BC-OILS

By The Associated Press | Posted - Mar. 5, 2014 at 1:20 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 Information in the story may be outdated or superseded by additional information.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 Wednesday:

OpenHighLowSettleChg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Apr103.35103.53101.16101.45—1.88
May102.66102.8390.15100.88—1.80
Jun101.53101.8789.5599.99—1.72
Jul100.78100.7988.8599.03—1.62
Aug99.6199.6197.8598.02—1.50
Sep98.4398.4896.8397.02—1.38
Oct96.8796.9996.0096.03—1.29
Nov95.7895.9395.0995.10—1.23
Dec95.2895.4994.0394.19—1.19
Jan93.8393.9293.1793.17—1.15
Feb92.7592.8892.1392.18—1.10
Mar91.9091.9091.2091.29—1.03
Apr90.5090.5190.5090.51—.96
May90.1790.1789.8589.85—.87
Jun89.9089.9084.3089.29—.79
Jul89.0089.0088.6588.65—.71
Aug87.8988.4087.8988.11—.64
Sep87.9088.0387.6787.67—.57
Oct87.6187.6187.2787.27—.50
Nov86.94—.45
Dec87.1087.1586.4886.63—.40
Jan86.14—.35
Feb85.69—.31
Mar85.25—.28
Apr84.86—.24
May84.54—.20
Jun84.1084.3084.1084.26—.16
Jul83.90—.12
Aug83.58—.08
Sep83.31—.04
Oct83.09
Nov82.92+.04
Dec82.6682.8482.4582.79+.08
Jan82.56+.11
Feb82.34+.14
Mar82.14+.17
Apr81.94+.20
May81.75+.23
Jun81.57+.26
Jul81.37+.29
Aug81.21+.32
Sep81.09+.35
Oct81.00+.38
Nov80.94+.41
Dec80.2581.0480.2580.91+.44
Jan80.77+.45
Feb80.64+.47
Mar80.52+.49
Apr80.41+.51
May80.30+.52
Jun80.20+.54
Jul80.07+.56
Aug79.96+.58
Sep79.86+.59
Oct79.77+.61
Nov79.69+.63
Dec79.3279.6279.3279.62+.64
Jan79.53+.65
Feb79.44+.65
Mar79.36+.66
Apr79.28+.66
May79.21+.67
Jun79.14+.67
Jul79.06+.68
Aug78.98+.68
Sep78.91+.69
Oct78.84+.69
Nov78.78+.70
Dec78.72+.70
Jun78.57+.70
Dec78.42+.70
Jun78.30+.70
Dec78.18+.70
Jun78.18+.70
Dec78.18+.70
Est. sales 580,793. Tue.'s sales 467,847
Tue.'s open int 1,687,807
HEATING OIL
42,000 gal, cents per gal
Apr303.56303.87294.42299.22—4.85
May299.45299.50294.99295.40—4.52
Jun297.33297.41293.19293.65—4.29
Jul296.21296.35292.45292.85—4.17
Aug295.55295.55292.00292.26—4.08
Sep294.70294.70291.46291.76—4.05
Oct293.22293.29291.25291.29—4.00
Nov294.00294.00290.79290.88—3.85
Dec293.25293.84290.01290.46—3.72
Jan291.50291.84289.79289.84—3.61
Feb290.39290.39288.39288.39—3.54
Mar288.43288.44286.52286.52—3.49
Apr285.40285.40284.64284.64—3.45
May285.50285.50282.89282.89—3.33
Jun282.65282.65281.25281.25—3.21
Jul283.00283.00280.50280.50—3.08
Aug279.94—2.95
Sep279.37—2.83
Oct278.78—2.73
Nov278.12—2.64
Dec278.03278.30277.46277.46—2.50
Jan276.96—2.45
Feb276.11—2.35
Mar274.71—2.25
Apr273.26—2.10
May271.81—1.95
Jun270.31—1.85
Jul269.56—1.75
Aug268.86—1.65
Sep268.21—1.60
Oct267.51—1.55
Nov266.76—1.50
Dec266.01—1.45
Jan265.86—1.45
Feb264.66—1.45
Mar263.26—1.45
Apr261.31—1.45
May259.81—1.45
Jun258.56—1.45
Jul257.61—1.45
Aug256.66—1.45
Sep255.96—1.45
Oct255.46—1.45
Nov255.16—1.45
Dec254.86—1.45
Jan254.71—1.45
Est. sales 116,526. Tue.'s sales 142,486
Tue.'s open int 302,763, up 4,920
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Apr2.98112.99152.93592.9403—450
May2.97622.97622.92572.9297—449
Jun2.93552.94202.89602.9002—439
Jul2.89752.94002.85002.8666—432
Aug2.86542.94002.82532.8282—428
