Midway-Sunset: $61.35/barrel -up $.05 West Texas Intermediate: $68.55/barrel -down $.03
| Tuesday, Jun 02 2009 02:35 PM
Last Updated Tuesday, Jun 02 2009 02:35 PM
Loading Stories
Advertisement
Open High Low Settle Chg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Jul 68.16 69.05 67.50 68.55 --.03
Aug 69.09 69.91 68.36 69.43 +.06
Sep 69.45 70.68 69.14 70.25 +.18
Oct 70.64 71.24 69.70 70.93 +.35
Nov 71.10 71.86 70.31 71.54 +.50
Dec 71.70 72.44 70.63 72.15 +.63
Jan 72.55 72.68 71.24 72.64 +.72
Feb 73.12 73.12 71.71 73.04 +.82
Mar 73.35 73.46 72.38 73.39 +.91
Apr 73.81 73.81 72.60 73.74 +1.00
May 74.24 74.44 73.85 74.09 +1.10
Jun 74.44 74.60 72.50 74.44 +1.20
Jul 73.93 75.50 73.81 74.82 +1.36
Aug 75.08 +1.40
Sep 74.11 75.28 73.84 75.28 +1.38
Oct 75.49 +1.37
Nov 75.71 +1.37
Dec 75.65 76.05 72.15 75.93 +1.36
Jan 75.39 76.16 75.39 76.16 +1.36
Feb 76.41 +1.38
Mar 76.67 +1.41
Apr 76.92 +1.44
May 77.17 +1.47
Jun 76.46 77.41 76.46 77.41 +1.50
Jul 77.65 +1.53
Aug 77.88 +1.56
Sep 78.10 +1.58
Oct 78.31 +1.60
Nov 78.51 +1.62
Dec 78.55 78.90 76.69 78.70 +1.64
Jan 78.86 +1.64
Feb 79.01 +1.64
Mar 79.15 +1.64
Apr 79.27 +1.63
May 79.38 +1.63
Jun 79.48 +1.63
Jul 79.57 +1.63
Aug 79.65 +1.62
Sep 79.73 +1.62
Oct 79.82 +1.62
Nov 79.92 +1.62
Dec 78.30 80.05 78.30 80.03 +1.62
Jan 80.15 +1.62
Feb 80.27 +1.62
Mar 80.38 +1.62
Apr 80.49 +1.62
May 80.60 +1.62
Jun 80.71 +1.62
Jul 80.82 +1.62
Aug 80.93 +1.62
Sep 81.04 +1.62
Oct 81.15 +1.62
Nov 81.27 +1.62
Dec 80.26 81.39 80.26 81.39 +1.62
Jan 81.53 +1.62
Feb 81.67 +1.62
Mar 81.81 +1.62
Apr 81.95 +1.62
May 82.09 +1.62
Jun 82.22 +1.62
Jul 82.35 +1.62
Aug 82.48 +1.62
Sep 82.61 +1.62
Oct 82.74 +1.62
Nov 82.87 +1.62
Dec 80.95 82.99 80.95 82.99 +1.62
Jun 83.79 +1.60
Dec 84.50 84.59 83.05 84.59 +1.58
Jun 85.38 +1.57
Dec 85.33 86.17 85.33 86.17 +1.56
Jun 86.92 +1.56
Dec 87.67 +1.56
Est. sales 263,160. Mon.'s sales 413,605
Mon.'s open int 1,168,166, up 4,393
Midway-Sunset: $61.35/barrel -up $.05 West Texas Intermediate: $68.55/barrel -down $.03
HEATING OIL
42,000 gal, cents per gal
Jul 177.60 181.25 174.72 179.79 +2.14
Aug 180.79 184.11 177.78 182.79 +2.03
Sep 184.67 187.47 181.97 186.20 +1.89
Oct 189.25 190.75 186.25 189.62 +1.66
Nov 190.85 193.30 189.16 192.45 +1.57
Dec 192.00 196.37 191.35 195.24 +1.51
Jan 195.84 198.55 195.84 197.94 +1.41
Feb 196.70 200.55 196.70 199.89 +1.31
Mar 201.60 201.60 198.89 200.84 +1.21
