close

BC-OILS

By Ap 57 min read

NEW YORK (AP) — Futures trading on the New York Mercantile Exchange Wednesday:

OpenHighLowSettleChg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Nov 87.81 89.88 87.20 88.32 +1.66
Dec 86.41 88.57 86.25 87.27 +1.83
Jan 85.39 87.26 85.07 86.09 +1.79
Feb 84.07 86.01 83.95 84.97 +1.71
Mar 83.18 84.95 83.05 84.03 +1.61
Apr 82.39 84.09 82.39 83.23 +1.52
May 81.96 83.26 81.83 82.53 +1.45
Jun 81.13 82.66 80.96 81.89 +1.38
Jul 80.71 81.65 80.64 81.29 +1.32
Aug 79.83 81.28 79.83 80.71 +1.24
Sep 79.36 80.77 79.36 80.17 +1.17
Oct 79.50 80.20 79.36 79.67 +1.12
Nov 78.45 79.44 78.45 79.20 +1.07
Dec 78.29 79.44 78.07 78.76 +1.03
Jan 78.50 78.89 78.10 78.28 +.99
Feb 77.82 +.95
Mar 77.48 77.48 77.31 77.38 +.91
Apr 76.97 +.87
May 76.59 +.83
Jun 75.87 76.79 75.87 76.21 +.80
Jul 75.80 +.76
Aug 75.42 +.75
Sep 74.75 75.06 74.75 75.06 +.72
Oct 74.72 +.67
Nov 74.43 +.67
Dec 73.71 74.66 73.70 74.11 +.64
Jan 73.74 +.61
Feb 73.38 +.57
Mar 73.07 +.55
Apr 72.77 +.53
May 72.49 +.50
Jun 72.31 72.31 72.07 72.23 +.50
Jul 71.95 +.51
Aug 71.70 +.53
Sep 71.44 +.52
Oct 71.19 +.50
Nov 70.92 +.44
Dec 70.70 71.00 70.55 70.68 +.43
Jan 70.39 +.42
Feb 70.16 +.43
Mar 69.92 +.42
Apr 69.69 +.40
May 69.50 +.39
Jun 69.22 +.37
Jul 68.91 +.35
Aug 68.73 +.36
Sep 68.56 +.35
Oct 68.40 +.34
Nov 68.18 +.34
Dec 67.97 +.33
Jan 67.70 +.32
Feb 67.51 +.32
Mar 67.31 +.32
Apr 67.10 +.32
May 66.94 +.31
Jun 66.76 +.31
Jul 66.54 +.31
Aug 66.33 +.31
Sep 66.20 +.31
Oct 66.05 +.31
Nov 65.91 +.31
Dec 65.74 +.31
Jan 65.52 +.32
Feb 65.36 +.32
Mar 65.22 +.33
Apr 65.06 +.33
May 64.87 +.34
Jun 64.70 +.34
Jul 64.53 +.35
Aug 64.32 +.35
Sep 64.16 +.36
Oct 64.03 +.36
Nov 63.88 +.37
Dec 63.78 +.37
Jan 63.60 +.39
Feb 63.39 +.41
Mar 63.19 +.43
Apr 63.03 +.45
May 62.89 +.47
Jun 62.78 +.49
Jul 62.65 +.50
Aug 62.49 +.52
Sep 62.36 +.54
Oct 62.23 +.56
Nov 62.12 +.58
Dec 61.98 +.60
Jan 61.79 +.60
Feb 61.62 +.60
Mar 61.49 +.60
Apr 61.38 +.60
May 61.25 +.60
Jun 61.12 +.60
Jul 61.02 +.60
Aug 60.92 +.60
Sep 60.76 +.60
Oct 60.65 +.60
Nov 60.53 +.60
Dec 60.33 +.60
Jan 60.25 +.60
Feb 60.12 +.60
Mar 60.04 +.60
Apr 59.96 +.60
May 59.87 +.60
Jun 59.65 +.60
Jul 59.65 +.60
Aug 59.55 +.60
Sep 59.44 +.60
Oct 59.34 +.60
Nov 59.17 +.60
Dec 58.89 +.60
Jan 58.79 +.60
Feb 58.67 +.60
Mar 58.54 +.60
Apr 58.44 +.60
May 58.35 +.60
Jun 58.27 +.60
Jul 58.15 +.60
Aug 58.06 +.60
Sep 57.97 +.60
Oct 57.89 +.60
Nov 57.77 +.60
Dec 57.65 +.60
Jan 57.58 +.60
Feb 57.52 +.60
Est. sales 695,860. Tue.’s sales 670,181
