Midway-Sunset: $62.65/barrel -down $1.55 West Texas Intermediate: $70.62/barrel -down $1.42
| Monday, Jun 15 2009 02:36 PM
Last Updated Monday, Jun 15 2009 02:36 PM
Open High Low Settle Chg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Jul 70.25 72.35 69.58 70.62 --1.42
Aug 70.96 72.93 70.30 71.31 --1.44
Sep 71.85 73.58 71.12 72.15 --1.41
Oct 72.82 73.80 71.88 72.86 --1.38
Nov 73.36 74.51 72.57 73.54 --1.35
Dec 73.95 75.56 73.10 74.15 --1.32
Jan 74.34 78.50 73.68 74.62 --1.31
Feb 74.75 75.72 74.07 75.01 --1.28
Mar 74.99 76.18 74.60 75.39 --1.23
Apr 75.49 76.54 74.97 75.76 --1.19
May 76.04 76.25 75.28 76.13 --1.15
Jun 76.14 77.22 75.69 76.50 --1.11
Jul 76.80 77.88 75.88 76.86 --1.07
Aug 77.14 --1.02
Sep 77.42 --.97
Oct 77.70 --.92
Nov 77.98 --.87
Dec 78.10 79.15 77.33 78.25 --.82
Jan 79.73 82.45 78.40 78.51 --.78
Feb 78.75 --.75
Mar 78.99 --.72
Apr 79.23 --.69
May 79.46 --.67
Jun 78.80 79.69 78.80 79.69 --.65
Jul 79.92 --.64
Aug 80.15 --.63
Sep 80.38 --.62
Oct 80.61 --.61
Nov 80.83 --.59
Dec 80.80 81.47 80.10 81.03 --.58
Jan 81.23 --.57
Feb 81.41 --.57
Mar 81.58 --.57
Apr 81.73 --.56
May 81.87 --.55
Jun 81.70 82.01 81.70 82.01 --.54
Jul 82.14 --.53
Aug 82.27 --.52
Sep 82.40 --.51
Oct 82.53 --.50
Nov 82.65 --.50
Dec 82.70 82.77 82.05 82.77 --.50
Jan 82.91 --.50
Feb 83.06 --.50
Mar 83.22 --.49
Apr 83.38 --.48
May 83.54 --.47
Jun 83.70 --.46
Jul 83.86 --.45
Aug 84.02 --.45
Sep 84.18 --.45
Oct 84.34 --.45
Nov 84.50 --.45
Dec 84.55 84.67 84.55 84.67 --.44
Jan 84.84 --.43
Feb 85.01 --.42
Mar 85.18 --.41
Apr 85.35 --.40
May 85.52 --.39
Jun 85.69 --.38
Jul 85.85 --.38
Aug 86.01 --.38
Sep 86.17 --.38
Oct 86.33 --.38
Nov 86.49 --.37
Dec 86.65 --.36
Jun 87.64 --.32
Dec 88.00 88.63 88.00 88.63 --.28
Jun 89.62 --.23
Dec 89.95 90.60 89.95 90.60 --.19
Jun 91.53 --.16
Dec 92.45 --.14
Est. sales 391,705. Fri.'s sales 441,036
Fri.'s open int 1,206,264
Midway-Sunset: $62.65/barrel -down $1.55 West Texas Intermediate: $70.62/barrel -down $1.42
HEATING OIL
42,000 gal, cents per gal
Jul 184.11 184.81 178.77 181.56 --2.19
Aug 185.00 188.27 182.53 185.22 --2.28
Sep 189.14 192.16 186.48 189.16 --2.47
Oct 192.89 193.46 190.31 192.84 --2.62
Nov 195.93 197.30 194.00 195.87 --2.72
Dec 198.80 201.90 196.24 198.83 --2.80
Jan 201.72 203.76 200.00 201.83 --2.80
Feb 203.28 205.17 202.76 203.68 --2.80
