News / 

BC-OILS



Estimated read time: 18-19 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 Information in the story may be outdated or superseded by additional information.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 Tuesday:

OpenHighLowSettleChg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
May103.60104.05102.91103.75—.30
Jun102.83103.25102.17103.00—.21
Jul101.92102.33101.33102.11—.19
Aug100.95101.32100.40101.12—.18
Sep99.92100.2899.49100.07—.18
Oct98.8699.1398.4599.00—.19
Nov97.6498.1297.6498.00—.18
Dec97.0497.2796.5797.06—.16
Jan95.7596.2295.7096.10—.14
Feb94.9695.3094.7595.17—.12
Mar94.0594.4393.9594.33—.10
Apr93.2993.6893.2893.56—.09
May92.92—.08
Jun92.0092.4692.0092.33—.06
Jul91.4891.6391.4391.63—.05
Aug91.0591.0590.9690.96—.05
Sep90.2790.5090.2790.39—.05
Oct89.8189.9589.8089.85—.05
Nov89.4589.4589.4289.42—.04
Dec88.7489.1788.7089.03—.04
Jan88.47—.04
Feb87.96—.04
Mar87.5187.5187.4587.45—.05
Apr87.00—.05
May86.65—.06
Jun86.2286.3586.2286.35—.06
Jul85.93—.05
Aug85.55—.05
Sep85.23—.05
Oct84.97—.05
Nov84.74—.05
Dec84.5484.6584.4884.55—.05
Jan84.27—.04
Feb84.00—.04
Mar83.75—.03
Apr83.51—.03
May83.29—.02
Jun83.0083.0783.0083.07—.02
Jul82.84—.01
Aug82.66—.01
Sep82.53
Oct82.43+.01
Nov82.35+.01
Dec82.3482.3682.2082.29+.01
Jan82.15+.02
Feb82.01+.02
Mar81.88+.03
Apr81.76+.03
May81.65+.04
Jun81.55+.05
Jul81.41+.05
Aug81.29+.06
Sep81.19+.07
Oct81.10+.08
Nov81.01+.08
Dec80.8081.0080.8080.93+.09
Jan80.85+.09
Feb80.77+.09
Mar80.70+.09
Apr80.64+.09
May80.59+.09
Jun80.54+.09
Jul80.47+.09
Aug80.41+.09
Sep80.36+.09
Oct80.31+.09
Nov80.27+.09
Dec80.23+.09
Jun80.08+.11
Dec80.0180.0179.9379.93+.14
Jun79.83+.14
Dec79.73+.14
Jun79.73+.14
Dec79.73+.14
Est. sales 480,723. Mon.'s sales 589,097
Mon.'s open int 1,671,863
HEATING OIL
42,000 gal, cents per gal
May297.74299.77296.67298.70+.79
Jun296.96298.88295.93297.88+.77
Jul296.44298.04295.40297.26+.68
Aug296.02297.55290.50296.79+.64
Sep295.43297.26295.09296.53+.59
Oct295.17296.34294.95296.29+.56
Nov295.14296.84294.79296.09+.52
Dec295.07296.75294.31295.84+.47
Jan294.76295.53294.35295.53+.42
Feb294.20295.25294.20294.43+.36
Mar292.80292.80292.58292.78+.31
Apr290.83+.23
May289.58289.75289.29289.29+.15
Jun287.64288.69287.21287.89+.11
Jul286.93+.09
Aug286.16+.06
Sep285.69+.04
Oct285.30+.10
Nov284.64+.08
Dec283.62284.76283.18283.94+.07
Jan283.40+.06
Feb282.47+.03
Mar281.17+.03
Apr279.72+.03
May278.32+.03
Jun277.07+.03
Jul276.39+.03
Aug275.76+.03
Sep275.13+.03
Oct274.50+.03
Nov273.82+.03
Dec273.12+.03
Jan272.97+.03
Feb271.97+.03
Mar270.67+.03
Apr268.92+.03
May267.52+.03
Jun266.37+.03
Jul265.47+.03
Aug264.67+.03
Sep264.02+.03
Oct263.52+.03
Nov263.22+.03
Dec262.92+.03
Jan262.77+.03
Est. sales 87,362. Mon.'s sales 119,314
Mon.'s open int 265,209
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
May3.02803.05143.01003.0421+37
Jun2.99493.01882.98073.0111+80
Jul2.96172.98122.94592.9739+89
Aug2.91792.93962.90502.9338+95
Sep2.87412.89312.86432.8885+93
Oct2.70622.72812.70082.7234+83
Nov2.66542.68502.66012.6791+65
Dec2.64172.65572.63152.6500+53
