AP NEWS
Related topics

BC-OILS

January 25, 2019

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

OpenHighLowSettleChg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Mar 53.17 53.94 52.91 53.69 +.56
Apr 53.45 54.21 53.19 53.98 +.56
May 53.84 54.55 53.52 54.31 +.53
Jun 54.20 54.92 53.86 54.66 +.52
Jul 55.00 55.16 54.23 54.96 +.51
Aug 54.67 55.33 54.45 55.16 +.50
Sep 55.45 55.45 54.59 55.27 +.49
Oct 55.41 55.41 54.58 55.32 +.47
Nov 55.34 55.48 54.61 55.32 +.44
Dec 54.77 55.52 54.50 55.29 +.41
Jan 55.24 55.24 54.81 55.24 +.39
Feb 54.79 55.19 54.76 55.19 +.37
Mar 54.92 55.14 54.92 55.14 +.35
Apr 55.08 +.34
May 55.02 +.32
Jun 54.43 55.12 54.27 54.96 +.31
Jul 54.87 +.29
Aug 54.79 +.28
Sep 54.73 +.28
Oct 54.68 +.27
Nov 54.65 +.27
Dec 54.54 54.83 54.00 54.63 +.27
Jan 54.56 +.27
Feb 54.48 +.27
Mar 54.30 54.41 54.30 54.41 +.26
Apr 54.36 +.26
May 54.31 +.26
Jun 54.19 54.28 54.08 54.28 +.25
Jul 54.21 +.24
Aug 54.18 +.23
Sep 54.16 +.23
Oct 54.14 +.21
Nov 54.12 +.20
Dec 54.17 54.19 53.77 54.11 +.20
Jan 54.04 +.20
Feb 54.00 +.20
Mar 53.96 +.20
Apr 53.93 +.20
May 53.89 +.18
Jun 53.88 +.18
Jul 53.86 +.18
Aug 53.85 +.18
Sep 53.85 +.18
Oct 53.86 +.18
Nov 53.88 +.18
Dec 53.90 53.90 53.68 53.88 +.16
Jan 53.85 +.16
Feb 53.83 +.16
Mar 53.82 +.16
Apr 53.82 +.16
May 53.83 +.16
Jun 53.84 +.16
Jul 53.83 +.15
Aug 53.83 +.14
Sep 53.84 +.13
Oct 53.86 +.12
Nov 53.89 +.11
Dec 53.92 +.12
Jan 53.92 +.12
Feb 53.91 +.11
Mar 53.84 +.11
Apr 53.84 +.11
May 53.84 +.10
Jun 53.87 +.10
Jul 53.88 +.10
Aug 53.86 +.09
Sep 53.85 +.09
Oct 53.85 +.09
Nov 53.89 +.08
Dec 53.93 +.08
Jan 53.86 +.08
Feb 53.87 +.08
Mar 53.87 +.08
Apr 53.89 +.08
May 53.87 +.08
Jun 53.86 +.08
Jul 53.90 +.08
Aug 53.90 +.08
Sep 53.91 +.08
Oct 53.90 +.08
Nov 53.95 +.08
Dec 53.94 +.08
Jan 53.88 +.08
Feb 53.93 +.08
Mar 53.90 +.08
Apr 53.94 +.08
May 53.94 +.08
Jun 53.93 +.08
Jul 53.99 +.08
Aug 53.99 +.08
Sep 54.00 +.08
Oct 54.02 +.08
Nov 54.08 +.08
Dec 54.06 +.08
Jan 54.01 +.08
Feb 54.02 +.08
Mar 53.99 +.08
Apr 53.99 +.08
May 53.97 +.08
Jun 53.94 +.08
Jul 53.97 +.08
Aug 53.96 +.08
Sep 53.94 +.08
Oct 53.94 +.08
Nov 53.97 +.08
Dec 53.96 +.08
Jan 53.88 +.08
Feb 53.89 +.08
Est. sales 856,098. Thu.’s sales 1,025,530
Thu.’s open int 2,052,646
HEATING OIL
42,000 gal, cents per gal
Feb 188.70 190.50 187.53 189.19 +.63
Mar 188.13 189.87 186.90 188.67 +.68
Apr 187.01 188.71 185.88 187.77 +.82
May 188.05 188.12 185.79 187.61 +.88
Jun 187.54 188.49 186.20 187.98 +.90