Apr 199.89 200.94 199.65 200.94 +1.11
May 200.56 201.54 200.48 201.54 +1.06
Jun 199.67 203.67 199.47 202.64 +1.01
Jul 204.23 204.24 203.28 204.24 +.96
Aug 205.08 205.94 205.00 205.94 +.91
Sep 207.25 207.89 207.03 207.89 +.86
Oct 210.00 210.00 208.01 209.79 +.81
Nov 210.82 211.59 210.82 211.59 +.76
Dec 212.50 213.72 212.41 213.24 +.71
Jan 213.91 214.64 213.91 214.64 +.61
Feb 215.29 +.56
Mar 215.20 215.20 214.99 214.99 +.51
Apr 214.00 214.00 213.49 213.49 +.46
May 213.20 213.20 212.64 212.64 +.41
Jun 213.40 213.40 212.89 212.89 +.36
Jul 214.74 +.31
Aug 216.74 +.31
Sep 218.74 +.31
Oct 220.79 +.31
Nov 222.64 +.31
Dec 224.29 +.31
Jan 225.94 +.31
Feb 227.49 +.31
Mar 228.34 +.31
Apr 227.84 +.31
May 227.84 +.31
Est. sales 52,195. Mon.'s sales 87,835
Mon.'s open int 265,326, up 2,065
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Jul 1.9172 1.9445 1.9048 1.9252 + 9
Aug 1.9050 1.9315 1.8920 1.9143 + 20
Sep 1.9174 1.9180 1.8827 1.9054 + 38
Oct 1.8020 1.8130 1.7810 1.8024 + 49
Nov 1.8010 1.8038 1.7698 1.7932 + 85
Dec 1.7786 1.8092 1.7750 1.7999 +109
Jan 1.8091 1.8229 1.8075 1.8229 +114
Feb 1.8310 1.8474 1.8310 1.8474 +114
Mar 1.8551 1.8749 1.8551 1.8749 +114
Apr 2.0175 2.0175 1.9915 2.0129 +109
May 2.0100 2.0279 2.0100 2.0279 +109
Jun 2.0100 2.0314 2.0100 2.0314 +109
Jul 2.0100 2.0309 2.0100 2.0309 +104
Aug 2.0224 + 94
Sep 2.0094 + 84
Oct 1.9044 + 59
Nov 1.8974 + 49
Dec 1.8875 1.9024 1.8875 1.9024 + 39
Jan 1.9184 + 39
Feb 1.9414 + 39
Mar 1.9714 + 39
Apr 2.0964 + 39
May 2.1089 + 39
Jun 2.1089 + 39
Jul 2.1054 + 39
Aug 2.0994 + 39
Sep 2.0914 + 39
Oct 1.9864 + 39
Nov 1.9724 + 39
Dec 1.9774 + 39
Jan 1.9899 + 39
Feb 2.0099 + 39
Mar 2.0298 + 39
Apr 2.1573 + 39
May 2.1698 + 39
Est. sales 36,781. Mon.'s sales 71,490
Mon.'s open int 209,474
NATURAL GAS
10,000 mm btu's, $ per mm btu
Jul 4.112 4.284 4.110 4.120 --129
Aug 4.290 4.408 4.208 4.258 --115
Sep 4.362 4.487 4.324 4.369 --103
Oct 4.535 4.659 4.482 4.530 -- 99
Nov 5.187 5.260 5.122 5.160 -- 94
Dec 5.868 5.960 5.814 5.851 -- 88
Jan 6.180 6.240 6.120 6.164 -- 75
Feb 6.205 6.300 6.173 6.201 -- 76
Mar 6.160 6.230 6.104 6.139 -- 68
Apr 5.996 6.080 5.954 5.989 -- 68
May 6.039 6.048 6.018 6.031 -- 68
Jun 6.116 6.187 6.116 6.134 -- 70
Jul 6.240 6.285 6.240 6.254 -- 70
Aug 6.335 6.355 6.335 6.344 -- 70
Sep 6.406 6.406 6.388 6.394 -- 70
Oct 6.470 6.500 6.470 6.489 -- 68
Nov 6.780 6.840 6.780 6.824 -- 73
