NEW YORK (AP) — Futures trading on the New York Mercantile Exchange Monday:
| Open | High | Low | Settle | Chg. | |
|---|---|---|---|---|---|
| LIGHT SWEET CRUDE | |||||
| 1,000 bbl.; dollars per bbl. | |||||
| Jul 26 | 76.49 | 78.96 | 74.45 | 74.82 | -1.78 |
| Aug 26 | 75.40 | 78.14 | 73.24 | 73.86 | -1.99 |
| Sep 26 | 74.69 | 77.10 | 72.58 | 73.03 | -2.08 |
| Oct 26 | 73.70 | 76.00 | 71.88 | 72.28 | -1.89 |
| Nov 26 | 72.80 | 74.80 | 71.23 | 71.62 | -1.68 |
| Dec 26 | 72.16 | 74.50 | 70.63 | 70.99 | -1.50 |
| Jan 27 | 71.43 | 73.16 | 70.09 | 70.43 | -1.36 |
| Feb 27 | 70.59 | 72.22 | 69.61 | 69.94 | -1.25 |
| Mar 27 | 70.36 | 72.36 | 69.24 | 69.53 | -1.16 |
| Apr 27 | 69.90 | 70.44 | 68.98 | 69.19 | -1.09 |
| May 27 | 69.62 | 70.88 | 68.74 | 68.74 | -1.22 |
| Jun 27 | 69.33 | 70.85 | 68.46 | 68.58 | -1.11 |
| Jul 27 | 69.55 | 69.73 | 68.25 | 68.25 | -1.19 |
| Aug 27 | 68.25 | 68.25 | 68.09 | 68.10 | -1.11 |
| Sep 27 | 69.22 | 69.22 | 67.90 | 67.90 | -1.10 |
| Oct 27 | 68.42 | 68.42 | 67.75 | 67.75 | -1.06 |
| Nov 27 | 67.66 | 67.66 | 67.56 | 67.60 | -1.05 |
| Dec 27 | 68.04 | 69.37 | 67.44 | 67.55 | -.97 |
| Jan 28 | 67.36 | 67.36 | 67.28 | 67.28 | -1.07 |
| May 28 | 67.03 | 67.03 | 67.03 | 67.03 | -.76 |
| Jun 28 | 67.28 | 68.31 | 66.68 | 66.83 | -.85 |
| Dec 28 | 66.68 | 67.52 | 66.09 | 66.12 | -.89 |
| Jun 29 | 65.86 | 65.86 | 65.75 | 65.75 | -.61 |
| Dec 29 | 65.65 | 65.75 | 64.95 | 64.95 | -.77 |
| Dec 30 | 63.84 | 63.84 | 63.84 | 63.84 | -.52 |
| Dec 31 | 63.00 | 63.00 | 62.25 | 62.25 | -.66 |
| Est. sales 797,902 | Thu.'s sales 696,951 | ||||
| Thu.'s open int 2,036,736 | down 100,037 | ||||
| HEATING OIL | |||||
| 42,000 gal, cents per gal | |||||
| Jul 26 | 313.15 | 324.52 | 308.82 | 309.31 | -3.42 |
| Aug 26 | 308.83 | 320.02 | 305.11 | 305.69 | -2.85 |
| Sep 26 | 304.62 | 315.55 | 302.06 | 302.59 | -3.32 |
| Oct 26 | 302.07 | 311.95 | 299.23 | 299.72 | -3.31 |
| Nov 26 | 297.54 | 307.41 | 295.48 | 295.93 | -3.36 |
| Dec 26 | 293.11 | 302.43 | 290.91 | 291.47 | -3.36 |
| Jan 27 | 290.47 | 299.10 | 288.15 | 288.65 | -3.29 |
| Feb 27 | 287.86 | 295.69 | 285.64 | 286.03 | -3.21 |
| Mar 27 | 284.40 | 288.67 | 282.27 | 282.63 | -3.01 |
| Apr 27 | 280.66 | 282.61 | 278.30 | 278.68 | -2.75 |
| May 27 | 279.28 | 279.99 | 275.68 | 276.03 | -2.50 |
| Jun 27 | 274.60 | 279.45 | 273.40 | 274.12 | -2.22 |
| Jul 27 | 273.46 | -2.03 | |||