Tue.’s open int 1,654,168
HEATING OIL
42,000 gal, cents per gal
Nov 317.89 321.20 311.50 313.93 -3.74
Dec 305.34 309.17 301.90 304.54 -.78
Jan 299.18 302.92 297.03 299.56 +.68
Feb 294.70 298.01 293.07 295.50 +1.07
Mar 291.68 292.63 287.96 290.17 +1.18
Apr 284.52 284.76 281.88 283.89 +1.36
May 280.22 280.22 277.54 279.36 +1.58
Jun 276.85 278.43 274.69 276.40 +1.72
Jul 275.79 275.79 274.28 275.33 +1.66
Aug 275.38 275.38 274.12 274.75 +1.56
Sep 274.87 275.35 273.75 274.76 +1.46
Oct 274.84 274.84 274.33 274.77 +1.49
Nov 273.20 274.40 273.20 274.40 +1.54
Dec 274.11 274.80 272.53 273.48 +1.50
Jan 272.50 272.50 272.32 272.32 +1.48
Feb 270.52 +1.48
Mar 268.18 +1.51
Apr 265.05 +1.54
May 263.50 263.50 263.02 263.02 +1.54
Jun 262.25 262.25 261.40 261.40 +1.54
Jul 260.47 +1.54
Aug 260.50 260.50 259.92 259.92 +1.54
Sep 259.44 +1.54
Oct 260.00 260.00 258.93 258.93 +1.54
Nov 258.35 +1.54
Dec 257.84 +1.54
Jan 257.07 +1.54
Feb 256.47 +1.54
Mar 255.47 +1.54
Apr 254.07 +1.54
May 253.01 +1.54
Jun 251.95 +1.54
Jul 251.87 +1.54
Aug 251.46 +1.54
Sep 250.77 +1.54
Oct 250.42 +1.54
Nov 249.55 +1.54
Dec 247.52 +1.54
Jan 248.21 +1.54
Est. sales 159,346. Tue.’s sales 153,018
Tue.’s open int 333,451, up 906
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Nov 2.3032 2.3600 2.2963 2.3535 +690
Dec 2.2912 2.3410 2.2840 2.3348 +623
Jan 2.2856 2.3266 2.2763 2.3215 +580
Feb 2.2878 2.3275 2.2786 2.3218 +570
Mar 2.3046 2.3359 2.2875 2.3304 +573
Apr 2.5134 2.5254 2.4837 2.5207 +505
May 2.5000 2.5263 2.4858 2.5236 +510
Jun 2.4957 2.5173 2.4757 2.5130 +497
Jul 2.4585 2.4860 2.4523 2.4857 +457
Aug 2.4278 2.4476 2.4278 2.4476 +412
Sep 2.3900 2.3992 2.3900 2.3986 +368
Oct 2.2424 2.2454 2.2413 2.2413 +349
Nov 2.2045 +359
Dec 2.1625 2.1915 2.1625 2.1842 +369
Jan 2.1764 +365
Feb 2.1822 +358
Mar 2.1964 +352
Apr 2.3725 +346
May 2.3763 +341
Jun 2.3700 +335
Jul 2.3540 +329
Aug 2.3296 +324
Sep 2.2860 +318
Oct 2.1483 +312
Nov 2.1100 +307
Dec 2.0819 +301
Jan 2.0626 +301
Feb 2.0661 +301
Mar 2.0817 +301
Apr 2.2625 +301
May 2.2790 +301
Jun 2.2713 +301
Jul 2.2564 +301
Aug 2.2351 +301
Sep 2.1936 +301
Oct 2.0616 +301
Nov 2.0243 +301
Dec 1.9949 +301
Jan 1.9748 +301
Est. sales 136,214. Tue.’s sales 135,289
Tue.’s open int 332,992, up 4,548
NATURAL GAS
10,000 mm btu’s, $ per mm btu
Nov 3.061 3.158 3.037 3.056 23
Dec 3.450 3.542 3.441 3.463 5
Jan 3.688 3.776 3.683 3.706 1
Feb 3.631 3.710 3.624 3.647
Mar 3.355 3.426 3.348 3.364 3
Apr 3.146 3.191 3.124 3.140 6
