News / 

BC-OILS

By The Associated Press | Posted - Dec. 12, 2014 at 1:22 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 Information in the story may be outdated or superseded by additional information.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 Friday:

OpenHighLowSettleChg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Jan59.1762.0057.3457.81—2.14
Feb59.3960.4957.6358.08—2.11
Mar59.8460.4957.9958.41—2.11
Apr60.1260.4958.3758.76—2.11
May60.4360.7858.8159.11—2.12
Jun60.6061.0559.1059.41—2.12
Jul61.1261.3559.4559.66—2.12
Aug61.2861.4359.7959.94—2.10
Sep61.4561.9060.1160.27—2.07
Oct61.7762.0260.4960.62—2.02
Nov62.5062.5060.4961.03—1.96
Dec62.5563.0160.4961.46—1.91
Jan62.6062.6061.6561.78—1.86
Feb63.4363.4362.1062.10—1.82
Mar62.43—1.78
Apr62.9562.9562.7662.76—1.74
May63.09—1.71
Jun64.3564.6163.3063.45—1.68
Jul63.68—1.67
Aug63.95—1.66
Sep65.0065.0064.2564.25—1.65
Oct64.55—1.65
Nov64.85—1.65
Dec66.2566.4064.8865.13—1.67
Jan65.25—1.68
Feb65.40—1.69
Mar65.8265.8265.5665.56—1.70
Apr65.76—1.71
May65.97—1.73
Jun67.0967.0966.2366.23—1.74
Jul66.31—1.76
Aug66.43—1.77
Sep66.60—1.78
Oct66.80—1.79
Nov67.03—1.80
Dec68.5768.6167.1267.28—1.81
Jan67.33—1.81
Feb67.39—1.82
Mar67.45—1.83
Apr67.53—1.83
May67.61—1.84
Jun67.71—1.85
Jul67.78—1.85
Aug67.88—1.86
Sep68.00—1.87
Oct68.14—1.88
Nov68.31—1.89
Dec69.9969.9968.4068.49—1.90
Jan68.49—1.91
Feb68.50—1.92
Mar68.51—1.93
Apr68.55—1.93
May68.59—1.93
Jun68.64—1.94
Jul68.66—1.94
Aug68.70—1.95
Sep68.76—1.96
Oct68.85—1.97
Nov68.95—1.98
Dec69.7869.8669.0669.07—1.99
Jan69.08—1.98
Feb69.10—1.97
Mar69.13—1.96
Apr69.16—1.96
May69.19—1.96
Jun69.23—1.96
Jul69.23—1.95
Aug69.24—1.95
Sep69.26—1.95
Oct69.29—1.94
Nov69.32—1.94
Dec70.7370.7369.3769.37—1.94
Jun69.42—1.94
Dec69.47—1.94
Jun69.57—1.94
Dec69.67—1.94
Jun69.67—1.94
Dec69.67—1.94
Est. sales 786,954. Thu.'s sales 776,546
Thu.'s open int 1,473,267, up 21,667
HEATING OIL
42,000 gal, cents per gal
Jan205.35206.12201.23201.60—4.54
Feb199.63200.89161.50196.25—4.63
Mar197.15198.18193.39193.78—4.74
Apr196.06196.12191.58191.88—4.56
May195.18195.65191.40191.87—4.39
Jun195.97196.31192.04192.47—4.25
Jul196.10196.50193.25193.68—4.14
Aug197.80197.87194.60195.02—4.09
Sep199.21199.21195.98196.45—4.05
Oct200.22200.44197.59197.95—4.02
Nov202.51202.51198.97199.29—4.00
Dec201.83203.94200.34200.52—3.96
Jan203.72203.72201.69201.69—3.92
Feb204.23204.23202.08202.08—3.89
Mar203.98203.98201.51201.60—3.86
Apr202.95202.95200.74200.74—3.81
May203.35203.35201.00201.24—3.77
Jun203.62203.85202.10202.10—3.75
Jul203.07—3.83
Aug204.19—3.89
Sep205.54—3.94
Oct206.99—3.99
Nov208.34—4.04
Dec209.69—4.09
Jan210.39—4.09
Feb210.59—4.09
Mar210.54—4.09
Apr210.19—4.09
May210.04—4.09
Jun209.99—4.09
Jul210.29—4.09
Aug211.04—4.09
Sep211.79—4.09
Oct212.49—4.09
Nov213.19—4.09
Dec213.79—4.09
Jan213.69—4.09
Feb213.59—4.09
Mar213.34—4.09
Apr212.79—4.09
May212.44—4.09
Jun212.19—4.09
Jul212.24—4.09
Aug212.74—4.09
Sep213.24—4.09
Oct213.74—4.09
Nov214.24—4.09
Dec214.64—4.09
Jan214.54—4.09
Est. sales 143,766. Thu.'s sales 258,829
Thu.'s open int 359,082, up 3,138
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Jan1.62101.62981.59121.5973—271