Sep2.82352.94002.78102.7843—423
Oct2.65882.65992.63152.6323—435
Nov2.61352.61402.59012.5901—423
Dec2.59902.59902.55732.5627—417
Jan2.57372.57372.55172.5517—423
Feb2.5517—420
Mar2.5582—420
Apr2.7152—390
May2.7082—390
Jun2.6912—390
Jul2.6682—390
Aug2.6397—390
Sep2.6077—390
Oct2.4697—390
Nov2.4347—390
Dec2.42002.42002.41072.4107—390
Jan2.4107—390
Feb2.4127—390
Mar2.4227—390
Apr2.5477—390
May2.5477—390
Jun2.5377—390
Jul2.5257—390
Aug2.5127—390
Sep2.4992—390
Oct2.3742—390
Nov2.3492—390
Dec2.3342—390
Jan2.3302—390
Feb2.3322—390
Mar2.3372—390
Est. sales 96,434. Tue.'s sales 73,075
Tue.'s open int 271,215
NATURAL GAS
10,000 mm btu's, $ per mm btu
Apr4.6574.7224.5074.523—144
May4.5724.6264.4654.48499
Jun4.5774.6394.4874.50595
Jul4.6154.6664.5224.53995
Aug4.6044.6354.5144.52993
Sep4.5894.6154.4774.49690
Oct4.5964.6364.4854.50588
Nov4.6524.6524.5304.54684
Dec4.7404.7404.6084.65281
Jan4.7824.8434.6084.73479
Feb4.7474.7544.6084.68474
Mar4.6624.6624.5444.56669
Apr4.0174.0724.0134.03115
May3.9984.0013.9763.98811
Jun4.0104.0403.9994.00011
Jul4.0344.0604.0004.01911
Aug4.0604.0604.0154.02311
Sep4.0144.0143.9904.00510
Oct4.0354.0354.0144.02510
Nov4.0704.0754.0704.07511
Dec4.3204.3204.2454.2497
Jan4.4214.4404.1504.3924
Feb4.3554.3674.1504.3672
Mar4.3354.3354.1504.3072
Apr4.0054.1503.9973.997+23
May4.1504.1504.0054.005+23
Jun4.1504.1504.0264.026+23
Jul4.1504.1504.0494.049+23
Aug4.0394.1504.0394.062+23
Sep4.1504.1504.0574.057+23
Oct4.1504.1504.0824.082+23
Nov4.1504.1504.1494.149+23
Dec4.3004.3074.1504.307+23
Jan4.4304.4444.4304.444+23
Feb4.417+23
Mar4.354+20
Apr4.019+30
May4.030+30
Jun4.055+30
Jul4.083+30
Aug4.098+30
Sep4.094+28
Oct4.121+27
Nov4.201+25
Dec4.368+22
Jan4.488+18
Feb4.455+17
Mar4.388+17
Apr4.038+32
May4.053+32
Jun4.076+32
Jul4.104+32
Aug4.119+32
Sep4.121+32
Oct4.153+32
Nov4.245+30
Dec4.428+28
Jan4.529+26
Feb4.496+25
Mar4.429+23
Apr4.081+20
May4.098+20
Jun4.122+20
Jul4.152+20
Aug4.174+20
Sep4.178+20
Oct4.214+20
Nov4.308+20
Dec4.493+20
Jan4.592+20
Feb4.562+20
Mar4.497+20
Apr4.177+20
May4.200+20
Jun4.229+20
Jul4.269+20
Aug4.299+20
Sep4.302+20
Oct4.338+20
Nov4.426+22
Dec4.611+23
Jan4.703+23
Feb4.668+23
Mar4.585+25
Apr4.260+25
May4.283+25
Jun4.316+25
Jul4.357+25
Aug4.384+25
Sep4.389+25
Oct4.425+25
Nov4.511+25
Dec4.695+25
Jan4.787+25
Feb4.752+25
Mar4.667+25
Apr4.327+25
May4.323+25
Jun4.353+25
Jul4.394+25
Aug4.434+25
Sep4.442+25
Oct4.488+25
Nov4.573+25
Dec4.758+25
Jan4.850+25
Feb4.815+25
Mar4.730+25
Apr4.390+25
May4.375+25
Jun4.405+25
Jul4.446+25
Aug4.485+25
Sep4.495+25
Oct4.547+25
Nov4.632+25
Dec4.817+25
Jan4.909+25
Feb4.874+25
Mar4.789+25
Apr4.429+25
May4.414+25
Jun4.446+25
Jul4.491+25
Aug4.533+25
Sep4.546+25
Oct4.606+25
Nov4.701+25
Dec4.901+25
Jan5.001+25
Feb4.966+25
Mar4.881+25
Apr4.511+25
May4.496+25
Jun4.534+25
Jul4.582+25
Aug4.626+25
Sep4.641+25
Oct4.703+25
Nov4.808+25
Dec5.018+25
Jan5.128+25
Feb5.093+25
Mar5.008+25
Apr4.638+25
May4.623+25
Jun4.661+25
Jul4.709+25
Aug4.753+25
Sep4.768+25
Oct4.830+25
Nov4.950+25
Dec5.180+25
Est. sales 241,819. Tue.'s sales 262,811
Tue.'s open int 1,190,626

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