Mar 204.10 206.00 201.50 204.58 --2.80
Apr 204.70 205.92 202.90 204.78 --2.75
May 204.71 205.33 203.00 205.33 --2.70
Jun 206.14 208.83 204.43 206.13 --2.70
Jul 210.28 210.28 207.58 207.58 --2.70
Aug 211.88 211.93 209.18 209.18 --2.70
Sep 211.23 --2.65
Oct 213.43 --2.60
Nov 213.30 215.53 213.30 215.53 --2.55
Dec 216.34 218.00 215.60 217.48 --2.50
Jan 219.25 219.25 219.08 219.08 --2.50
Feb 219.88 --2.50
Mar 219.68 --2.45
Apr 218.18 --2.45
May 217.38 --2.45
Jun 217.73 --2.40
Jul 219.58 --2.40
Aug 221.63 --2.40
Sep 223.63 --2.40
Oct 225.68 --2.40
Nov 227.00 227.53 227.00 227.53 --2.40
Dec 229.18 --2.40
Jan 230.83 --2.40
Feb 232.38 --2.40
Mar 233.23 --2.40
Apr 232.73 --2.40
May 232.73 --2.40
Jun 233.23 --2.40
Est. sales 64,035. Fri.'s sales 65,324
Fri.'s open int 285,526, up 1,314
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Jul 2.0460 2.0620 2.0040 2.0530 + 99
Aug 2.0275 2.0378 1.9843 2.0306 + 59
Sep 2.0140 2.0145 1.9673 2.0109 + 4
Oct 1.8926 1.8926 1.8480 1.8896 -- 56
Nov 1.8656 1.8768 1.8315 1.8710 --100
Dec 1.8848 1.8850 1.8338 1.8704 --122
Jan 1.8770 1.8909 1.8750 1.8909 --122
Feb 1.9129 --122
Mar 1.9374 --122
Apr 2.0734 --122
May 2.0869 --122
Jun 2.1200 2.1200 2.0904 2.0904 --122
Jul 2.0919 --117
Aug 2.0844 --112
Sep 2.0714 --107
Oct 1.9669 --102
Nov 1.9604 -- 97
Dec 1.9659 -- 92
Jan 1.9819 -- 92
Feb 1.9800 2.0049 1.9800 2.0049 -- 92
Mar 2.0349 -- 92
Apr 2.1599 -- 92
May 2.1724 -- 92
Jun 2.1724 -- 92
Jul 2.1689 -- 92
Aug 2.1629 -- 92
Sep 2.1549 -- 92
Oct 2.0499 -- 92
Nov 2.0359 -- 92
Dec 2.0409 -- 92
Jan 2.0534 -- 92
Feb 2.0734 -- 92
Mar 2.0933 -- 92
Apr 2.2208 -- 92
May 2.2333 -- 92
Jun 2.2308 -- 92
Est. sales 23,759. Fri.'s sales 65,217
Fri.'s open int 222,122
NATURAL GAS
10,000 mm btu's, $ per mm btu
Jul 4.182 4.198 3.825 4.182 +325
Aug 4.376 4.393 4.030 4.382 +311
Sep 4.527 4.541 4.439 4.533 +290
Oct 4.765 4.780 4.456 4.768 +275
Nov 5.390 5.410 5.180 5.390 +221
Dec 6.058 6.072 5.820 6.047 +187
Jan 6.365 6.376 6.149 6.357 +192
Feb 6.390 6.390 6.202 6.384 +188
Mar 6.316 6.325 6.126 6.312 +174
Apr 6.154 6.178 5.989 6.162 +164
May 6.206 6.207 6.057 6.207 +162
Jun 6.304 6.307 6.164 6.307 +155
Jul 6.419 6.419 6.291 6.419 +149
Aug 6.512 6.512 6.384 6.507 +146
Sep 6.556 6.560 6.439 6.560 +144
Oct 6.658 6.667 6.539 6.667 +146
Nov 6.984 6.997 6.883 6.997 +136
Dec 7.305 7.396 7.305 7.387 +126
