News / 

BC-OILS

By The Associated Press | Posted - Dec. 19, 2014 at 1:21 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 Information in the story may be outdated or superseded by additional information.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:

Open High Low Settle Chg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Jan 55.50 56.91 54.20 56.52 +2.41
Feb 55.12 58.34 54.42 57.13 +2.77
Mar 55.60 58.65 54.74 57.48 +2.78
Apr 55.63 58.93 55.12 57.86 +2.80
May 56.35 59.25 55.48 58.23 +2.81
Jun 56.70 59.59 55.76 58.56 +2.81
Jul 56.59 59.85 56.25 58.85 +2.82
Aug 56.56 59.91 56.56 59.16 +2.81
Sep 57.56 60.51 57.22 59.54 +2.79
Oct 57.75 60.60 57.75 59.94 +2.77
Nov 58.15 61.05 58.05 60.38 +2.74
Dec 58.90 61.80 58.17 60.83 +2.73
Jan 59.57 61.18 59.57 61.18 +2.72
Feb 60.59 61.55 60.27 61.55 +2.72
Mar 60.43 61.94 60.43 61.94 +2.72
Apr 62.34 +2.72
May 62.74 +2.72
Jun 61.25 63.95 60.91 63.16 +2.72
Jul 63.46 +2.72
Aug 63.78 +2.72
Sep 64.11 +2.72
Oct 64.44 +2.72
Nov 63.50 64.77 63.50 64.77 +2.72
Dec 62.67 65.69 62.67 65.08 +2.72
Jan 65.23 +2.73
Feb 65.41 +2.74
Mar 65.60 +2.75
Apr 65.84 +2.76
May 66.10 +2.77
Jun 66.40 +2.78
Jul 66.51 +2.79
Aug 66.66 +2.80
Sep 66.84 +2.80
Oct 67.06 +2.81
Nov 67.30 +2.81
Dec 65.67 67.56 65.47 67.56 +2.81
Jan 67.64 +2.81
Feb 67.73 +2.81
Mar 67.84 +2.82
Apr 67.96 +2.83
May 68.10 +2.85
Jun 68.25 +2.86
Jul 68.35 +2.86
Aug 68.50 +2.87
Sep 68.67 +2.88
Oct 68.87 +2.89
Nov 69.08 +2.90
Dec 68.45 69.30 68.45 69.30 +2.90
Jan 69.33 +2.89
Feb 69.38 +2.89
Mar 69.44 +2.88
Apr 69.51 +2.88
May 69.59 +2.88
Jun 69.69 +2.88
Jul 69.74 +2.87
Aug 69.83 +2.87
Sep 69.94 +2.87
Oct 70.06 +2.86
Nov 70.20 +2.85
Dec 68.02 70.36 68.02 70.36 +2.85
Jan 70.38 +2.85
Feb 70.41 +2.85
Mar 70.45 +2.86
Apr 70.49 +2.86
May 70.54 +2.87
Jun 70.59 +2.87
Jul 70.59 +2.87
Aug 70.61 +2.87
Sep 70.64 +2.87
Oct 70.68 +2.88
Nov 70.73 +2.88
Dec 68.50 70.79 68.50 70.79 +2.88
Jun 70.89 +2.88
Dec 70.99 +2.88
Jun 70.99 +2.88
Dec 70.99 +2.88
Jun 70.99 +2.88
Dec 70.99 +2.88
Est. sales 578,365. Thu.'s sales 899,531
Thu.'s open int 1,444,565
HEATING OIL
42,000 gal, cents per gal
Jan 195.96 199.38 155.05 196.22 +2.35
Feb 190.37 195.69 150.29 192.72 +3.99
Mar 187.23 193.07 186.19 190.20 +4.49
Apr 184.88 190.45 184.88 188.42 +4.89
May 183.97 190.44 183.97 188.41 +4.97
Jun 185.11 192.14 184.50 189.31 +5.06
Jul 186.06 192.49 186.06 190.66 +5.11
Aug 188.99 194.00 188.52 192.01 +5.11
Sep 189.48 194.70 189.48 193.49 +5.12
Oct 191.82 196.18 191.65 195.12 +5.13
Nov 193.69 197.74 192.88 196.64 +5.16