May 3.166 3.206 3.143 3.161 4
Jun 3.277 3.314 3.256 3.274 5
Jul 3.389 3.426 3.375 3.392 7
Aug 3.416 3.456 3.410 3.423 10
Sep 3.404 3.432 3.384 3.399 9
Oct 3.477 3.506 3.461 3.475 6
Nov 3.818 3.856 3.816 3.828 9
Dec 4.257 4.291 4.256 4.271 6
Jan 4.541 4.559 4.523 4.534 13
Feb 4.421 4.447 4.420 4.428 15
Mar 4.064 4.077 4.037 4.048 22
Apr 3.640 3.670 3.619 3.629 28
May 3.628 3.643 3.607 3.612 25
Jun 3.745 3.767 3.730 3.730 23
Jul 3.879 3.880 3.850 3.850 22
Aug 3.909 3.912 3.875 3.881 22
Sep 3.869 3.879 3.845 3.845 21
Oct 3.927 3.935 3.904 3.912 20
Nov 4.221 12
Dec 4.570 4.584 4.570 4.584 4
Jan 4.855 3
Feb 4.653 4.669 4.653 4.669 4
Mar 4.142 6
Apr 3.597 10
May 3.555 3.556 3.555 3.556 7
Jun 3.675 7
Jul 3.801 7
Aug 3.836 7
Sep 3.815 7
Oct 3.915 3.915 3.910 3.910 7
Nov 4.255 7
Dec 4.583 6
Jan 4.840 6
Feb 4.648 28
Mar 4.069 37
Apr 3.499 52
May 3.431 51
Jun 3.551 39
Jul 3.676 25
Aug 3.729 14
Sep 3.721 13
Oct 3.816 +11
Nov 4.146 +11
Dec 4.473 +11
Jan 4.726 +11
Feb 4.540 5
Mar 3.951 5
Apr 3.381 5
May 3.339 5
Jun 3.464 5
Jul 3.588 5
Aug 3.639 5
Sep 3.603 5
Oct 3.686 5
Nov 4.051 5
Dec 4.434 5
Jan 4.699 5
Feb 4.548 5
Mar 3.984 5
Apr 3.424 5
May 3.374 5
Jun 3.504 5
Jul 3.634 5
Aug 3.677 5
Sep 3.638 5
Oct 3.724 5
Nov 4.088 5
Dec 4.479 5
Jan 4.707 5
Feb 4.527 5
Mar 3.937 5
Apr 3.352 5
May 3.307 5
Jun 3.407 5
Jul 3.507 5
Aug 3.547 5
Sep 3.517 5
Oct 3.563 5
Nov 3.908 5
Dec 4.318 5
Jan 4.538 5
Feb 4.378 5
Mar 3.848 5
Apr 3.298 5
May 3.276 5
Jun 3.376 5
Jul 3.476 5
Aug 3.516 5
Sep 3.531 5
Oct 3.601 5
Nov 3.921 5
Dec 4.301 5
Jan 4.517 5
Feb 4.347 5
Mar 3.847 5
Apr 3.297 5
May 3.275 5
Jun 3.375 5
Jul 3.475 5
Aug 3.515 5
Sep 3.530 5
Oct 3.576 5
Nov 3.781 5
Dec 4.181 5
Jan 4.416 5
Feb 4.236 5
Mar 3.886 5
Apr 3.556 5
May 3.534 5
Jun 3.569 5
Jul 3.609 5
Aug 3.649 5
Sep 3.664 5
Oct 3.710 5
Nov 3.885 5
Dec 4.285 5
Jan 4.510 5
Feb 4.350 5
Mar 4.075 5
Apr 3.675 5
May 3.653 5
Jun 3.688 5
Jul 3.728 5
Aug 3.768 5
Sep 3.783 5
Oct 3.829 5
Nov 3.979 5
Dec 4.229 5
Jan 4.429 5
Feb 4.364 5
Mar 4.264 5
Apr 3.934 5
May 3.912 5
Jun 3.947 5
Jul 3.987 5
Aug 4.027 5
Sep 4.042 5
Oct 4.088 5
Nov 4.160 5
Dec 4.315 5
Est. sales 286,439. Tue.’s sales 373,949
Tue.’s open int 1,182,071, up 11,832
CUSTOMER LOGIN

If you have an account and are registered for online access, sign in with your email address and password below.

NEW CUSTOMERS/UNREGISTERED ACCOUNTS

Never been a subscriber and want to subscribe, click the Subscribe button below.

Starting at $4.79/week.

Subscribe Today