Midway-Sunset: $71.55/barrel -up $.25 West Texas Intermediate: $79.28/barrel -up $.23
| Wednesday, Nov 11 2009 02:55 PM
Last Updated Wednesday, Nov 11 2009 02:55 PM
Open High Low Settle Chg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Dec 78.63 80.10 78.57 79.28 +.23
Jan 79.25 80.70 79.18 79.92 +.28
Feb 80.02 81.35 79.85 80.59 +.32
Mar 80.94 81.95 80.50 81.25 +.36
Apr 81.85 82.48 81.36 81.88 +.39
May 81.84 82.96 81.78 82.45 +.41
Jun 82.29 83.46 82.14 82.90 +.43
Jul 83.17 83.69 82.61 83.26 +.45
Aug 83.39 83.60 83.39 83.59 +.45
Sep 84.00 84.00 83.92 83.92 +.46
Oct 84.27 +.47
Nov 84.64 +.49
Dec 84.30 85.57 84.25 85.02 +.51
Jan 85.25 +.53
Feb 85.46 +.53
Mar 85.66 +.54
Apr 85.86 +.56
May 86.06 +.58
Jun 86.25 +.59
Jul 86.44 +.60
Aug 86.62 +.61
Sep 86.81 +.62
Oct 87.00 +.63
Nov 87.19 +.64
Dec 86.80 87.80 86.80 87.39 +.65
Jan 87.52 +.65
Feb 87.65 +.65
Mar 87.78 +.65
Apr 87.91 +.66
May 88.04 +.67
Jun 88.17 +.67
Jul 88.30 +.67
Aug 88.43 +.67
Sep 88.56 +.68
Oct 88.69 +.69
Nov 88.81 +.69
Dec 88.90 89.38 88.70 88.93 +.69
Jan 89.05 +.69
Feb 89.17 +.69
Mar 89.29 +.69
Apr 89.42 +.70
May 89.55 +.71
Jun 89.68 +.72
Jul 89.81 +.72
Aug 89.94 +.72
Sep 90.07 +.72
Oct 90.20 +.72
Nov 90.34 +.73
Dec 90.48 +.74
Jan 90.62 +.74
Feb 90.76 +.74
Mar 90.90 +.74
Apr 91.04 +.74
May 91.19 +.75
Jun 91.34 +.76
Jul 91.49 +.77
Aug 91.64 +.78
Sep 91.79 +.79
Oct 91.94 +.80
Nov 92.09 +.80
Dec 92.24 +.80
Jun 93.20 +.80
Dec 94.45 94.45 94.17 94.17 +.81
Jun 95.27 +.81
Dec 96.38 +.82
Jun 97.52 +.82
Dec 98.67 +.83
Est. sales 260,422. Tue.'s sales 616,841
Tue.'s open int 1,235,255, up 303
Midway-Sunset: $71.55/barrel -up $.25 West Texas Intermediate: $79.28/barrel -up $.23
HEATING OIL
42,000 gal, cents per gal
Dec 204.08 210.00 184.40 205.58 +.35
Jan 207.53 211.30 207.18 209.03 +.36
Feb 210.69 213.68 210.12 211.61 +.34
Mar 213.45 215.69 212.00 213.65 +.43
Apr 214.41 215.60 212.82 214.48 +.52
May 213.61 215.36 213.61 215.36 +.55
Jun 215.88 218.36 214.86 216.46 +.58
Jul 217.93 218.01 217.93 218.01 +.58
Aug 220.00 220.03 219.70 220.03 +.60
Sep 223.69 223.69 222.14 222.38 +.65
Oct 224.50 224.73 224.50 224.73 +.70
