News / 

BC-OILS



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 Information in the story may be outdated or superseded by additional information.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.
Jan55.4057.1553.6055.93+.02
Feb55.7857.4453.9556.26
Mar56.1757.7254.3456.55—.09
Apr56.5557.9354.7956.85—.19
May57.1458.3455.2757.16—.29
Jun57.7258.6355.5757.44—.37
Jul58.0958.6856.0057.70—.46
Aug58.2558.8956.3957.98—.53
Sep58.6859.2656.7858.33—.56
Oct59.0559.5657.1558.71—.58
Nov59.1559.8957.6559.13—.60
Dec59.9160.6058.0059.56—.61
Jan59.8559.9859.4859.88—.62
Feb59.5460.8559.1360.22—.63
Mar60.5060.9060.4060.56—.65
Apr60.89—.67
May61.0061.2361.0061.23—.68
Jun61.6762.3760.3161.59—.69
Jul61.83—.71
Aug62.10—.72
Sep62.38—.74
Oct62.66—.76
Nov62.95—.77
Dec63.9764.0762.0063.21—.79
Jan63.0063.4563.0063.30—.81
Feb63.42—.83
Mar63.56—.84
Apr63.75—.85
May63.95—.86
Jun63.9364.1963.9364.19—.87
Jul64.24—.89
Aug64.33—.91
Sep64.46—.93
Oct64.62—.95
Nov64.81—.97
Dec65.5665.7764.0065.02—.99
Jan65.05—1.00
Feb65.09—1.01
Mar65.14—1.01
Apr65.20—1.02
May65.27—1.02
Jun65.36—1.02
Jul65.41—1.03
Aug65.50—1.03
Sep65.61—1.03
Oct65.74—1.03
Nov65.89—1.04
Dec66.1066.8265.1066.06—1.04
Jan66.05—1.05
Feb66.05—1.06
Mar66.06—1.06
Apr66.08—1.07
May66.11—1.08
Jun66.15—1.08
Jul66.16—1.09
Aug66.19—1.10
Sep66.25—1.10
Oct66.32—1.11
Nov66.41—1.11
Dec65.7067.4065.7066.52—1.11
Jan66.52—1.11
Feb66.53—1.11
Mar66.55—1.11
Apr66.57—1.11
May66.59—1.11
Jun66.62—1.11
Jul66.61—1.11
Aug66.61—1.11
Sep66.62—1.11
Oct66.64—1.11
Nov66.66—1.11
Dec66.3567.1066.3566.70—1.11
Jun66.75—1.11
Dec66.80—1.11
Jun66.90—1.11
Dec67.00—1.11
Jun67.00—1.11
Dec67.00—1.11
Est. sales 1,089,358. Mon.'s sales 897,513
Mon.'s open int 1,498,917, up 15,250
HEATING OIL
42,000 gal, cents per gal
Jan198.25198.95180.35196.00—4.17
Feb192.00192.95182.21190.33—2.91
Mar189.92190.45185.09187.74—3.02
Apr188.69188.69183.53185.91—3.14
May186.00188.15183.55185.97—3.22
Jun189.69189.69184.25186.75—3.20
Jul187.60189.85185.70188.01—3.19
Aug188.92192.00187.24189.32—3.22
Sep190.03192.52188.30190.78—3.21
Oct192.04194.16190.66192.41—3.18
Nov192.68195.55191.95193.91—3.15
Dec194.89197.96193.21195.25—3.13
Jan195.00197.00195.00196.49—3.10
Feb197.44197.44196.22196.89—3.09
Mar195.61197.16195.59196.43—3.07
Apr195.08195.57195.08195.57—3.07
May195.50197.20194.80196.09—3.05
Jun196.99—3.01
Jul197.96—3.01
Aug200.00200.00198.00199.08—3.01
Sep200.00201.00199.25200.43—3.01
Oct200.80201.88200.00201.88—3.01
Nov202.10203.23202.10203.23—3.01
Dec203.00204.66203.00204.58—3.01
Jan205.28—3.01
Feb205.48—3.01
Mar205.43—3.01
Apr205.08—3.01
May204.93—3.01
Jun204.88—3.01
Jul205.18—3.01
Aug205.93—3.01
Sep206.68—3.01
Oct207.38—3.01
Nov208.08—3.01
Dec208.68—3.01
Jan208.58—3.01
Feb208.48—3.01
Mar208.23—3.01
Apr207.68—3.01
May207.33—3.01
Jun207.08—3.01
Jul207.13—3.01
Aug207.63—3.01
Sep208.13—3.01
Oct208.63—3.01
Nov209.13—3.01
Dec209.53—3.01
Jan209.43—3.01
Est. sales 134,700. Mon.'s sales 222,697
Mon.'s open int 355,572
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Jan1.57641.57671.51381.5410—354
Feb1.58001.58681.52791.5544—361
Mar1.60401.60681.55111.5749—368