Jan2.61932.63802.61592.6345+45
Feb2.62182.63162.62002.6312+45
Mar2.63372.63822.63372.6382+45
Apr2.80122.80502.80122.8050+48
May2.78652.80102.78652.8010+48
Jun2.7825+48
Jul2.7571+44
Aug2.7296+44
Sep2.6971+44
Oct2.5561+44
Nov2.5191+44
Dec2.4941+44
Jan2.4941+44
Feb2.4961+44
Mar2.48502.50612.48502.5061+44
Apr2.61502.63862.61502.6386+119
May2.6386+119
Jun2.6286+119
Jul2.6166+119
Aug2.6036+119
Sep2.5901+119
Oct2.4651+119
Nov2.4401+119
Dec2.4251+119
Jan2.4211+119
Feb2.4231+119
Mar2.4281+119
Apr2.4981+119
Est. sales 134,028. Mon.'s sales 121,233
Mon.'s open int 310,610, up 1,221
NATURAL GAS
10,000 mm btu's, $ per mm btu
May4.5754.6334.5114.567+7
Jun4.5954.6504.5344.587+5
Jul4.6334.6834.5714.625+5
Aug4.6154.6814.5914.624+5
Sep4.6084.6574.5554.602+4
Oct4.6034.6654.5694.612+6
Nov4.6584.7054.6034.653+5
Dec4.7504.8104.7034.759+3
Jan4.8234.8854.7834.831+1
Feb4.7574.8354.7464.787
Mar4.6664.7104.6364.6733
Apr4.1664.2154.1524.1927
May4.1204.1704.1204.1497
Jun4.1324.1804.1324.1627
Jul4.1554.2054.1554.1847
Aug4.1534.1954.1534.1767
Sep4.1304.1704.1304.1546
Oct4.1554.1904.1474.1755
Nov4.2374.2374.2194.2194
Dec4.3504.3804.3504.3533
Jan4.4864.5044.4804.4803
Feb4.4654.4654.4524.4523
Mar4.4004.4004.3904.3903
Apr4.0814.1254.0704.0833
May4.1104.1104.0904.0903
Jun4.1304.1304.1074.1073
Jul4.1263
Aug4.1333
Sep4.1253
Oct4.1404.1654.1404.1473
Nov4.2354.2354.2114.2113
Dec4.3804.3904.3704.3703
Jan4.5254.5254.5144.5143
Feb4.5004.5004.4894.4893
Mar4.4304.4404.4274.4273
Apr4.1754.1804.1674.1673
May4.1854.1854.1744.1743
Jun4.2104.2104.1954.1953
Jul4.2354.2354.2194.2193
Aug4.2504.2504.2354.2353
Sep4.2404.2404.2274.2273
Oct4.2654.2654.2524.2523
Nov4.3504.3504.3384.3383
Dec4.5304.5304.5154.5153
Jan4.6503
Feb4.6283
Mar4.5683
Apr4.3033
May4.3153
Jun4.3363
Jul4.3623
Aug4.3763
Sep4.3783
Oct4.4033
Nov4.5003
Dec4.6833
Jan4.8133
Feb4.7913
Mar4.7313
Apr4.466+7
May4.481+7
Jun4.504+7
Jul4.534+7
Aug4.559+7
Sep4.567+7
Oct4.605+7
Nov4.714+7
Dec4.914+7
Jan5.030+7
Feb5.008+7
Mar4.946+7
Apr4.681+17
May4.710+17
Jun4.742+17
Jul4.786+17
Aug4.820+17
Sep4.828+17
Oct4.866+17
Nov4.956+17
Dec5.146+17
Jan5.241+17
Feb5.216+19
Mar5.151+21
Apr4.881+31
May4.910+31
Jun4.942+31
Jul4.983+31
Aug5.013+31
Sep5.018+31
Oct5.056+31
Nov5.146+31
Dec5.336+31
Jan5.431+31
Feb5.406+31
Mar5.336+33
Apr5.066+43
May5.062+43
Jun5.095+43
Jul5.136+43
Aug5.176+43
Sep5.186+43
Oct5.232+43
Nov5.322+43
Dec5.512+43
Jan5.608+43
Feb5.583+43
Mar5.508+43
Apr5.188+43
May5.173+43
Jun5.203+43
Jul5.244+43
Aug5.283+43
Sep5.293+43
Oct5.345+43
Nov5.430+43
Dec5.615+43
Jan5.707+43
Feb5.672+43
Mar5.587+43
Apr5.227+43
May5.212+43
Jun5.244+43
Jul5.289+43
Aug5.331+43
Sep5.344+43
Oct5.404+43
Nov5.499+43
Dec5.699+43
Jan5.799+43
Feb5.764+43
Mar5.679+43
Apr5.309+43
May5.294+43
Jun5.332+43
Jul5.380+43
Aug5.424+43
Sep5.439+43
Oct5.501+43
Nov5.606+43
Dec5.816+43
Jan5.926+43
Feb5.891+43
Mar5.806+43
Apr5.436+43
May5.421+43
Jun5.459+43
Jul5.507+43
Aug5.551+43
Sep5.566+43
Oct5.628+43
Nov5.748+43
Dec5.978+43
Est. sales 205,072. Mon.'s sales 179,908
Mon.'s open int 1,117,258

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