Jul 187.16 188.96 187.16 188.90 +.92
Aug 188.35 189.83 188.35 189.79 +.94
Sep 190.82 190.99 189.56 190.77 +.94
Oct 190.10 191.66 190.10 191.66 +.93
Nov 191.01 192.49 191.01 192.49 +.93
Dec 192.10 193.46 191.46 193.21 +.94
Jan 192.87 193.86 192.87 193.86 +.95
Feb 193.93 +.96
Mar 193.20 193.60 193.20 193.60 +1.00
Apr 192.65 +.97
May 192.34 +.97
Jun 191.11 192.25 191.11 192.25 +.95
Jul 192.72 192.72 192.53 192.53 +.98
Aug 193.56 193.56 192.71 192.73 +.98
Sep 192.50 192.94 192.50 192.94 +.98
Oct 193.17 +.97
Nov 193.31 +.97
Dec 192.70 193.22 192.70 193.22 +.96
Jan 193.35 +.93
Feb 193.16 +.93
Mar 192.78 +.93
Apr 192.18 +.93
May 192.28 +.93
Jun 192.83 +.93
Jul 193.46 +.93
Aug 193.71 +.93
Sep 193.75 +.93
Oct 193.70 +.93
Nov 193.49 +.93
Dec 193.27 +.93
Jan 193.62 +.93
Feb 193.89 +.93
Mar 193.74 +.93
Apr 193.22 +.93
May 193.17 +.93
Jun 193.95 +.93
Jul 194.26 +.93
Aug 194.36 +.93
Sep 194.57 +.93
Oct 194.77 +.93
Nov 194.53 +.93
Dec 194.64 +.93
Jan 195.14 +.93
Est. sales 91,351. Thu.’s sales 166,874
Thu.’s open int 364,668
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Feb 1.3891 1.4036 1.3760 1.3894 +18
Mar 1.4037 1.4193 1.3907 1.4047 +12
Apr 1.6085 1.6236 1.5944 1.6121 +35
May 1.6350 1.6369 1.6127 1.6306 +33
Jun 1.6500 1.6500 1.6210 1.6389 +33
Jul 1.6308 1.6429 1.6308 1.6401 +38
Aug 1.6178 1.6349 1.6178 1.6328 +44
Sep 1.6059 1.6188 1.6056 1.6153 +46
Oct 1.4975 1.5060 1.4975 1.5046 +44
Nov 1.4794 1.4861 1.4794 1.4861 +45
Dec 1.4554 1.4795 1.4554 1.4759 +49
Jan 1.4700 1.4760 1.4644 1.4751 +45
Feb 1.4841 1.4841 1.4833 1.4833 +42
Mar 1.5014 +37
Apr 1.6894 +34
May 1.6990 +46
Jun 1.6949 +48
Jul 1.6912 +26
Aug 1.6815 +21
Sep 1.6661 +11
Oct 1.5446 +24
Nov 1.5217 +36
Dec 1.5024 +49
Jan 1.5070 +49
Feb 1.5281 +49
Mar 1.5593 +49
Apr 1.7560 +49
May 1.7759 +49
Jun 1.7794 +49
Jul 1.7587 +49
Aug 1.7311 +49
Sep 1.7026 +49
Oct 1.5727 +49
Nov 1.5397 +49
Dec 1.5163 +49
Jan 1.5145 +49
Feb 1.5264 +49
Mar 1.5489 +49
Apr 1.7458 +49
May 1.7645 +49
Jun 1.7575 +49
Jul 1.7491 +49
Aug 1.7304 +49
Sep 1.6924 +49
Oct 1.5625 +49
Nov 1.5295 +49
Dec 1.5061 +49
Jan 1.5043 +49
Est. sales 110,353. Thu.’s sales 191,585
Thu.’s open int 431,042
NATURAL GAS
10,000 mm btu’s, $ per mm btu
Feb 3.160 3.207 3.047 3.178 +79
Mar 3.042 3.090 2.946 3.072 +74
Apr 2.860 2.889 2.806 2.884 +40
May 2.845 2.873 2.802 2.868 +30
Jun 2.891 2.913 2.852 2.907 +22
Jul 2.940 2.956 2.902 2.951 +19
Aug 2.937 2.954 2.905 2.953 +21
Sep 2.911 2.927 2.877 2.927 +24
Oct 2.932 2.951 2.897 2.951 +26
