News / 

BC-OILS


Save Story
Leer en español

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 Information in the story may be outdated or superseded by additional information.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

OpenHighLowSettleChg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
May103.76104.99103.12103.76+.01
Jun103.03104.10102.43103.03+.03
Jul102.15103.50101.64102.20+.09
Aug101.24102.04100.72101.25+.13
Sep100.13103.0399.69100.22+.15
Oct99.1599.8098.7199.18+.18
Nov98.0898.8197.7898.19+.19
Dec97.1697.8596.7797.26+.20
Jan96.7896.7895.9996.30+.20
Feb95.7595.7595.0895.37+.20
Mar94.5294.9094.2694.53+.20
Apr93.6394.0793.6393.77+.21
May93.13+.21
Jun92.4692.8992.0992.53+.20
Jul91.7891.8391.7891.83+.20
Aug91.2091.2091.1691.16+.20
Sep90.2790.6490.2790.60+.21
Oct89.7390.1089.7390.07+.22
Nov89.64+.22
Dec89.1189.4588.8089.24+.21
Jan88.7088.7088.6988.69+.22
Feb88.17+.21
Mar87.66+.21
Apr87.22+.22
May86.89+.24
Jun86.51875.5086.1786.60+.25
Jul86.19+.26
Aug85.82+.27
Sep85.60854.5085.5085.50+.27
Oct85.25+.28
Nov85.03+.29
Dec84.7684.9584.3684.85+.30
Jan84.57+.30
Feb84.30+.30
Mar84.04+.29
Apr83.80+.29
May83.57+.28
Jun83.35+.28
Jul83.12+.28
Aug82.94+.28
Sep82.80+.27
Oct82.70+.27
Nov82.62+.27
Dec82.3682.6182.0082.56+.27
Jan82.41+.26
Feb82.26+.25
Mar82.12+.24
Apr81.99+.23
May81.87+.22
Jun81.76+.21
Jul81.61+.20
Aug81.48+.19
Sep81.37+.18
Oct81.27+.17
Nov81.17+.16
Dec80.8081.0880.8081.08+.15
Jan81.00+.15
Feb80.92+.15
Mar80.85+.15
Apr80.79+.15
May80.74+.15
Jun80.69+.15
Jul80.62+.15
Aug80.56+.15
Sep80.51+.15
Oct80.46+.15
Nov80.42+.15
Dec80.38+.15
Jun80.23+.15
Dec80.08+.15
Jun79.98+.15
Dec79.88+.15
Jun79.88+.15
Dec79.88+.15
Est. sales 699,078. Tue.'s sales 517,573
Tue.'s open int 1,674,276, up 2,413
HEATING OIL
42,000 gal, cents per gal
May298.92301.45297.87301.06+2.36
Jun298.05300.45297.13300.18+2.30
Jul297.58299.66296.92299.40+2.14
Aug297.19298.97296.89298.80+2.01
Sep297.69298.60297.69298.40+1.87
Oct298.11298.13297.43298.02+1.73
Nov297.92297.92297.29297.67+1.58
Dec295.61297.71295.61297.28+1.44
Jan297.10297.10296.54296.82+1.29
Feb295.72295.77295.60295.60+1.17
Mar293.81+1.03
Apr291.73+.90
May289.74290.04289.74290.04+.75
Jun289.12289.14288.40288.52+.63
Jul287.50+.57
Aug286.65+.49
Sep286.18+.49
Oct285.79+.49
Nov285.14+.50
Dec284.48284.65284.35284.44+.50
Jan283.84+.44
Feb282.91+.44
Mar281.61+.44
Apr280.16+.44
May278.76+.44
Jun277.51+.44
Jul276.83+.44
Aug276.20+.44
Sep275.57+.44
Oct274.94+.44
Nov274.26+.44
Dec273.56+.44
Jan273.41+.44
Feb272.41+.44
Mar271.11+.44
Apr269.36+.44
May267.96+.44
Jun266.81+.44
Jul265.91+.44
Aug265.11+.44
Sep264.46+.44
Oct263.96+.44
Nov263.66+.44
Dec263.36+.44
Jan263.21+.44
Est. sales 110,773. Tue.'s sales 94,253
Tue.'s open int 264,061
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
May3.03493.05793.02503.040516
Jun3.00893.02532.99573.01092
Jul2.97252.98762.96282.9743+4
Aug2.92362.94782.92362.9340+2
Sep2.89992.90182.88442.88832
Oct2.72962.73322.72142.72268
Nov2.68812.68832.67472.67838
Dec2.65362.66112.64452.64937
Jan2.64002.64252.63002.633510
Feb2.63302.64202.62882.629418
Mar2.63952.63952.63402.634438
