BC-OILS

By The Associated Press | Posted - Mar. 3, 2014 at 1:21 p.m.



This archived news story is available only for your personal, non-commercial use. Information in the story may be outdated or superseded by additional information. Reading or replaying the story in its archived form does not constitute a republication of the story.

NEW YORK (AP) — Futures trading on the New York Mercantile Exchange Monday:

OpenHighLowSettleChg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Apr103.00105.22102.95104.92+2.33
May102.18104.48102.18104.22+2.33
Jun101.33103.45101.33103.16+2.21
Jul100.39102.27100.39102.03+2.07
Aug99.25101.1299.25100.85+1.92
Sep98.2099.9398.2099.69+1.78
Oct97.4898.7197.4898.57+1.65
Nov96.4097.7196.2697.54+1.51
Dec95.3096.8695.2696.56+1.39
Jan95.3995.6395.3695.47+1.28
Feb93.9094.5593.9094.41+1.18
Mar92.6093.6592.6093.42+1.08
Apr92.1592.6791.7892.55+.99
May90.9991.9090.9991.76+.89
Jun90.5091.2690.3391.08+.82
Jul89.9990.6589.9990.31+.75
Aug89.2290.0089.2089.66+.69
Sep88.7589.4588.6589.12+.64
Oct88.1188.6288.1188.62+.61
Nov88.20+.59
Dec87.3288.0087.1987.81+.56
Jan87.25+.54
Feb86.73+.49
Mar86.1886.2386.0786.23+.44
Apr85.77+.39
May85.38+.34
Jun85.1285.2284.8085.03+.29
Jul84.61+.26
Aug84.23+.24
Sep83.89+.21
Oct83.60+.18
Nov83.37+.16
Dec83.2583.4282.8083.18+.13
Jan82.90+.12
Feb82.63+.11
Mar82.37+.10
Apr82.12+.08
May81.88+.07
Jun81.65+.05
Jul81.40+.04
Aug81.19+.03
Sep81.01+.01
Oct80.87
Nov80.76—.02
Dec80.9180.9980.2480.68—.03
Jan80.51—.03
Feb80.35—.03
Mar80.20—.02
Apr80.06—.02
May79.93—.01
Jun79.80—.01
Jul79.64—.01
Aug79.50—.01
Sep79.37—.01
Oct79.25
Nov79.14
Dec78.7579.0578.7579.05
Jan78.95
Feb78.85
Mar78.76
Apr78.67
May78.59
Jun78.51
Jul78.41
Aug78.32
Sep78.24
Oct78.16
Nov78.09
Dec78.02
Jun77.87
Dec77.72
Jun77.60
Dec77.48
Jun77.48
Dec77.48
Est. sales 695,756. Fri.'s sales 353,576
Fri.'s open int 1,670,584, up 5,718
HEATING OIL
42,000 gal, cents per gal
Apr302.30309.97302.30308.05+6.42
May299.98306.40299.95304.57+5.72
Jun298.73304.80298.73302.84+5.23
Jul297.99303.67297.99301.90+5.00
Aug301.31302.11299.16301.11+4.82
Sep300.16302.49299.01300.46+4.68
Oct300.04300.37298.16299.83+4.56
Nov299.93299.97299.00299.21+4.45
Dec297.50300.51297.00298.57+4.39
Jan297.67297.85297.45297.74+4.27
Feb296.42296.42296.18296.18+4.10
Mar294.60294.65294.17294.17+3.85
Apr292.11292.12292.11292.12+3.66
May290.11+3.50
Jun288.28288.90282.05288.28+3.37
Jul287.32+3.26
Aug286.57+3.16
Sep285.82+3.05
Oct285.07+3.03
Nov284.27+2.96
Dec284.10284.10282.05283.42+2.96
Jan282.87+2.96
Feb281.92+2.96
Mar280.42+2.96
Apr278.82+2.96
May277.22+2.96
Jun275.62+2.96
Jul274.77+2.96
Aug273.97+2.96
Sep273.27+2.96
Oct272.52+2.96
Nov271.72+2.96
Dec270.92+2.96
Jan270.77+2.96
Feb269.57+2.96
Mar268.17+2.96
Apr266.22+2.96
May264.72+2.96
Jun263.47+2.96
Jul262.52+2.96
Aug261.57+2.96
Sep260.87+2.96
Oct260.37+2.96
Nov260.07+2.96
Dec259.77+2.96
Jan259.62+2.96
Est. sales 126,753. Fri.'s sales 116,476
Fri.'s open int 294,727
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Apr2.98303.05382.98303.0203+429
May2.97013.04132.97013.0120+445
Jun2.94803.01082.94802.9831+450
Jul2.91022.97252.91022.9491+456
Aug2.89892.91862.88852.9095+459
Sep2.83322.87752.83322.8638+454
Oct2.68202.71642.68202.7130+421
Nov2.65512.69172.65312.6696+408