Feb1.63501.64261.60341.6091—282
Mar1.65371.66481.62511.6305—298
Apr1.86301.86751.83071.8353—319
May1.87141.87701.84391.8468—318
Jun1.86731.87301.83701.8419—317
Jul1.84941.85611.82551.8290—315
Aug1.82931.83051.81001.8118—318
Sep1.81901.81901.78891.7916—315
Oct1.68961.69051.67001.6719—309
Nov1.67641.67641.65001.6531—307
Dec1.66441.67811.63891.6462—304
Jan1.67861.67861.65261.6526—304
Feb1.6668—304
Mar1.6918—304
Apr1.8918—304
May1.8953—304
Jun1.8908—304
Jul1.8823—304
Aug1.8723—304
Sep1.8563—304
Oct1.7343—304
Nov1.7148—304
Dec1.7068—304
Jan1.7048—304
Feb1.7118—304
Mar1.7218—304
Apr1.8708—304
May1.8683—304
Jun1.8593—304
Jul1.8473—304
Aug1.8323—304
Sep1.8148—304
Oct1.7148—304
Nov1.6923—304
Dec1.6798—304
Est. sales 115,110. Thu.'s sales 160,984
Thu.'s open int 362,708, up 10,386
NATURAL GAS
10,000 mm btu's, $ per mm btu
Jan3.6483.8263.6443.795+161
Feb3.6753.8403.6723.816+153
Mar3.6383.7983.6333.777+151
Apr3.4433.5403.4433.530+89
May3.4593.5313.4423.525+86
Jun3.5013.5583.4753.553+81
Jul3.5323.5923.5103.588+79
Aug3.5333.5963.5203.595+78
Sep3.5183.5803.5033.577+75
Oct3.5423.6083.5293.604+74
Nov3.6203.6913.6203.687+68
Dec3.8043.8653.8003.862+63
Jan3.9514.0053.9514.001+59
Feb3.9363.9923.9363.992+58
Mar3.9103.9363.9043.936+56
Apr3.7093.7213.6843.721+36
May3.7003.7213.6873.720+34
Jun3.7553.7553.7493.749+34
Jul3.7563.7813.7563.781+34
Aug3.7603.7903.7603.790+34
Sep3.7523.7773.7523.777+34
Oct3.7883.8033.7783.803+34
Nov3.883+33
Dec4.0304.0604.0304.060+32
Jan4.2004.2004.2004.200+31
Feb4.188+31
Mar4.132+29
Apr3.902+17
May3.897+17
Jun3.925+17
Jul3.958+17
Aug3.969+17
Sep3.959+17
Oct3.983+17
Nov4.064+16
Dec4.2304.2504.2304.238+15
Jan4.381+14
Feb4.361+14
Mar4.301+14
Apr4.031+4
May4.026+4
Jun4.054+4
Jul4.086+4
Aug4.098+4
Sep4.092+4
Oct4.116+4
Nov4.203+3
Dec4.380+2
Jan4.520+1
Feb4.498+1
Mar4.436+1
Apr4.1619
May4.1619
Jun4.1899
Jul4.2209
Aug4.2369
Sep4.2309
Oct4.2569
Nov4.3469
Dec4.5319
Jan4.6719
Feb4.6499
Mar4.5879
Apr4.30216
May4.30216
Jun4.32716
Jul4.35516
Aug4.37716
Sep4.37116
Oct4.39916
Nov4.48916
Dec4.67716
Jan4.79716
Feb4.77517
Mar4.71317
Apr4.41317
May4.41317
Jun4.44317
Jul4.48017
Aug4.51017
Sep4.50717
Oct4.54217
Nov4.63217
Dec4.82217
Jan4.94717
Feb4.92217
Mar4.85217
Apr4.53717
May4.52917
Jun4.55917
Jul4.59717
Aug4.63517
Sep4.64117
Oct4.68617
Nov4.77417
Dec4.96417
Jan5.06417
Feb5.03817
Mar4.96317
Apr4.64317
May4.63117
Jun4.66117
Jul4.70217
Aug4.74117
Sep4.75117
Oct4.80317
Nov4.89317
Dec5.08317
Jan5.17817
Feb5.14817
Mar5.06817
Apr4.70817
May4.69317
Jun4.72517
Jul4.77017
Aug4.81217
Sep4.82517
Oct4.88517
Nov4.97517
Dec5.17017
Jan5.26517
Feb5.23017
Mar5.14517
Apr4.76017
May4.74517
Jun4.78317
Jul4.83117
Aug4.87517
Sep4.89017
Oct4.95217
Nov5.05717
Dec5.26717
Jan5.37717
Feb5.34017
Mar5.25217
Apr4.86217
May4.84717
Jun4.88517
Jul4.93317
Aug4.97717
Sep4.99217
Oct5.05417
Nov5.17417
Dec5.40417
Jan5.52917
Feb5.49217
Mar5.40417
Apr5.01417
May4.99917
Jun5.03717
Jul5.08517
Aug5.12917
Sep5.14417
Oct5.20617
Nov5.32617
Dec5.55617
Est. sales 280,398. Thu.'s sales 379,593
Thu.'s open int 933,156

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