NEW YORK (AP) — Futures trading on the New York Mercantile Exchange Wednesday:
| Open | High | Low | Settle | Chg. | |
|---|---|---|---|---|---|
| LIGHT SWEET CRUDE | |||||
| 1,000 bbl.; dollars per bbl. | |||||
| Sep 25 | 65.15 | 66.75 | 64.11 | 64.35 | -.81 |
| Oct 25 | 64.21 | 65.71 | 63.19 | 63.41 | -.79 |
| Nov 25 | 63.52 | 64.96 | 62.59 | 62.79 | -.73 |
| Dec 25 | 63.02 | 64.38 | 62.16 | 62.34 | -.68 |
| Jan 26 | 62.91 | 64.05 | 61.94 | 62.08 | -.65 |
| Feb 26 | 62.62 | 63.81 | 61.79 | 61.93 | -.61 |
| Mar 26 | 62.66 | 63.64 | 61.70 | 61.84 | -.58 |
| Apr 26 | 62.57 | 63.10 | 61.73 | 61.76 | -.56 |
| May 26 | 62.73 | 63.19 | 61.57 | 61.69 | -.54 |
| Jun 26 | 62.17 | 63.33 | 61.48 | 61.61 | -.53 |
| Jul 26 | 62.35 | 62.99 | 61.41 | 61.52 | -.52 |
| Aug 26 | 62.55 | 62.95 | 61.39 | 61.43 | -.51 |
| Sep 26 | 61.88 | 62.28 | 61.88 | 61.36 | -.51 |
| Oct 26 | 62.01 | 62.01 | 61.93 | 61.31 | -.51 |
| Nov 26 | 61.96 | 61.99 | 61.35 | 61.29 | -.51 |
| Dec 26 | 61.82 | 62.82 | 61.17 | 61.29 | -.48 |
| Jan 27 | 61.92 | 61.96 | 61.90 | 61.24 | -.46 |
| Feb 27 | 61.87 | 61.87 | 61.87 | 61.19 | -.46 |
| Mar 27 | 61.17 | -.46 | |||
| Apr 27 | 61.18 | -.46 | |||
| May 27 | 61.22 | -.46 | |||
| Jun 27 | 61.92 | 62.45 | 61.18 | 61.27 | -.44 |
| Jul 27 | 61.26 | -.43 | |||
| Aug 27 | 61.90 | 61.90 | 61.90 | 61.27 | -.42 |
| Sep 27 | 61.30 | -.43 | |||
| Oct 27 | 61.33 | -.44 | |||
| Nov 27 | 61.38 | -.44 | |||
| Dec 27 | 61.91 | 62.65 | 61.39 | 61.45 | -.43 |
| Jan 28 | 61.46 | -.43 | |||
| Feb 28 | 61.46 | -.43 | |||
| Mar 28 | 62.49 | 62.49 | 62.49 | 61.48 | -.42 |
| Apr 28 | 61.51 | -.41 | |||
| May 28 | 61.56 | -.41 | |||
| Jun 28 | 62.49 | 62.49 | 62.49 | 61.61 | -.40 |
| Jul 28 | 61.61 | -.40 | |||
| Aug 28 | 61.62 | -.39 | |||
| Sep 28 | 61.65 | -.39 | |||
| Oct 28 | 61.69 | -.39 | |||
| Nov 28 | 61.75 | -.39 | |||
| Dec 28 | 62.30 | 62.71 | 61.99 | 61.79 | -.38 |
| Jan 29 | 61.77 | -.38 | |||
| Feb 29 | 61.79 | -.37 | |||
| Mar 29 | 61.81 | -.37 | |||
| Apr 29 | 61.86 | -.36 | |||
| May 29 | 61.84 | -.36 | |||
| Jun 29 | 61.90 | -.35 | |||
| Jul 29 | 61.90 | -.35 | |||
| Aug 29 | 61.92 | -.34 | |||
| Sep 29 | 61.90 | -.34 | |||
| Oct 29 | 61.97 | -.33 | |||
| Nov 29 | 62.00 | -.33 | |||
| Dec 29 | 62.67 | 62.81 | 62.10 | 62.06 | -.32 |
| Jan 30 | 62.02 | -.32 | |||
| Feb 30 | 62.00 | -.31 | |||
| Mar 30 | 61.97 | -.31 | |||
| Apr 30 | 62.04 | -.31 | |||