| Aug 27 | 273.09 | 273.50 | 273.09 | 273.03 | -1.85 |
| Sep 27 | 273.50 | 273.50 | 273.50 | 272.72 | -1.65 |
| Oct 27 | 272.50 | 272.50 | 272.50 | 272.27 | -1.65 |
| Est. sales 130,550 | Thu.'s sales 123,198 | ||||
| Thu.'s open int 264,078 | up 1,364 | ||||
| NY HARBOR RBOB GAS | |||||
| 42,000 gallons; dollars per gallon | |||||
| Jul 26 | 2.9846 | 3.0424 | 2.9449 | 2.9870 | -79 |
| Aug 26 | 2.8949 | 2.9479 | 2.8544 | 2.8795 | -222 |
| Sep 26 | 2.7754 | 2.8269 | 2.7417 | 2.7601 | -273 |
| Oct 26 | 2.5186 | 2.5708 | 2.4952 | 2.5116 | -232 |
| Nov 26 | 2.4027 | 2.4520 | 2.3755 | 2.3892 | -279 |
| Dec 26 | 2.3090 | 2.3548 | 2.2853 | 2.2973 | -317 |
| Jan 27 | 2.2654 | 2.2988 | 2.2382 | 2.2470 | -321 |
| Feb 27 | 2.2561 | 2.2771 | 2.2285 | 2.2361 | -298 |
| Mar 27 | 2.2655 | 2.2877 | 2.2428 | 2.2501 | -280 |
| Apr 27 | 2.4678 | 2.4877 | 2.4620 | 2.4626 | -213 |
| May 27 | 2.4793 | 2.4793 | 2.4598 | 2.4647 | -202 |
| Jun 27 | 2.4560 | 2.4854 | 2.4456 | 2.4525 | -193 |
| Jul 27 | 2.4286 | -189 | |||
| Aug 27 | 2.3957 | -195 | |||
| Sep 27 | 2.3553 | -204 | |||
| Oct 27 | 2.2066 | -217 | |||
| Nov 27 | 2.1664 | -218 | |||
| Dec 27 | 2.1632 | 2.1632 | 2.1400 | 2.1402 | -219 |
| Jan 28 | 2.1289 | -212 | |||
| Feb 28 | 2.1328 | -208 | |||
| Mar 28 | 2.1483 | -209 | |||
| Apr 28 | 2.3403 | -211 | |||
| May 28 | 2.3489 | -212 | |||
| Jun 28 | 2.3278 | -207 | |||
| Jul 28 | 2.3130 | -203 | |||
| Aug 28 | 2.2929 | -198 | |||
| Sep 28 | 2.2576 | -193 | |||
| Oct 28 | 2.1262 | -188 | |||
| Nov 28 | 2.0919 | -184 | |||
| Dec 28 | 2.0687 | -179 | |||
| Jan 29 | 2.0658 | -179 | |||
| Feb 29 | 2.0781 | -179 | |||
| Mar 29 | 2.0962 | -179 | |||
| Apr 29 | 2.2840 | -179 | |||
| May 29 | 2.2960 | -179 | |||
| Jun 29 | 2.2913 | -179 | |||
| Jul 29 | 2.2810 | -179 | |||
| Est. sales 176,493 | Thu.'s sales 179,204 | ||||
| Thu.'s open int 319,078 | down 1,527 | ||||
| NATURAL GAS | |||||
| 10,000 mm btu's, $ per mm btu | |||||
| Jul 26 | 3.216 | 3.335 | 3.183 | 3.253 | +20 |
| Aug 26 | 3.252 | 3.377 | 3.230 | 3.279 | +3 |
| Sep 26 | 3.222 | 3.326 | 3.191 | 3.234 | 0 |
| Oct 26 | 3.249 | 3.355 | 3.227 | 3.266 | -2 |
| Nov 26 | 3.449 | 3.535 | 3.427 | 3.446 | -12 |
| Dec 26 | 4.061 | 4.135 | 4.043 | 4.050 | -19 |
| Jan 27 | 4.463 | 4.529 | 4.446 | 4.453 | -18 |
| Feb 27 | 4.031 | 4.092 | 4.023 | 4.031 | -11 |
| Mar 27 | 3.202 | 3.257 | 3.192 | 3.205 | -7 |
