News / 

BC-OILS



Estimated read time: 19-20 minutes

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 Information in the story may be outdated or superseded by additional information.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 Friday:

OpenHighLowSettleChg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Apr101.97102.91101.57102.58+1.02
May101.37102.32101.02101.99+.97
Jun100.42106.00100.19101.07+.93
Jul99.41100.5099.38100.10+.90
Aug98.5599.2798.3399.12+.89
Sep97.4998.2797.3898.13+.86
Oct96.4897.2896.4197.15+.84
Nov95.6896.3395.6896.22+.82
Dec94.7395.4994.6595.31+.80
Jan93.9994.4293.9994.30+.78
Feb93.1293.4693.0793.32+.76
Mar92.3392.5192.2392.43+.74
Apr91.6791.6791.6691.66+.72
May91.1091.1090.9990.99+.69
Jun89.8890.4889.8890.40+.66
Jul89.72+.62
Aug89.1589.1589.1389.13+.58
Sep87.9888.6587.9888.64+.54
Oct88.1788.1988.1788.19+.51
Nov87.80+.47
Dec87.0687.6687.0587.45+.44
Jan86.94+.41
Feb86.46+.38
Mar86.01+.36
Apr85.59+.33
May85.25+.30
Jun85.0385.1084.8284.95+.28
Jul84.57+.26
Aug84.24+.24
Sep83.95+.22
Oct83.72+.21
Nov83.54+.19
Dec83.3083.6183.1183.40+.17
Jan83.16+.16
Feb82.94+.15
Mar82.73+.14
Apr82.53+.13
May82.34+.13
Jun82.16+.12
Jul81.95+.11
Aug81.79+.10
Sep81.67+.09
Oct81.58+.08
Nov81.52+.08
Dec81.5781.6581.0081.48+.07
Jan81.34+.07
Feb81.21+.07
Mar81.09+.07
Apr80.98+.07
May80.87+.07
Jun80.77+.07
Jul80.64+.07
Aug80.53+.07
Sep80.43+.07
Oct80.34+.07
Nov80.26+.07
Dec80.1680.1980.1680.19+.07
Jan80.10+.07
Feb80.01+.07
Mar79.93+.07
Apr79.85+.07
May79.78+.07
Jun79.71+.07
Jul79.63+.07
Aug79.55+.07
Sep79.48+.07
Oct79.41+.07
Nov79.35+.07
Dec79.29+.07
Jun79.14+.07
Dec78.99+.07
Jun78.87+.07
Dec78.75+.07
Jun78.75+.07
Dec78.75+.07
Est. sales 486,896. Thu.'s sales 710,168
Thu.'s open int 1,704,675, up 4,815
HEATING OIL
42,000 gal, cents per gal
Apr298.88301.46298.04301.21+2.91
May295.38297.70294.14297.54+2.55
Jun293.32296.15290.75295.95+2.47
Jul293.10295.24292.39295.17+2.38
Aug292.15294.75292.15294.69+2.35
Sep292.40294.37292.05294.32+2.36
Oct292.40293.93291.26293.93+2.37
Nov291.84293.55291.59293.55+2.35
Dec291.00293.23257.55293.15+2.33
Jan291.15292.60291.15292.60+2.36
Feb290.26291.20290.26291.20+2.35
Mar288.29289.34288.29289.34+2.30
Apr287.25287.39287.25287.39+2.25
May285.61+2.13
Jun283.35284.05283.35284.05+2.07
Jul283.30+2.01
Aug282.75+1.98
Sep282.19+1.94
Oct281.59+1.89
Nov280.97+1.89
Dec280.52280.52257.55280.35+1.89
Jan279.85+1.89
Feb279.00+1.89
Mar277.60+1.89
Apr276.15+1.89
May274.70+1.89
Jun273.20+1.89
Jul272.45+1.89
Aug271.75+1.89
Sep271.10+1.89
Oct270.40+1.89
Nov269.65+1.89
Dec268.90+1.89
Jan268.75+1.89
Feb267.55+1.89
Mar266.15+1.89
Apr264.20+1.89
May262.70+1.89
Jun261.45+1.89
Jul260.50+1.89
Aug259.55+1.89
Sep258.85+1.89
Oct258.35+1.89
Nov258.05+1.89
Dec257.75+1.89
Jan257.60+1.89
Est. sales 85,464. Thu.'s sales 134,837
Thu.'s open int 298,725
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Apr2.94802.97562.93262.9738+283
May2.93632.96572.92402.9644+282
Jun2.90752.93602.89692.9341+264
Jul2.87372.89972.86442.8987+244
Aug2.83112.86092.82652.8596+228
Sep2.79602.81742.78232.8154+221
Oct2.64252.66402.63362.6640+214