Dec2.63362.94352.62192.6416+408
Jan2.6306+411
Feb2.6306+416
Mar2.6381+416
Apr2.7931+416
May2.7871+416
Jun2.7711+416
Jul2.7491+416
Aug2.7221+416
Sep2.6916+416
Oct2.5551+416
Nov2.5211+416
Dec2.4981+416
Jan2.4981+416
Feb2.5001+416
Mar2.5101+416
Apr2.6351+416
May2.6351+416
Jun2.6251+416
Jul2.6131+416
Aug2.6001+416
Sep2.5866+416
Oct2.4616+416
Nov2.4366+416
Dec2.4216+416
Jan2.4176+416
Feb2.4196+416
Mar2.4246
Est. sales 104,428. Fri.'s sales 109,717
Fri.'s open int 270,864
NATURAL GAS
10,000 mm btu's, $ per mm btu
Apr4.6904.7364.4634.492—117
May4.5904.6504.4294.45595
Jun4.6044.6654.4534.47890
Jul4.6384.6914.4864.51386
Aug4.6194.6744.4764.50185
Sep4.6264.6404.4434.46790
Oct4.5944.6514.4544.47689
Nov4.6694.6854.5004.51788
Dec4.7804.7964.6054.62481
Jan4.8514.8724.2004.71081
Feb4.7694.7844.2004.65975
Mar4.6804.6804.2004.54367
Apr4.0914.2004.0184.03019
May4.0204.2003.9713.98713
Jun4.0344.2004.0004.00013
Jul4.0504.2004.0194.01913
Aug4.0554.2004.0104.02313
Sep4.0454.2003.9774.00414
Oct4.0654.2003.9894.02414
Nov4.0704.2004.0704.07610
Dec4.2674.2704.2004.25010
Jan4.3964.4004.1204.39010
Feb4.3744.3744.1204.3659
Mar4.2904.3104.1204.3057
Apr3.9444.1403.9393.950+6
May4.1204.1403.9593.959+5
Jun4.1204.1403.9823.982+4
Jul4.1204.1404.0074.007+3
Aug4.1204.1404.0214.021+2
Sep4.1204.1404.0184.018+2
Oct4.1204.1404.0454.045+1
Nov4.1204.1404.1144.114
Dec4.1204.2744.1204.2741
Jan4.1504.4134.1504.4132
Feb4.1504.3884.1504.3882
Mar4.3304.3304.1504.3282
Apr4.1504.1503.9733.9732
May4.1504.1503.9843.9842
Jun4.0114.1504.0094.0092
Jul4.1504.1504.0374.0372
Aug4.1504.1504.0524.0522
Sep4.0524.1504.0504.0502
Oct4.1504.1504.0784.0782
Nov4.1504.1604.1504.1602
Dec4.3324.3324.1504.3302
Jan4.4542
Feb4.4222
Mar4.3704.3704.3554.3552
Apr3.9902
May4.0052
Jun4.0282
Jul4.0562
Aug4.0712
Sep4.0732
Oct4.1052
Nov4.1992
Dec4.3842
Jan4.4862
Feb4.4532
Mar4.3862
Apr4.0362
May4.0532
Jun4.0772
Jul4.1072
Aug4.1292
Sep4.1332
Oct4.1692
Nov4.2632
Dec4.4482
Jan4.5442
Feb4.5142
Mar4.4492
Apr4.1292
May4.1522
Jun4.1812
Jul4.2212
Aug4.2512
Sep4.2542
Oct4.2902
Nov4.3762
Dec4.5602
Jan4.6522
Feb4.6172
Mar4.5322
Apr4.2072
May4.2302
Jun4.2632
Jul4.3042
Aug4.3312
Sep4.3362
Oct4.3722
Nov4.4582
Dec4.6422
Jan4.7342
Feb4.6992
Mar4.6142
Apr4.2742
May4.2702
Jun4.3002
Jul4.3412
Aug4.3812
Sep4.3892
Oct4.4352
Nov4.5202
Dec4.7052
Jan4.7972
Feb4.7622
Mar4.6772
Apr4.3372
May4.3222
Jun4.3522
Jul4.3932
Aug4.4322
Sep4.4422
Oct4.4942
Nov4.5792
Dec4.7642
Jan4.8562
Feb4.8212
Mar4.7362
Apr4.3762
May4.3612
Jun4.3932
Jul4.4382
Aug4.4802
Sep4.4932
Oct4.5532
Nov4.6482
Dec4.8482
Jan4.9482
Feb4.9132
Mar4.8282
Apr4.4582
May4.4432
Jun4.4812
Jul4.5292
Aug4.5732
Sep4.5882
Oct4.6502
Nov4.7552
Dec4.9652
Jan5.0752
Feb5.0402
Mar4.9552
Apr4.5852
May4.5702
Jun4.6082
Jul4.6562
Aug4.7002
Sep4.7152
Oct4.7772
Nov4.8972
Dec5.1272
Est. sales 239,732. Fri.'s sales 282,300
Fri.'s open int 1,210,757, up 16,132

Copyright © The Associated Press. All rights reserved. This material may not be published, broadcast, rewritten or redistributed.

The Associated Press

    SIGN UP FOR THE KSL.COM NEWSLETTER

    Catch up on the top news and features from KSL.com, sent weekly.
    By subscribing, you acknowledge and agree to KSL.com's Terms of Use and Privacy Policy.

    KSL Weather Forecast