| May 30 | 62.07 | -.30 | |||
| Jun 30 | 62.08 | -.30 | |||
| Jul 30 | 62.04 | -.29 | |||
| Aug 30 | 62.07 | -.28 | |||
| Sep 30 | 62.05 | -.28 | |||
| Oct 30 | 62.05 | -.27 | |||
| Nov 30 | 62.10 | -.26 | |||
| Dec 30 | 62.09 | 62.09 | 62.09 | 62.14 | -.25 |
| Jun 31 | 62.09 | -.22 | |||
| Dec 31 | 62.05 | -.19 | |||
| Jun 32 | 61.90 | -.17 | |||
| Dec 32 | 61.74 | -.14 | |||
| Jun 33 | 61.51 | -.11 | |||
| Dec 33 | 61.25 | -.07 | |||
| Est. sales 831,929 | Tue.'s sales 731,657 | ||||
| Tue.'s open int 2,072,976 | down 36,563 | ||||
| HEATING OIL | |||||
| 42,000 gal, cents per gal | |||||
| Sep 25 | 225.29 | 231.85 | 224.77 | 226.28 | +1.26 |
| Oct 25 | 225.70 | 231.37 | 224.79 | 225.78 | +.95 |
| Nov 25 | 223.88 | 230.33 | 223.88 | 224.83 | +.88 |
| Dec 25 | 222.74 | 228.74 | 222.52 | 223.47 | +.81 |
| Jan 26 | 222.55 | 227.79 | 222.44 | 223.06 | +.78 |
| Feb 26 | 221.78 | 227.05 | 221.69 | 222.18 | +.74 |
| Mar 26 | 220.05 | 224.93 | 220.04 | 220.41 | +.59 |
| Apr 26 | 218.05 | 222.45 | 218.01 | 218.18 | +.36 |
| May 26 | 216.84 | 220.41 | 216.59 | 216.76 | +.11 |
| Jun 26 | 216.13 | 219.96 | 215.50 | 215.67 | -.07 |
| Jul 26 | 219.10 | 219.67 | 215.44 | 215.64 | -.17 |
| Aug 26 | 218.45 | 218.45 | 218.45 | 215.79 | -.27 |
| Sep 26 | 216.14 | -.31 | |||
| Oct 26 | 216.44 | -.34 | |||
| Nov 26 | 216.40 | -.28 | |||
| Dec 26 | 216.81 | 219.87 | 215.78 | 216.04 | -.23 |
| Est. sales 169,431 | Tue.'s sales 183,106 | ||||
| Tue.'s open int 342,151 | up 3,599 | ||||
| NY HARBOR RBOB GAS | |||||
| 42,000 gallons; dollars per gallon | |||||
| Sep 25 | 2.0900 | 2.1384 | 2.0844 | 2.0904 | -11 |
| Oct 25 | 1.9339 | 1.9824 | 1.9265 | 1.9317 | -61 |
| Nov 25 | 1.8900 | 1.9298 | 1.8744 | 1.8793 | -88 |
| Dec 25 | 1.8530 | 1.8899 | 1.8352 | 1.8400 | -105 |
| Jan 26 | 1.8328 | 1.8728 | 1.8200 | 1.8238 | -117 |
| Feb 26 | 1.8496 | 1.8748 | 1.8250 | 1.8282 | -124 |
| Mar 26 | 1.8652 | 1.8960 | 1.8463 | 1.8466 | -128 |
| Apr 26 | 2.0667 | 2.0846 | 2.0378 | 2.0383 | -126 |
| May 26 | 2.0804 | 2.0870 | 2.0643 | 2.0418 | -118 |
| Jun 26 | 2.0487 | 2.0761 | 2.0318 | 2.0326 | -112 |
| Jul 26 | 2.0533 | 2.0563 | 2.0152 | 2.0159 | -106 |
| Aug 26 | 2.0284 | 2.0284 | 2.0183 | 1.9942 | -105 |
| Sep 26 | 1.9650 | -105 | |||
| Oct 26 | 1.8291 | -105 | |||
| Nov 26 | 1.7957 | -104 | |||
| Dec 26 | 1.8121 | 1.8122 | 1.7701 | 1.7729 | -111 |
| Jan 27 | 1.7661 | -107 | |||
| Feb 27 | 1.7730 | -107 | |||