Apr1.80691.80691.75111.7766—374
May1.81651.81651.76271.7866—370
Jun1.81171.81171.75301.7810—369
Jul1.78081.79121.74151.7677—370
Aug1.72721.77231.72721.7502—369
Sep1.74451.74451.70451.7304—361
Oct1.60991.63301.59391.6129—342
Nov1.5950—334
Dec1.60981.61861.56051.5888—325
Jan1.59821.59941.59681.5968—312
Feb1.6110—312
Mar1.6350—322
Apr1.8356—316
May1.8401—316
Jun1.83501.83561.83501.8356—316
Jul1.8271—316
Aug1.8171—316
Sep1.8011—316
Oct1.6791—316
Nov1.6596—316
Dec1.6516—316
Jan1.6496—316
Feb1.6566—316
Mar1.6666—316
Apr1.8156—316
May1.8131—316
Jun1.8041—316
Jul1.7921—316
Aug1.7771—316
Sep1.7596—316
Oct1.6596—316
Nov1.6371—316
Dec1.6246—316
Est. sales 123,160. Mon.'s sales 128,839
Mon.'s open int 363,987, up 2,879
NATURAL GAS
10,000 mm btu's, $ per mm btu
Jan3.7363.7893.6053.619—100
Feb3.7313.7943.6203.63595
Mar3.7133.7553.5873.60097
Apr3.5113.5123.3963.40574
May3.4823.4983.3903.39975
Jun3.5073.5283.4243.43372
Jul3.5343.5543.4613.47269
Aug3.5503.5683.4693.48069
Sep3.5243.5573.4553.46369
Oct3.5773.5923.4803.49168
Nov3.6643.6643.5673.57863
Dec3.8093.8253.7433.75362
Jan3.9583.9583.8833.89460
Feb3.8943.9053.8863.88659
Mar3.8433.8443.8343.83455
Apr3.6483.6553.6353.64139
May3.6523.6553.6433.64336
Jun3.6823.6893.6753.67533
Jul3.7143.7143.7073.70733
Aug3.71633
Sep3.70333
Oct3.7433.7433.7283.72933
Nov3.80933
Dec3.9933.9933.9873.98733
Jan4.12933
Feb4.11733
Mar4.0744.0744.0614.06133
Apr3.8603.8603.8363.83633
May3.8503.8503.8343.83430
Jun3.8803.8803.8653.86527
Jul3.9203.9203.8973.89728
Aug3.9303.9303.9083.90828
Sep3.9203.9203.8983.89828
Oct3.9403.9403.9223.92228
Nov4.0204.0204.0004.00230
Dec4.2004.2004.1744.17432
Jan4.31634
Feb4.29735
Mar4.23836
Apr3.97836
May3.97336
Jun4.0104.0104.0014.00136
Jul4.03336
Aug4.04536
Sep4.03936
Oct4.06336
Nov4.14838
Dec4.32340
Jan4.46142
Feb4.43942
Mar4.37742
Apr4.10742
May4.10742
Jun4.13542
Jul4.16642
Aug4.18242
Sep4.17642
Oct4.20242
Nov4.28844
Dec4.46946
Jan4.60548
Feb4.58449
Mar4.52450
Apr4.23950
May4.23950
Jun4.26450
Jul4.29250
Aug4.31450
Sep4.30850
Oct4.33650
Nov4.42650
Dec4.61450
Jan4.73450
Feb4.71250
Mar4.65050
Apr4.35050
May4.35050
Jun4.38050
Jul4.41750
Aug4.44750
Sep4.44450
Oct4.47950
Nov4.56950
Dec4.75950
Jan4.88450
Feb4.85950
Mar4.78950
Apr4.47450
May4.46650
Jun4.49650
Jul4.53450
Aug4.57250
Sep4.57850
Oct4.62350
Nov4.71150
Dec4.90150
Jan5.00150
Feb4.97550
Mar4.90050
Apr4.58050
May4.56850
Jun4.59850
Jul4.63950
Aug4.67850
Sep4.68850
Oct4.74050
Nov4.83050
Dec5.02050
Jan5.11550
Feb5.08550
Mar5.00550
Apr4.64550
May4.63050
Jun4.66250
Jul4.70750
Aug4.74950
Sep4.76250
Oct4.82250
Nov4.91250
Dec5.10750
Jan5.20250
Feb5.16750
Mar5.08250
Apr4.69750
May4.68250
Jun4.72050
Jul4.76850
Aug4.81250
Sep4.82750
Oct4.88950
Nov4.99450
Dec5.20450
Jan5.31450
Feb5.27750
Mar5.18950
Apr4.79950
May4.78450
Jun4.82250
Jul4.87050
Aug4.91450
Sep4.92950
Oct4.99150
Nov5.11150
Dec5.34150
Jan5.46650
Feb5.42950
Mar5.34150
Apr4.95150
May4.93650
Jun4.97450
Jul5.02250
Aug5.06650
Sep5.08150
Oct5.14350
Nov5.26350
Dec5.49350
Est. sales 233,322. Mon.'s sales 311,164
Mon.'s open int 919,519

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