| Apr 27 | 2.977 | 3.022 | 2.967 | 2.977 | -8 |
| May 27 | 2.952 | 2.995 | 2.944 | 2.956 | -5 |
| Jun 27 | 3.092 | 3.127 | 3.085 | 3.096 | -1 |
| Jul 27 | 3.302 | 3.334 | 3.299 | 3.309 | +1 |
| Aug 27 | 3.360 | 3.387 | 3.355 | 3.363 | -1 |
| Sep 27 | 3.337 | 3.362 | 3.332 | 3.336 | -4 |
| Oct 27 | 3.409 | 3.437 | 3.407 | 3.408 | -6 |
| Nov 27 | 3.671 | 3.686 | 3.660 | 3.661 | -7 |
| Dec 27 | 4.316 | 4.331 | 4.306 | 4.311 | -4 |
| Jan 28 | 4.720 | 4.741 | 4.715 | 4.720 | -5 |
| Feb 28 | 4.266 | 4.266 | 4.250 | 4.248 | -2 |
| Mar 28 | 3.481 | 3.490 | 3.468 | 3.464 | -3 |
| Apr 28 | 3.170 | 3.190 | 3.170 | 3.172 | +2 |
| May 28 | 3.162 | 3.162 | 3.143 | 3.145 | +4 |
| Jun 28 | 3.297 | 3.297 | 3.297 | 3.287 | +8 |
| Jul 28 | 3.507 | 3.512 | 3.505 | 3.497 | +9 |
| Aug 28 | 3.564 | 3.564 | 3.564 | 3.556 | +8 |
| Sep 28 | 3.550 | 3.550 | 3.544 | 3.535 | +7 |
| Oct 28 | 3.613 | 3.616 | 3.613 | 3.601 | +7 |
| Nov 28 | 3.825 | 3.828 | 3.805 | 3.812 | +6 |
| Dec 28 | 4.417 | 4.417 | 4.412 | 4.404 | +10 |
| Jan 29 | 4.808 | +11 | |||
| Feb 29 | 4.341 | 4.341 | 4.341 | 4.338 | +13 |
| Mar 29 | 3.470 | 3.470 | 3.460 | 3.458 | +8 |
| Apr 29 | 3.151 | 3.151 | 3.151 | 3.136 | +7 |
| May 29 | 3.110 | +6 | |||
| Jun 29 | 3.222 | +5 | |||
| Jul 29 | 3.434 | +4 | |||
| Aug 29 | 3.498 | +3 | |||
| Sep 29 | 3.484 | +3 | |||
| Oct 29 | 3.560 | +4 | |||
| Nov 29 | 3.725 | 3.725 | 3.725 | 3.734 | +4 |
| Dec 29 | 4.317 | +11 | |||
| Jan 30 | 4.740 | +11 | |||
| Feb 30 | 4.287 | +12 | |||
| Mar 30 | 3.470 | +12 | |||
| Apr 30 | 3.052 | +9 | |||
| May 30 | 3.013 | +10 | |||
| Jun 30 | 3.135 | +10 | |||
| Jul 30 | 3.368 | +10 | |||
| Aug 30 | 3.407 | +10 | |||
| Sep 30 | 3.375 | +11 | |||
| Oct 30 | 3.451 | +11 | |||
| Nov 30 | 3.650 | +12 | |||
| Dec 30 | 4.167 | 4.167 | 4.167 | 4.179 | +12 |
| Jan 31 | 4.542 | 4.542 | 4.542 | 4.555 | +13 |
| Feb 31 | 4.097 | 4.097 | 4.087 | 4.098 | +11 |
| Mar 31 | 3.370 | 3.370 | 3.370 | 3.374 | +11 |
| Apr 31 | 2.964 | +12 | |||
| May 31 | 2.919 | 2.919 | 2.919 | 2.931 | +12 |
| Jun 31 | 3.060 | +13 | |||
| Jul 31 | 3.258 | 3.258 | 3.258 | 3.261 | +13 |
| Aug 31 | 3.319 | +15 | |||
| Sep 31 | 3.298 | +18 | |||
| Oct 31 | 3.376 | +16 | |||
| Nov 31 | 3.614 | +16 | |||
| Dec 31 | 4.198 | +16 | |||
| Jan 32 | 4.525 | +15 | |||
| Feb 32 | 4.062 | +15 | |||
| Mar 32 | 3.304 | +15 | |||
| Apr 32 | 2.849 | +15 | |||
| May 32 | 2.819 | +15 | |||