Nov 2.974 2.998 2.944 2.998 +26
Dec 3.123 3.146 3.095 3.146 +24
Jan 3.210 3.239 3.187 3.239 +25
Feb 3.127 3.164 3.126 3.164 +21
Mar 2.944 2.980 2.944 2.980 +17
Apr 2.607 2.619 2.607 2.618
May 2.562 2.568 2.562 2.568
Jun 2.590 2.593 2.585 2.592 + 1
Jul 2.611 2.618 2.611 2.618
Aug 2.618 2.620 2.615 2.619
Sep 2.603 2.606 2.601 2.606
Oct 2.631 2.631 2.625 2.631
Nov 2.681
Dec 2.851
Jan 2.966 2.966 2.966 2.966
Feb 2.911 2.911 2.898 2.898 1
Mar 2.730
Apr 2.490 + 5
May 2.465 + 5
Jun 2.503 + 5
Jul 2.543 + 5
Aug 2.557 + 5
Sep 2.551 + 5
Oct 2.578 + 5
Nov 2.643 + 5
Dec 2.850 2.850 2.825 2.825 + 5
Jan 2.945 2.945 2.945 2.945 + 5
Feb 2.885 + 5
Mar 2.765 2.765 2.765 2.765 + 5
Apr 2.500 2.525 2.500 2.525 +10
May 2.502 +10
Jun 2.531 +10
Jul 2.563 +10
Aug 2.571 +10
Sep 2.565 +10
Oct 2.591 +10
Nov 2.653 2.653 2.653 2.653 +10
Dec 2.815 +10
Jan 2.935 +10
Feb 2.882 +10
Mar 2.782 +13
Apr 2.552 +18
May 2.539 +18
Jun 2.578 +18
Jul 2.618 +18
Aug 2.638 +18
Sep 2.640 +18
Oct 2.670 +18
Nov 2.736 +18
Dec 2.895 +20
Jan 3.015 +20
Feb 2.973 +23
Mar 2.888 +28
Apr 2.658 +43
May 2.643 +45
Jun 2.673 +45
Jul 2.706 +45
Aug 2.723 +45
Sep 2.725 +45
Oct 2.752 +45
Nov 2.816 +45
Dec 2.966 +45
Jan 3.086 +45
Feb 3.047 +45
Mar 2.984 +45
Apr 2.754 +45
May 2.740 +45
Jun 2.769 +45
Jul 2.801 +45
Aug 2.820 +45
Sep 2.824 +45
Oct 2.855 +45
Nov 2.921 +45
Dec 3.071 +45
Jan 3.191 +45
Feb 3.156 +45
Mar 3.093 +45
Apr 2.868 +45
May 2.851 +45
Jun 2.875 +45
Jul 2.902 +45
Aug 2.922 +45
Sep 2.926 +45
Oct 2.954 +45
Nov 3.020 +45
Dec 3.170 +45
Jan 3.290 +45
Feb 3.257 +45
Mar 3.194 +45
Apr 2.961 +45
May 2.943 +45
Jun 2.969 +45
Jul 2.997 +45
Aug 3.015 +45
Sep 3.020 +45
Oct 3.048 +45
Nov 3.114 +45
Dec 3.264 +45
Jan 3.385 +45
Feb 3.353 +45
Mar 3.290 +45
Apr 3.030 +45
May 3.010 +45
Jun 3.040 +45
Jul 3.080 +45
Aug 3.120 +45
Sep 3.133 +45
Oct 3.179 +45
Nov 3.247 +45
Dec 3.397 +45
Jan 3.521 +45
Feb 3.489 +45
Mar 3.426 +45
Apr 3.126 +45
May 3.104 +45
Jun 3.134 +45
Jul 3.174 +45
Aug 3.214 +45
Sep 3.229 +45
Oct 3.275 +45
Nov 3.347 +45
Dec 3.499 +45
Jan 3.629 +45
Feb 3.597 +45
Mar 3.532 +45
Apr 3.212 +45
May 3.190 +45
Jun 3.225 +45
Jul 3.270 +45
Aug 3.310 +45
Sep 3.325 +45
Oct 3.371 +45
Nov 3.443 +45
Dec 3.598 +45
Jan 3.728 +45
Feb 3.696 +45
Mar 3.631 +45
Apr 3.306 +45
May 3.284 +45
Jun 3.319 +45
Jul 3.364 +45
Aug 3.404 +45
Sep 3.419 +45
Oct 3.465 +45
Nov 3.537 +45
Dec 3.692 +45
Est. sales 332,520. Thu.’s sales 374,814
Thu.’s open int 1,333,941
AP RADIO
Update hourly