| Mar 27 | 1.7880 | -107 | |||
| Apr 27 | 1.9826 | -107 | |||
| May 27 | 1.9880 | -107 | |||
| Jun 27 | 1.9881 | -107 | |||
| Jul 27 | 1.9781 | -107 | |||
| Aug 27 | 1.9630 | -107 | |||
| Sep 27 | 1.9570 | 1.9570 | 1.9570 | 1.9341 | -107 |
| Oct 27 | 1.8060 | -107 | |||
| Nov 27 | 1.7789 | -107 | |||
| Dec 27 | 1.7611 | -107 | |||
| Jan 28 | 1.7600 | -107 | |||
| Feb 28 | 1.7733 | -107 | |||
| Mar 28 | 1.7930 | -107 | |||
| Apr 28 | 1.9822 | -107 | |||
| May 28 | 1.9989 | -107 | |||
| Jun 28 | 1.9946 | -107 | |||
| Jul 28 | 1.9847 | -107 | |||
| Aug 28 | 1.9690 | -107 | |||
| Sep 28 | 1.9606 | 1.9606 | 1.9606 | 1.9380 | -107 |
| Est. sales 139,722 | Tue.'s sales 123,011 | ||||
| Tue.'s open int 335,200 | down 3,039 | ||||
| NATURAL GAS | |||||
| 10,000 mm btu's, $ per mm btu | |||||
| Sep 25 | 3.015 | 3.091 | 2.945 | 3.077 | +67 |
| Oct 25 | 3.108 | 3.190 | 3.046 | 3.176 | +68 |
| Nov 25 | 3.473 | 3.571 | 3.429 | 3.551 | +67 |
| Dec 25 | 4.073 | 4.168 | 4.039 | 4.150 | +63 |
| Jan 26 | 4.406 | 4.490 | 4.365 | 4.473 | +61 |
| Feb 26 | 4.133 | 4.220 | 4.105 | 4.206 | +57 |
| Mar 26 | 3.718 | 3.783 | 3.682 | 3.771 | +47 |
| Apr 26 | 3.526 | 3.575 | 3.481 | 3.565 | +43 |
| May 26 | 3.532 | 3.587 | 3.501 | 3.577 | +40 |
| Jun 26 | 3.680 | 3.728 | 3.646 | 3.718 | +36 |
| Jul 26 | 3.872 | 3.911 | 3.832 | 3.900 | +33 |
| Aug 26 | 3.919 | 3.965 | 3.889 | 3.952 | +30 |
| Sep 26 | 3.882 | 3.925 | 3.850 | 3.914 | +31 |
| Oct 26 | 3.929 | 3.978 | 3.897 | 3.967 | +36 |
| Nov 26 | 4.151 | 4.182 | 4.111 | 4.174 | +31 |
| Dec 26 | 4.537 | 4.564 | 4.500 | 4.548 | +21 |
| Jan 27 | 4.768 | 4.812 | 4.747 | 4.801 | +27 |
| Feb 27 | 4.358 | 4.407 | 4.345 | 4.398 | +26 |
| Mar 27 | 3.787 | 3.810 | 3.774 | 3.801 | +23 |
| Apr 27 | 3.357 | 3.381 | 3.351 | 3.377 | +12 |
| May 27 | 3.342 | 3.353 | 3.338 | 3.341 | +4 |
| Jun 27 | 3.463 | 3.493 | 3.463 | 3.483 | +7 |
| Jul 27 | 3.644 | 3.663 | 3.644 | 3.656 | 0 |
| Aug 27 | 3.713 | 3.723 | 3.711 | 3.711 | -4 |
| Sep 27 | 3.689 | 3.705 | 3.685 | 3.701 | +16 |
| Oct 27 | 3.734 | 3.756 | 3.734 | 3.754 | +5 |
| Dec 27 | 4.427 | 4.429 | 4.409 | 4.409 | 0 |
| Jan 28 | 4.730 | 4.730 | 4.730 | 4.730 | +25 |
| Feb 28 | 4.385 | 4.385 | 4.375 | 4.375 | +1 |
| Mar 28 | 3.740 | 3.740 | 3.740 | 3.740 | +13 |
| Apr 33 | 2.750 | 2.750 | 2.750 | 2.750 | -34 |
| Est. sales 350,088 | Tue.'s sales 337,279 | ||||
| Tue.'s open int 1,613,233 | down 5,706 |
