78.01 +.89
Jun 78.05 78.70 77.40 78.37 +.82
Jul 78.37 79.08 77.92 78.69 +.76
Aug 78.71 78.90 78.71 78.90 +.73
Sep 79.37 79.42 78.90 79.10 +.73
Oct 79.30 +.73
Nov 79.51 +.73
Dec 79.40 80.17 78.75 79.72 +.72
Jan 79.93 +.71
Feb 80.13 +.69
Mar 80.32 +.66
Apr 80.51 +.63
May 80.71 +.60
Jun 81.19 81.19 80.91 80.91 +.57
Jul 81.13 +.55
Aug 81.35 +.54
Sep 81.57 +.53
Oct 81.79 +.52
Nov 81.99 +.51
Dec 81.94 82.47 81.47 82.18 +.50
Jan 82.37 +.50
Feb 82.55 +.50
Mar 82.72 +.51
Apr 82.86 +.52
May 82.99 +.52
Jun 83.12 +.53
Jul 83.24 +.53
Aug 83.36 +.54
Sep 83.48 +.55
Oct 83.60 +.56
Nov 83.71 +.56
Dec 83.71 85.85 83.50 83.83 +.56
Jan 83.97 +.56
Feb 84.11 +.56
Mar 84.25 +.56
Apr 84.40 +.57
May 84.54 +.57
Jun 84.69 +.57
Jul 84.84 +.57
Aug 84.99 +.57
Sep 85.14 +.57
Oct 85.29 +.57
Nov 85.45 +.58
Dec 85.77 85.77 85.00 85.61 +.58
Jan 85.77 +.58
Feb 85.93 +.58
Mar 86.09 +.59
Apr 86.25 +.60
May 86.40 +.60
Jun 86.55 +.60
Jul 86.70 +.60
Aug 86.85 +.60
Sep 87.00 +.60
Oct 87.15 +.60
Nov 87.30 +.60
Dec 87.45 +.62
Jun 88.37 +.63
Dec 89.35 89.35 88.70 89.29 +.66
Jun 90.19 +.72
Dec 91.30 91.30 91.09 91.09 +.79
Jun 91.99 +.87
Dec 92.87 92.89 92.87 92.89 +.96
Est. sales 293,671. Wed.'s sales 709,509
Wed.'s open int 1,208,771, up 5,092
Midway-Sunset: $64.95/barrel -up $1.25 West Texas Intermediate: $72.68/barrel -up $1.35
HEATING OIL
42,000 gal, cents per gal
Jul 185.05 187.06 179.50 185.34 +2.08
Aug 188.50 190.31 186.40 188.90 +2.47
Sep 192.55 194.19 191.08 192.89 +2.62
Oct 196.17 197.44 195.28 196.67 +2.53
Nov 199.16 199.95 198.71 199.73 +2.45
Dec 202.09 203.90 200.33 202.65 +2.37
Jan 204.96 206.69 204.46 205.55 +2.27
Feb 206.22 208.10 205.28 207.45 +2.17
Mar 207.70 209.67 207.65 208.40 +2.02
Apr 209.30 209.30 208.55 208.55 +1.92
May 208.22 209.76 207.74 209.10 +1.77
Jun 210.00 211.31 209.66 209.95 +1.57
Jul 211.65 211.65 211.24 211.45 +1.52
Aug 213.10 +1.52
Sep 216.22 216.43 215.10 215.10 +1.52
Oct 217.20 +1.52
Nov 219.20 +1.57
Dec 221.78 222.44 221.05 221.05 +1.57
Jan 223.50 223.50 222.60 222.60 +1.57
Feb 223.40 +1.57
Mar 224.00 224.00 223.15 223.15 +1.57
Apr 222.50 222.50 221.65 221.65 +1.52
May 220.85 +1.52
Jun 222.00 222.00 221.15 221.15 +1.52
Jul 223.00 +1.47
Aug 225.05 +1.42
Sep 227.05 +1.37
Oct 231.00 231.00 229.10 229.10 +1.32
Nov 230.95 +1.32
Dec 233.00 233.00 232.60 232.60 +1.27
Jan 234.25 +1.27
Feb 235.80 +1.27
Mar 236.65 +1.27
Apr 236.15 +1.27
May 236.15 +1.27
Jun 236.65 +1.27
Est. sales 32,632. Wed.'s sales 97,480
Wed.'s open int 281,105
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Jul 2.0600 2.0763 2.0170 2.0649 +496
Aug 2.0381 2.0516 2.0025 2.0436 +447
Sep 1.9970 2.0350 1.9889 2.0265 +415
Oct 1.9040 1.9136 1.8791 1.9083 +370
Nov 1.8975 1.9007 1.8631 1.8954 +360
Dec 1.8900 1.9056 1.8740 1.8984 +356
Jan 1.9160 1.9194 1.8975 1.9194 +351
Feb 1.9419 +346
Mar 1.9669 +331
Apr 2.1025 2.1029 2.1000 2.1029 +311
May 2.1164 +296
Jun 2.1030 2.1199 2.1030 2.1199 +281
Jul 2.1209 +271
Aug 2.1129 +261
Sep 2.0994 +251
Oct 1.9944 +246
Nov 1.9874 +241
Dec 1.9924 +236
Jan 2.0084 +236
Feb 2.0314 +236
Mar 2.0614 +236
Apr 2.1864 +236
May 2.1989 +236
Jun 2.1989 +236
Jul 2.1954 +236
Aug 2.1894 +236
Sep 2.1814 +236
Oct 2.0764 +236
Nov 2.0624 +236
Dec 2.0674 +236