Dec 194.57 200.66 194.33 198.01 +5.20
Jan 197.68 201.00 197.68 199.31 +5.23
Feb 197.75 199.69 197.75 199.69 +5.20
Mar 197.50 199.26 197.50 199.26 +5.18
Apr 197.58 198.44 197.00 198.44 +5.15
May 197.50 198.89 195.67 198.89 +5.07
Jun 197.94 199.76 197.74 199.76 +4.99
Jul 199.50 200.70 197.94 200.70 +4.95
Aug 200.60 201.76 199.81 201.76 +4.95
Sep 203.11 +4.95
Oct 201.82 204.51 201.82 204.51 +4.95
Nov 205.86 +4.95
Dec 205.84 207.21 204.76 207.21 +4.95
Jan 207.91 +4.95
Feb 208.11 +4.95
Mar 208.06 +4.95
Apr 207.71 +4.95
May 207.56 +4.95
Jun 207.51 +4.95
Jul 207.81 +4.95
Aug 208.56 +4.95
Sep 209.31 +4.95
Oct 210.01 +4.95
Nov 210.71 +4.95
Dec 211.31 +4.95
Jan 211.21 +4.95
Feb 211.11 +4.95
Mar 210.86 +4.95
Apr 210.31 +4.95
May 209.96 +4.95
Jun 209.71 +4.95
Jul 209.76 +4.95
Aug 210.26 +4.95
Sep 210.76 +4.95
Oct 211.26 +4.95
Nov 211.76 +4.95
Dec 212.16 +4.95
Jan 212.06 +4.95
Est. sales 139,412. Thu.'s sales 145,124
Thu.'s open int 351,867
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Jan 1.5400 1.6356 1.5251 1.5595 +323
Feb 1.5479 1.6166 1.5361 1.5746 +345
Mar 1.5708 1.6239 1.5574 1.5966 +370
Apr 1.7656 1.8290 1.7591 1.8024 +416
May 1.7706 1.8343 1.7706 1.8147 +432
Jun 1.7717 1.8750 1.7648 1.8128 +461
Jul 1.7764 1.8084 1.7708 1.8016 +478
Aug 1.7574 1.8058 1.7527 1.7862 +488
Sep 1.7215 1.7679 1.7215 1.7679 +504
Oct 1.6266 1.6577 1.6227 1.6524 +504
Nov 1.6113 1.6365 1.6113 1.6365 +511
Dec 1.5877 1.6536 1.5795 1.6331 +517
Jan 1.5985 1.6448 1.5985 1.6448 +529
Feb 1.6607 +539
Mar 1.6837 +546
Apr 1.8848 +546
May 1.8893 +546
Jun 1.8849 +547
Jul 1.8764 +547
Aug 1.8664 +547
Sep 1.8504 +547
Oct 1.7284 +547
Nov 1.7089 +547
Dec 1.7009 +547
Jan 1.6989 +547
Feb 1.7059 +547
Mar 1.7159 +547
Apr 1.8649 +547
May 1.8624 +547
Jun 1.8534 +547
Jul 1.8414 +547
Aug 1.8264 +547
Sep 1.8089 +547
Oct 1.7089 +547
Nov 1.6864 +547
Dec 1.6739 +547
Est. sales 100,764. Thu.'s sales 114,617
Thu.'s open int 366,466, up 171
NATURAL GAS
10,000 mm btu's, $ per mm btu
Jan 3.661 3.677 3.020 3.464 —178
Feb 3.683 3.704 3.481 3.498 —178
Mar 3.630 3.655 3.442 3.458 —169
Apr 3.418 4.295 3.271 3.284 —135
May 3.416 3.416 3.269 3.283 —131
Jun 3.428 3.428 3.302 3.316 —128
Jul 3.464 3.464 3.341 3.357 —125
Aug 3.471 3.471 3.355 3.366 —123
Sep 3.442 3.442 3.338 3.350 —122
Oct 3.484 3.484 3.367 3.379 —122
Nov 3.548 3.549 3.465 3.479 —112
Dec 3.722 3.729 3.653 3.668 —100
Jan 3.873 3.874 3.800 3.816 — 96
Feb 3.850 3.850 3.793 3.812 — 92
Mar 3.800 3.800 3.750 3.760 — 91
Apr 3.590 3.602 3.558 3.576 — 80