Dec 7.200 7.240 7.200 7.219 -- 73
Jan 7.440 7.490 7.434 7.434 -- 73
Feb 7.440 7.470 7.429 7.429 -- 73
Mar 7.256 7.270 7.250 7.254 -- 68
Apr 6.755 6.769 6.755 6.769 -- 68
May 6.755 6.755 6.754 6.754 -- 68
Jun 6.839 -- 68
Jul 6.944 -- 68
Aug 7.019 -- 68
Sep 7.030 7.060 7.030 7.049 -- 68
Oct 7.134 -- 68
Nov 7.369 -- 68
Dec 7.654 -- 68
Jan 7.854 -- 68
Feb 7.849 -- 68
Mar 7.609 -- 68
Apr 6.989 -- 68
May 6.944 -- 68
Jun 7.024 -- 68
Jul 7.119 -- 68
Aug 7.189 -- 68
Sep 7.245 7.245 7.219 7.219 -- 68
Oct 7.294 -- 73
Nov 7.524 -- 73
Dec 7.799 -- 73
Jan 7.994 -- 73
Feb 7.989 -- 73
Mar 7.749 -- 73
Apr 7.034 -- 73
May 6.979 -- 73
Jun 7.059 -- 73
Jul 7.149 -- 73
Aug 7.219 -- 73
Sep 7.249 -- 73
Oct 7.329 -- 73
Nov 7.569 -- 73
Dec 7.849 -- 73
Jan 8.054 -- 73
Feb 8.049 -- 73
Mar 7.804 -- 73
Apr 7.084 -- 73
May 7.034 -- 73
Jun 7.114 -- 73
Jul 7.204 -- 73
Aug 7.274 -- 73
Sep 7.304 -- 73
Oct 7.389 -- 73
Nov 7.629 -- 73
Dec 7.909 -- 73
Jan 8.124 -- 73
Feb 8.124 -- 73
Mar 7.884 -- 73
Apr 7.164 -- 73
May 7.129 -- 73
Jun 7.209 -- 73
Jul 7.304 -- 73
Aug 7.374 -- 73
Sep 7.404 -- 73
Oct 7.484 -- 73
Nov 7.724 -- 73
Dec 8.004 -- 73
Jan 8.224 -- 73
Feb 8.214 -- 73
Mar 7.984 -- 73
Apr 7.274 -- 73
May 7.239 -- 73
Jun 7.319 -- 73
Jul 7.409 -- 73
Aug 7.474 -- 73
Sep 7.494 -- 73
Oct 7.579 -- 73
Nov 7.824 -- 73
Dec 8.109 -- 73
Jan 8.329 -- 73
Feb 8.319 -- 73
Mar 8.089 -- 73
Apr 7.369 -- 73
May 7.334 -- 73
Jun 7.414 -- 73
Jul 7.504 -- 73
Aug 7.564 -- 73
Sep 7.584 -- 73
Oct 7.664 -- 73
Nov 7.929 -- 73
Dec 8.229 -- 73
Jan 8.459 -- 73
Feb 8.449 -- 73
Mar 8.219 -- 73
Apr 7.459 -- 73
May 7.424 -- 73
Jun 7.504 -- 73
Jul 7.594 -- 73
Aug 7.654 -- 73
Sep 7.674 -- 73
Oct 7.754 -- 73
Nov 8.024 -- 73
Dec 8.324 -- 73
Jan 8.554 -- 73
Feb 8.549 -- 73
Mar 8.319 -- 73
Apr 7.549 -- 73
May 7.514 -- 73
Jun 7.594 -- 73
Jul 7.684 -- 73
Aug 7.744 -- 73
Sep 7.764 -- 73
Oct 7.849 -- 73
Nov 8.139 -- 73
Dec 8.454 -- 73
Jan 8.684 -- 73
Feb 8.679 -- 73
Mar 8.439 -- 73
Apr 7.639 -- 73
May 7.599 -- 73
Jun 7.674 -- 73
Jul 7.764 -- 73
Aug 7.814 -- 73
Sep 7.834 -- 73
Oct 7.924 -- 73
Nov 8.234 -- 73
Dec 8.589 -- 73
Jan 8.804 -- 73
Feb 8.784 -- 73
Mar 8.534 -- 73
Apr 7.674 -- 73
May 7.629 -- 73
Jun 7.699 -- 73
Jul 7.784 -- 73
Aug 7.834 -- 73
Sep 7.849 -- 73
Oct 7.934 -- 73
Nov 8.244 -- 73
Dec 8.614 -- 73
Est. sales 100,690. Mon.'s sales 173,443
Mon.'s open int 693,086, up 7,981
AP-WS-06-02-09 1731EDT