Jan 2.0799 +236
Feb 2.0999 +236
Mar 2.1198 +236
Apr 2.2473 +236
May 2.2598 +236
Jun 2.2573 +236
Est. sales 60,035. Wed.'s sales 115,140
Wed.'s open int 220,357, up 5,728
NATURAL GAS
10,000 mm btu's, $ per mm btu
Jul 3.912 4.067 3.663 3.933 +225
Aug 4.151 4.247 3.855 4.147 +249
Sep 4.315 4.405 4.032 4.320 +249
Oct 4.329 4.642 4.282 4.563 +251
Nov 5.230 5.278 4.974 5.240 +228
Dec 5.750 5.950 5.701 5.924 +197
Jan 6.110 6.270 6.022 6.231 +182
Feb 6.253 6.290 6.060 6.259 +177
Mar 6.216 6.227 5.999 6.194 +170
Apr 6.049 6.074 5.870 6.049 +160
May 6.109 6.112 5.920 6.096 +159
Jun 6.221 6.221 6.023 6.203 +156
Jul 6.279 6.319 6.150 6.319 +152
Aug 6.270 6.410 6.250 6.410 +150
Sep 6.421 6.475 6.298 6.462 +149
Oct 6.528 6.567 6.400 6.567 +148
Nov 6.935 6.935 6.740 6.907 +138
Dec 7.333 7.333 7.170 7.312 +133
Jan 7.486 7.542 7.398 7.529 +125
Feb 7.420 7.529 7.400 7.529 +125
Mar 7.330 7.359 7.254 7.359 +125
Apr 6.870 6.870 6.864 6.864 +105
May 6.800 6.844 6.800 6.844 +100
Jun 6.950 6.950 6.830 6.934 +100
Jul 6.940 7.039 6.940 7.039 +100
Aug 7.010 7.114 7.010 7.114 +100
Sep 7.040 7.144 7.040 7.144 +100
Oct 7.120 7.224 7.120 7.224 +100
Nov 7.464 +100
Dec 7.660 7.759 7.660 7.759 +100
Jan 7.860 7.964 7.860 7.964 +100
Feb 7.959 +100
Mar 7.690 7.734 7.690 7.734 +100
Apr 7.144 + 85
May 7.099 + 80
Jun 7.179 + 80
Jul 7.274 + 80
Aug 7.344 + 80
Sep 7.374 + 80
Oct 7.435 7.454 7.435 7.454 + 80
Nov 7.689 + 80
Dec 7.979 + 80
Jan 8.100 8.184 8.100 8.184 + 80
Feb 8.179 + 80
Mar 7.920 7.949 7.920 7.949 + 80
Apr 7.264 + 75
May 7.219 + 75
Jun 7.304 + 75
Jul 7.399 + 75
Aug 7.469 + 75
Sep 7.499 + 75
Oct 7.584 + 75
Nov 7.829 + 75
Dec 8.100 8.119 8.040 8.119 + 75
Jan 8.324 + 75
Feb 8.319 + 75
Mar 8.079 + 75
Apr 7.399 + 75
May 7.354 + 75
Jun 7.439 + 75
Jul 7.534 + 75
Aug 7.604 + 75
Sep 7.634 + 75
Oct 7.719 + 75
Nov 7.959 + 75
Dec 8.239 + 75
Jan 8.454 + 75
Feb 8.454 + 75
Mar 8.214 + 75
Apr 7.514 + 75
May 7.479 + 75
Jun 7.559 + 75
Jul 7.654 + 75
Aug 7.724 + 75
Sep 7.754 + 75
Oct 7.834 + 75
Nov 8.074 + 75
Dec 8.354 + 75
Jan 8.574 + 75
Feb 8.564 + 75
Mar 8.334 + 75
Apr 7.634 + 75
May 7.599 + 75
Jun 7.679 + 75
Jul 7.769 + 75
Aug 7.834 + 75
Sep 7.854 + 75
Oct 7.939 + 75
Nov 8.184 + 75
Dec 8.469 + 75
Jan 8.689 + 75
Feb 8.679 + 75
Mar 8.449 + 75
Apr 7.744 + 75
May 7.709 + 75
Jun 7.789 + 75
Jul 7.879 + 75
Aug 7.939 + 75
Sep 7.959 + 75
Oct 8.039 + 75
Nov 8.304 + 75
Dec 8.604 + 75
Jan 8.834 + 75
Feb 8.824 + 75
Mar 8.594 + 75
Apr 7.849 + 75
May 7.814 + 75
Jun 7.894 + 75
Jul 7.984 + 75
Aug 8.044 + 75
Sep 8.064 + 75
Oct 8.144 + 75
Nov 8.414 + 75
Dec 8.714 + 75
Jan 8.944 + 75
Feb 8.939 + 75
Mar 8.709 + 75
Apr 7.954 + 75
May 7.919 + 75
Jun 7.999 + 75
Jul 8.089 + 75
Aug 8.149 + 75
Sep 8.169 + 75
Oct 8.254 + 75
Nov 8.544 + 75
Dec 8.859 + 75
Jan 9.089 + 75
Feb 9.084 + 75
Mar 8.844 + 75
Apr 8.059 + 75
May 8.019 + 75
Jun 8.094 + 75
Jul 8.184 + 75
Aug 8.234 + 75
Sep 8.254 + 75
Oct 8.344 + 75
Nov 8.654 + 75
Dec 9.009 + 75
Jan 9.224 + 75
Feb 9.204 + 75
Mar 8.954 + 75
Apr 8.109 + 75
May 8.064 + 75
Jun 8.134 + 75
Jul 8.219 + 75
Aug 8.269 + 75
Sep 8.284 + 75
Oct 8.369 + 75
Nov 8.679 + 75
Dec 9.049 + 75
Est. sales 163,510. Wed.'s sales 218,785
Wed.'s open int 727,342, up 14,032
AP-WS-06-11-09 1730EDT