Nov 227.22 227.22 227.03 227.03 +.75
Dec 228.48 230.76 227.92 229.28 +.80
Jan 231.28 +.75
Feb 232.43 +.75
Mar 232.53 +.80
Apr 231.13 +.80
May 230.38 +.85
Jun 230.23 +.85
Jul 231.23 +.85
Aug 232.20 232.88 232.20 232.88 +.90
Sep 234.48 +.90
Oct 236.13 +.90
Nov 237.73 +.90
Dec 239.28 +.90
Jan 240.78 +.95
Feb 241.68 +1.00
Mar 240.00 241.33 240.00 241.33 +1.05
Apr 239.98 +1.05
May 239.43 +1.05
Jun 239.43 +1.05
Jul 241.23 +1.05
Aug 243.48 +1.05
Est. sales 36,008. Tue.'s sales 98,189
Tue.'s open int 323,655, up 333
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Dec 1.9771 2.0108 1.9664 1.9927 +153
Jan 2.0046 2.0364 1.9990 2.0188 +137
Feb 2.0287 2.0596 2.0258 2.0426 +128
Mar 2.0518 2.0834 2.0510 2.0664 +116
Apr 2.1830 2.2035 2.1830 2.1904 +116
May 2.1914 2.2100 2.1835 2.1989 +116
Jun 2.1915 2.2200 2.1904 2.2057 +114
Jul 2.2080 2.2105 2.1952 2.2092 +108
Aug 2.2087 + 98
Sep 2.2027 + 91
Oct 2.1042 + 91
Nov 2.0997 + 96
Dec 2.1011 2.1076 2.1011 2.1076 + 96
Jan 2.1235 + 96
Feb 2.1450 + 96
Mar 2.1695 + 96
Apr 2.2870 + 96
May 2.2975 + 96
Jun 2.2960 + 96
Jul 2.2910 + 96
Aug 2.2835 + 96
Sep 2.2740 + 96
Oct 2.1680 + 96
Nov 2.1530 + 96
Dec 2.1565 + 96
Jan 2.1690 + 96
Feb 2.1890 + 96
Mar 2.2089 + 96
Apr 2.3364 + 96
May 2.3489 + 96
Jun 2.3464 + 96
Jul 2.3404 + 96
Aug 2.3319 + 96
Sep 2.3214 + 96
Oct 2.3108 + 96
Nov 2.3001 + 96
Est. sales 44,074. Tue.'s sales 90,696
Tue.'s open int 250,273
NATURAL GAS
10,000 mm btu's, $ per mm btu
Dec 4.474 4.566 4.433 4.503 + 36
Jan 4.879 4.961 4.832 4.901 + 40
Feb 4.957 5.028 4.911 4.974 + 39
Mar 4.974 5.045 4.926 4.994 + 41
Apr 4.983 5.053 4.944 5.008 + 41
May 5.055 5.106 5.008 5.068 + 38
Jun 5.148 5.200 5.111 5.169 + 36
Jul 5.258 5.321 5.231 5.283 + 34
Aug 5.356 5.418 5.356 5.373 + 30
Sep 5.442 5.471 5.425 5.440 + 29
Oct 5.542 5.602 5.514 5.570 + 31
Nov 5.988 6.017 5.957 5.985 + 24
Dec 6.344 6.410 6.327 6.368 + 20
Jan 6.578 6.634 6.573 6.603 + 21
Feb 6.591 6.655 6.575 6.598 + 21
Mar 6.427 6.462 6.406 6.433 + 21
Apr 6.030 6.030 6.000 6.020 + 18
May 5.990 + 18
Jun 6.050 + 18
Jul 6.115 + 16
Aug 6.180 + 16
Sep 6.215 + 21
Oct 6.289 6.333 6.289 6.333 + 21
Nov 6.660 6.660 6.621 6.621 + 21