May 3.590 3.630 3.575 3.577 — 79
Jun 3.627 3.627 3.606 3.606 — 78
Jul 3.657 3.660 3.640 3.640 — 77
Aug 3.655 3.655 3.649 3.649 — 75
Sep 3.690 3.690 3.637 3.637 — 74
Oct 3.712 3.712 3.664 3.664 — 73
Nov 3.790 3.790 3.745 3.745 — 72
Dec 3.971 3.971 3.925 3.925 — 70
Jan 4.144 4.144 4.072 4.072 — 68
Feb 4.062 — 66
Mar 4.081 4.081 4.009 4.009 — 63
Apr 3.800 3.800 3.794 3.794 — 53
May 3.792 — 53
Jun 3.823 — 53
Jul 3.850 3.855 3.850 3.855 — 53
Aug 3.866 — 53
Sep 3.850 3.856 3.850 3.856 — 53
Oct 3.880 3.880 3.880 3.880 — 53
Nov 3.960 3.960 3.957 3.957 — 53
Dec 4.128 — 54
Jan 4.270 — 54
Feb 4.251 — 54
Mar 4.191 — 55
Apr 3.934 — 52
May 3.932 — 52
Jun 3.960 — 52
Jul 3.992 — 52
Aug 4.004 — 52
Sep 3.998 — 52
Oct 4.022 — 52
Nov 4.104 — 52
Dec 4.279 — 52
Jan 4.417 — 52
Feb 4.396 — 52
Mar 4.334 — 52
Apr 4.064 — 52
May 4.064 — 52
Jun 4.092 — 52
Jul 4.123 — 52
Aug 4.139 — 52
Sep 4.131 — 52
Oct 4.154 — 52
Nov 4.239 — 52
Dec 4.419 — 52
Jan 4.554 — 52
Feb 4.532 — 53
Mar 4.470 — 55
Apr 4.190 — 55
May 4.190 — 55
Jun 4.215 — 55
Jul 4.243 — 55
Aug 4.265 — 55
Sep 4.259 — 55
Oct 4.287 — 55
Nov 4.375 — 57
Dec 4.560 — 60
Jan 4.678 — 62
Feb 4.655 — 63
Mar 4.590 — 66
Apr 4.290 — 66
May 4.290 — 66
Jun 4.320 — 66
Jul 4.357 — 66
Aug 4.387 — 66
Sep 4.384 — 66
Oct 4.419 — 66
Nov 4.507 — 68
Dec 4.695 — 70
Jan 4.818 — 72
Feb 4.793 — 72
Mar 4.721 — 74
Apr 4.401 — 79
May 4.393 — 79
Jun 4.423 — 79
Jul 4.461 — 79
Aug 4.499 — 79
Sep 4.505 — 79
Oct 4.550 — 79
Nov 4.638 — 79
Dec 4.828 — 79
Jan 4.928 — 79
Feb 4.902 — 79
Mar 4.827 — 79
Apr 4.507 — 79
May 4.495 — 79
Jun 4.525 — 79
Jul 4.566 — 79
Aug 4.605 — 79
Sep 4.615 — 79
Oct 4.667 — 79
Nov 4.757 — 79
Dec 4.947 — 79
Jan 5.042 — 79
Feb 5.012 — 79
Mar 4.932 — 79
Apr 4.572 — 79
May 4.557 — 79
Jun 4.589 — 79
Jul 4.634 — 79
Aug 4.676 — 79
Sep 4.689 — 79
Oct 4.749 — 79
Nov 4.839 — 79
Dec 5.034 — 79
Jan 5.129 — 79
Feb 5.094 — 79
Mar 5.009 — 79
Apr 4.624 — 79
May 4.609 — 79
Jun 4.647 — 79
Jul 4.695 — 79
Aug 4.739 — 79
Sep 4.754 — 79
Oct 4.816 — 79
Nov 4.921 — 79
Dec 5.131 — 79
Jan 5.241 — 79
Feb 5.204 — 79
Mar 5.116 — 79
Apr 4.726 — 79
May 4.711 — 79
Jun 4.749 — 79
Jul 4.797 — 79
Aug 4.841 — 79
Sep 4.856 — 79
Oct 4.918 — 79
Nov 5.038 — 79
Dec 5.268 — 79
Jan 5.393 — 79
Feb 5.356 — 79
Mar 5.268 — 79
Apr 4.878 — 79
May 4.863 — 79
Jun 4.901 — 79
Jul 4.949 — 79
Aug 4.993 — 79
Sep 5.008 — 79
Oct 5.070 — 79
Nov 5.190 — 79
Dec 5.420 — 79
Est. sales 322,400. Thu.'s sales 330,773
Thu.'s open int 921,009, up 1,326

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