| Jun 32 | 2.954 | +15 | |||
| Jul 32 | 3.136 | +15 | |||
| Aug 32 | 3.189 | +15 | |||
| Sep 32 | 3.164 | +15 | |||
| Oct 32 | 3.229 | +15 | |||
| Nov 32 | 3.444 | +15 | |||
| Dec 32 | 3.969 | +15 | |||
| Jan 33 | 4.274 | +15 | |||
| Feb 33 | 3.817 | +15 | |||
| Mar 33 | 3.113 | +15 | |||
| Apr 33 | 2.752 | +15 | |||
| May 33 | 2.740 | +15 | |||
| Jun 33 | 2.881 | +15 | |||
| Jul 33 | 3.070 | +15 | |||
| Aug 33 | 3.121 | +15 | |||
| Sep 33 | 3.095 | +15 | |||
| Oct 33 | 3.168 | +15 | |||
| Nov 33 | 3.407 | +15 | |||
| Dec 33 | 3.826 | +15 | |||
| Jan 34 | 4.106 | +15 | |||
| Feb 34 | 3.801 | +15 | |||
| Mar 34 | 3.191 | +15 | |||
| Apr 34 | 2.771 | +15 | |||
| May 34 | 2.761 | +15 | |||
| Jun 34 | 2.911 | +15 | |||
| Jul 34 | 3.091 | +15 | |||
| Aug 34 | 3.151 | +15 | |||
| Sep 34 | 3.166 | +15 | |||
| Oct 34 | 3.212 | +15 | |||
| Nov 34 | 3.452 | +15 | |||
| Dec 34 | 3.852 | +15 | |||
| Jan 35 | 4.077 | +15 | |||
| Feb 35 | 3.837 | +15 | |||
| Mar 35 | 3.407 | +15 | |||
| Apr 35 | 3.017 | +15 | |||
| May 35 | 2.995 | +15 | |||
| Jun 35 | 3.030 | +15 | |||
| Jul 35 | 3.070 | +15 | |||
| Aug 35 | 3.110 | +15 | |||
| Sep 35 | 3.125 | +15 | |||
| Oct 35 | 3.171 | +15 | |||
| Nov 35 | 3.371 | +15 | |||
| Dec 35 | 3.681 | +15 | |||
| Jan 36 | 3.951 | +15 | |||
| Feb 36 | 3.781 | +15 | |||
| Mar 36 | 3.511 | +15 | |||
| Apr 36 | 3.181 | +15 | |||
| May 36 | 3.159 | +15 | |||
| Jun 36 | 3.199 | +15 | |||
| Jul 36 | 3.239 | +15 | |||
| Aug 36 | 3.279 | +15 | |||
| Sep 36 | 3.294 | +15 | |||
| Oct 36 | 3.340 | +15 | |||
| Nov 36 | 3.490 | +15 | |||
| Dec 36 | 3.765 | +15 | |||
| Jan 37 | 3.990 | +15 | |||
| Feb 37 | 3.840 | +15 | |||
| Mar 37 | 3.640 | +15 | |||
| Apr 37 | 3.310 | +15 | |||
| May 37 | 3.288 | +15 | |||
| Jun 37 | 3.323 | +15 | |||
| Jul 37 | 3.363 | +15 | |||
| Aug 37 | 3.403 | +15 | |||
| Sep 37 | 3.418 | +15 | |||
| Oct 37 | 3.464 | +15 | |||
| Nov 37 | 3.589 | +15 | |||
| Dec 37 | 3.814 | +15 | |||
| Jan 38 | 4.079 | +15 | |||
| Feb 38 | 3.929 | +15 | |||
| Mar 38 | 3.729 | +15 | |||
| Apr 38 | 3.399 | +15 | |||
| May 38 | 3.377 | +15 | |||
| Jun 38 | 3.457 | +15 | |||
| Jul 38 | 3.557 | +15 | |||
| Aug 38 | 3.597 | +15 | |||
| Sep 38 | 3.612 | +15 | |||
| Oct 38 | 3.658 | +15 | |||
| Nov 38 | 3.730 | +15 | |||
| Dec 38 | 3.885 | +15 | |||
| Est. sales 456,017 | Thu.'s sales 427,760 | ||||
| Thu.'s open int 1,634,477 | down 15,296 | ||||