Dec 6.950 6.950 6.900 6.913 + 21
Jan 7.118 + 21
Feb 7.140 7.140 7.108 7.108 + 21
Mar 6.893 + 21
Apr 6.330 6.330 6.298 6.298 + 11
May 6.280 6.280 6.248 6.248 + 11
Jun 6.308 + 11
Jul 6.383 + 11
Aug 6.443 + 11
Sep 6.473 + 11
Oct 6.573 + 11
Nov 6.838 + 6
Dec 7.113 + 6
Jan 7.318 + 6
Feb 7.308 + 6
Mar 7.083 + 6
Apr 6.483 -- 19
May 6.438 -- 19
Jun 6.508 -- 19
Jul 6.593 -- 19
Aug 6.663 -- 19
Sep 6.693 -- 19
Oct 6.783 -- 19
Nov 7.043 -- 19
Dec 7.318 -- 24
Jan 7.654 7.654 7.528 7.528 -- 24
Feb 7.518 -- 24
Mar 7.288 -- 29
Apr 6.693 -- 34
May 6.648 -- 34
Jun 6.718 -- 34
Jul 6.803 -- 34
Aug 6.868 -- 34
Sep 6.898 -- 34
Oct 6.988 -- 34
Nov 7.248 -- 34
Dec 7.533 -- 34
Jan 7.748 -- 34
Feb 7.743 -- 34
Mar 7.513 -- 34
Apr 6.913 -- 34
May 6.873 -- 34
Jun 6.943 -- 34
Jul 7.028 -- 34
Aug 7.093 -- 34
Sep 7.123 -- 34
Oct 7.213 -- 34
Nov 7.473 -- 34
Dec 7.780 7.800 7.753 7.753 -- 34
Jan 7.968 -- 34
Feb 7.963 -- 34
Mar 7.733 -- 34
Apr 7.123 -- 34
May 7.083 -- 34
Jun 7.153 -- 34
Jul 7.238 -- 34
Aug 7.308 -- 34
Sep 7.338 -- 34
Oct 7.428 -- 34
Nov 7.688 -- 34
Dec 7.973 -- 34
Jan 8.193 -- 34
Feb 8.188 -- 34
Mar 7.958 -- 34
Apr 7.303 -- 34
May 7.263 -- 34
Jun 7.343 -- 34
Jul 7.433 -- 34
Aug 7.493 -- 34
Sep 7.518 -- 34
Oct 7.603 -- 34
Nov 7.868 -- 34
Dec 8.168 -- 34
Jan 8.393 -- 34
Feb 8.388 -- 34
Mar 8.158 -- 34
Apr 7.488 -- 34
May 7.448 -- 34
Jun 7.528 -- 34
Jul 7.618 -- 34
Aug 7.678 -- 34
Sep 7.703 -- 34
Oct 7.788 -- 34
Nov 8.063 -- 34
Dec 8.363 -- 34
Jan 8.593 -- 34
Feb 8.588 -- 34
Mar 8.363 -- 34
Apr 7.663 -- 34
May 7.623 -- 34
Jun 7.703 -- 34
Jul 7.793 -- 34
Aug 7.858 -- 34
Sep 7.883 -- 34
Oct 7.973 -- 34
Nov 8.258 -- 34
Dec 8.573 -- 34
Jan 8.803 -- 34
Feb 8.798 -- 34
Mar 8.568 -- 34
Apr 7.853 -- 34
May 7.813 -- 34
Jun 7.888 -- 34
Jul 7.978 -- 34
Aug 8.028 -- 34
Sep 8.048 -- 34
Oct 8.138 -- 34
Nov 8.438 -- 34
Dec 8.783 -- 34
Jan 9.013 -- 34
Feb 9.003 -- 34
Mar 8.763 -- 34
Apr 8.048 -- 34
May 8.003 -- 34
Jun 8.073 -- 34
Jul 8.158 -- 34
Aug 8.208 -- 34
Sep 8.223 -- 34
Oct 8.308 -- 34
Nov 8.618 -- 34
Dec 8.988 -- 34
Est. sales 118,477. Tue.'s sales 275,616
Tue.'s open int 724,775, up 7,336
AP-WS-11-11-09 1519EST