Apr2.79802.80322.79452.798169
May2.79602.79602.78952.792684
Jun2.77252.77252.77202.7720—105
Jul2.7455—116
Aug2.7175—121
Sep2.6850—121
Oct2.5440—121
Nov2.5070—121
Dec2.49852.49852.48202.4820—121
Jan2.4820—121
Feb2.4840—121
Mar2.4940—121
Apr2.6265—121
May2.6265—121
Jun2.6165—121
Jul2.6045—121
Aug2.5915—121
Sep2.5780—121
Oct2.4530—121
Nov2.4280—121
Dec2.4130—121
Jan2.4090—121
Feb2.4110—121
Mar2.4160—121
Apr2.4860—121
Est. sales 138,586. Tue.'s sales 144,395
Tue.'s open int 318,738, up 8,128
NATURAL GAS
10,000 mm btu's, $ per mm btu
May4.5714.6034.5234.53037
Jun4.5864.6244.5424.54938
Jul4.6234.6604.5844.58936
Aug4.5974.6564.5844.58935
Sep4.5834.6304.5624.56834
Oct4.5854.6474.5764.58032
Nov4.6614.6704.6194.62330
Dec4.7384.7764.7284.73227
Jan4.8064.8404.8034.80724
Feb4.7854.7904.7684.77017
Mar4.6704.6744.6584.66112
Apr4.1954.1984.1714.17814
May4.1494.1504.1324.13811
Jun4.1614.1624.1524.15210
Jul4.1704.1764.1704.17410
Aug4.1679
Sep4.1564.1564.1464.1468
Oct4.1684.1854.1594.1678
Nov4.2204.2204.2124.2127
Dec4.3554.3584.3404.3503
Jan4.4834.4834.4794.4791
Feb4.4554.4554.4534.453+1
Mar4.3954.4174.3814.393+3
Apr4.0914.0954.0884.088+5
May4.095+5
Jun4.112+5
Jul4.1454.1454.1314.131+5
Aug4.1454.1454.1384.138+5
Sep4.130+5
Oct4.152+5
Nov4.2254.2254.2164.216+5
Dec4.3804.3854.3754.375+5
Jan4.5154.5194.5154.519+5
Feb4.494+5
Mar4.4404.4404.4324.432+5
Apr4.172+5
May4.179+5
Jun4.200+5
Jul4.224+5
Aug4.240+5
Sep4.232+5
Oct4.257+5
Nov4.343+5
Dec4.520+5
Jan4.655+5
Feb4.633+5
Mar4.573+5
Apr4.308+5
May4.320+5
Jun4.341+5
Jul4.367+5
Aug4.381+5
Sep4.383+5
Oct4.408+5
Nov4.505+5
Dec4.688+5
Jan4.818+5
Feb4.796+5
Mar4.736+5
Apr4.471+5
May4.486+5
Jun4.509+5
Jul4.539+5
Aug4.564+5
Sep4.572+5
Oct4.610+5
Nov4.719+5
Dec4.919+5
Jan5.035+5
Feb5.013+5
Mar4.951+5
Apr4.686+5
May4.715+5
Jun4.747+5
Jul4.791+5
Aug4.825+5
Sep4.833+5
Oct4.871+5
Nov4.961+5
Dec5.151+5
Jan5.246+5
Feb5.221+5
Mar5.156+5
Apr4.886+5
May4.915+5
Jun4.947+5
Jul4.988+5
Aug5.018+5
Sep5.023+5
Oct5.061+5
Nov5.151+5
Dec5.341+5
Jan5.436+5
Feb5.411+5
Mar5.341+5
Apr5.071+5
May5.067+5
Jun5.100+5
Jul5.141+5
Aug5.181+5
Sep5.191+5
Oct5.237+5
Nov5.327+5
Dec5.517+5
Jan5.613+5
Feb5.588+5
Mar5.513+5
Apr5.193+5
May5.178+5
Jun5.208+5
Jul5.249+5
Aug5.288+5
Sep5.298+5
Oct5.350+5
Nov5.435+5
Dec5.620+5
Jan5.712+5
Feb5.677+5
Mar5.592+5
Apr5.232+5
May5.217+5
Jun5.249+5
Jul5.294+5
Aug5.336+5
Sep5.349+5
Oct5.409+5
Nov5.504+5
Dec5.704+5
Jan5.804+5
Feb5.769+5
Mar5.684+5
Apr5.314+5
May5.299+5
Jun5.337+5
Jul5.385+5
Aug5.429+5
Sep5.444+5
Oct5.506+5
Nov5.611+5
Dec5.821+5
Jan5.931+5
Feb5.896+5
Mar5.811+5
Apr5.441+5
May5.426+5
Jun5.464+5
Jul5.512+5
Aug5.556+5
Sep5.571+5
Oct5.633+5
Nov5.753+5
Dec5.983+5
Est. sales 142,256. Tue.'s sales 222,536
Tue.'s open int 1,111,608

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

Most recent News stories

The Associated Press

    STAY IN THE KNOW

    Get informative articles and interesting stories delivered to your inbox weekly. Subscribe to the KSL.com Trending 5.
    By subscribing, you acknowledge and agree to KSL.com's Terms of Use and Privacy Policy.

    KSL Weather Forecast