Nov2.59882.62302.59022.6225+202
Dec2.56802.59612.56282.5950+195
Jan2.5830+187
Feb2.5825+182
Mar2.5890+182
Apr2.7475+182
May2.7405+182
Jun2.7235+182
Jul2.7005+182
Aug2.6720+182
Sep2.6400+182
Oct2.5020+182
Nov2.4670+182
Dec2.4430+182
Jan2.4430+182
Feb2.4450+182
Mar2.4550+182
Apr2.5800+182
May2.5800+182
Jun2.5700+182
Jul2.5580+182
Aug2.5450+182
Sep2.5315+182
Oct2.4065+182
Nov2.3815+182
Dec2.3665+182
Jan2.3625+182
Feb2.3645+182
Mar2.3695+182
Est. sales 110,743. Thu.'s sales 105,966
Thu.'s open int 272,465
NATURAL GAS
10,000 mm btu's, $ per mm btu
Apr4.6414.6814.5664.61844
May4.5834.6184.5244.56736
Jun4.6064.6354.5484.58933
Jul4.6274.6614.5834.62231
Aug4.6224.6504.5754.61526
Sep4.5924.6104.5394.58024
Oct4.6064.6244.5444.58724
Nov4.6404.6504.5924.62820
Dec4.7254.7584.7014.73616
Jan4.8354.8374.7754.81914
Feb4.7624.7824.7494.76613
Mar4.6594.6604.5964.64010
Apr4.0814.0894.0504.089+8
May4.0704.0704.0204.040+4
Jun4.0504.0514.0364.051+3
Jul4.0594.0704.0394.070+3
Aug4.0624.0744.0584.074+3
Sep4.0474.0554.0444.055+2
Oct4.0704.0754.0404.075+2
Nov4.1214.1234.1104.123+2
Dec4.2904.2944.2794.294
Jan4.4254.4384.4104.438
Feb4.4103
Mar4.3404.3474.3354.3476
Apr4.0354.0424.0354.0426
May4.0506
Jun4.0716
Jul4.0946
Aug4.1076
Sep4.1026
Oct4.1204.1274.1174.1276
Nov4.1984.1984.1924.1926
Dec4.3476
Jan4.2404.4824.2404.4826
Feb4.2404.4554.2404.4556
Mar4.4104.4104.2404.3926
Apr4.2404.2404.0724.0726
May4.2404.2404.0834.0836
Jun4.1004.2404.1004.1086
Jul4.2404.2404.1364.1366
Aug4.2404.2404.1514.1516
Sep4.1404.2404.1404.1476
Oct4.2404.2404.1744.1746
Nov4.2404.2544.2404.2548
Dec4.4204.4224.2404.42210
Jan4.2904.5424.2904.54212
Feb4.2904.5074.2904.50714
Mar4.2904.4374.2904.43717
Apr4.2904.2904.1024.10222
May4.2904.2904.1174.11722
Jun4.2904.2904.1404.14022
Jul4.2904.2904.1684.16822
Aug4.2904.2904.1834.18322
Sep4.2904.2904.1854.18522
Oct4.2904.2904.2174.21722
Nov4.2904.3094.2904.30924
Dec4.2904.4924.2904.49226
Jan4.59328
Feb4.55830
Mar4.48833
Apr4.14838
May4.16538
Jun4.18938
Jul4.21938
Aug4.24138
Sep4.24538
Oct4.28138
Nov4.37738
Dec4.56238
Jan4.66438
Feb4.63438
Mar4.56938
Apr4.25938
May4.28438
Jun4.31438
Jul4.35638
Aug4.38838
Sep4.39338
Oct4.42938
Nov4.51738
Dec4.70238
Jan4.79438
Feb4.76438
Mar4.68938
Apr4.37438
May4.40438
Jun4.43938
Jul4.48038
Aug4.51038
Sep4.51538
Oct4.55138
Nov4.63738
Dec4.82238
Jan4.91438
Feb4.88438
Mar4.80438
Apr4.48438
May4.48038
Jun4.51338
Jul4.55438
Aug4.59438
Sep4.60438
Oct4.65038
Nov4.73538
Dec4.92038
Jan5.01238
Feb4.97738
Mar4.89238
Apr4.55238
May4.53738
Jun4.56738
Jul4.60838
Aug4.64738
Sep4.65738
Oct4.70938
Nov4.79438
Dec4.97938
Jan5.07138
Feb5.03638
Mar4.95138
Apr4.59138
May4.57638
Jun4.60838
Jul4.65338
Aug4.69538
Sep4.70838
Oct4.76838
Nov4.86338
Dec5.06338
Jan5.16338
Feb5.12838
Mar5.04338
Apr4.67338
May4.65838
Jun4.69638
Jul4.74438
Aug4.78838
Sep4.80338
Oct4.86538
Nov4.97038
Dec5.18038
Jan5.29038
Feb5.25538
Mar5.17038
Apr4.80038
May4.78538
Jun4.82338
Jul4.87138
Aug4.91538
Sep4.93038
Oct4.99238
Nov5.11238
Dec5.34238
Est. sales 181,169. Thu.'s sales 277,559
Thu.'s open int 1,186,472, up 5,010

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