Jan 7.577 7.600 7.540 7.597 +119
Feb 7.597 +119
Mar 7.430 7.430 7.360 7.427 +119
Apr 6.907 + 94
May 6.887 + 94
Jun 6.977 + 94
Jul 7.077 + 89
Aug 7.152 + 89
Sep 7.182 + 89
Oct 7.262 + 89
Nov 7.502 + 89
Dec 7.797 + 89
Jan 7.950 8.002 7.950 8.002 + 89
Feb 7.950 7.997 7.950 7.997 + 89
Mar 7.730 7.767 7.730 7.767 + 84
Apr 7.140 7.140 7.137 7.137 + 49
May 7.100 7.100 7.092 7.092 + 49
Jun 7.172 + 49
Jul 7.250 7.267 7.250 7.267 + 49
Aug 7.320 7.332 7.320 7.332 + 49
Sep 7.340 7.362 7.340 7.362 + 49
Oct 7.400 7.442 7.400 7.442 + 49
Nov 7.680 7.680 7.640 7.677 + 49
Dec 7.960 7.960 7.941 7.957 + 44
Jan 8.162 + 44
Feb 8.157 + 47
Mar 7.910 7.927 7.910 7.927 + 47
Apr 7.212 + 17
May 7.167 + 17
Jun 7.252 + 17
Jul 7.347 + 17
Aug 7.417 + 17
Sep 7.447 + 17
Oct 7.532 + 17
Nov 7.777 + 17
Dec 8.067 + 17
Jan 8.277 + 17
Feb 8.272 + 17
Mar 8.032 + 17
Apr 7.352 + 17
May 7.307 + 17
Jun 7.392 + 17
Jul 7.487 + 17
Aug 7.557 + 17
Sep 7.587 + 17
Oct 7.672 + 17
Nov 7.912 + 17
Dec 8.192 + 17
Jan 8.407 + 17
Feb 8.407 + 17
Mar 8.167 + 17
Apr 7.467 + 17
May 7.432 + 17
Jun 7.512 + 17
Jul 7.607 + 17
Aug 7.677 + 17
Sep 7.707 + 17
Oct 7.787 + 17
Nov 8.027 + 17
Dec 8.307 + 17
Jan 8.527 + 17
Feb 8.517 + 17
Mar 8.287 + 17
Apr 7.587 + 17
May 7.552 + 17
Jun 7.632 + 17
Jul 7.722 + 17
Aug 7.787 + 17
Sep 7.807 + 17
Oct 7.892 + 17
Nov 8.137 + 17
Dec 8.422 + 17
Jan 8.642 + 17
Feb 8.632 + 17
Mar 8.402 + 17
Apr 7.697 + 17
May 7.662 + 17
Jun 7.742 + 17
Jul 7.832 + 17
Aug 7.892 + 17
Sep 7.912 + 17
Oct 7.992 + 17
Nov 8.257 + 17
Dec 8.557 + 17
Jan 8.787 + 17
Feb 8.777 + 17
Mar 8.547 + 17
Apr 7.802 + 17
May 7.767 + 17
Jun 7.847 + 17
Jul 7.937 + 17
Aug 7.997 + 17
Sep 8.017 + 17
Oct 8.097 + 17
Nov 8.367 + 17
Dec 8.667 + 17
Jan 8.897 + 17
Feb 8.892 + 17
Mar 8.662 + 17
Apr 7.907 + 17
May 7.872 + 17
Jun 7.952 + 17
Jul 8.042 + 17
Aug 8.102 + 17
Sep 8.122 + 17
Oct 8.207 + 17
Nov 8.497 + 17
Dec 8.812 + 17
Jan 9.042 + 17
Feb 9.037 + 17
Mar 8.797 + 17
Apr 8.012 + 17
May 7.972 + 17
Jun 8.047 + 17
Jul 8.137 + 17
Aug 8.187 + 17
Sep 8.207 + 17
Oct 8.297 + 17
Nov 8.607 + 17
Dec 8.962 + 17
Jan 9.177 + 17
Feb 9.157 + 17
Mar 8.907 + 17
Apr 8.062 + 17
May 8.017 + 17
Jun 8.087 + 17
Jul 8.172 + 17
Aug 8.222 + 17
Sep 8.237 + 17
Oct 8.322 + 17
Nov 8.632 + 17
Dec 9.002 + 17
Est. sales 349,070. Fri.'s sales 244,267
Fri.'s open int 729,616
AP-WS-06-15-09 1730EDT
