NEW YORK (AP) — Prices as of 4:30:00 PM Tuesday, October 27.
Light Sweet Crude (NYMX)
1,000 bbl.- dollars per bbl.
| Contract |
Open |
High |
Low |
Last |
Change |
Today's Volume |
Monday's Volume |
| Dec 26 |
101.29 |
102.82 |
99.44 |
99.90 |
-1.86 |
252238 |
246789 |
| Jan 27 |
99.03 |
100.53 |
97.65 |
98.06 |
-1.43 |
108275 |
110224 |
| Feb 27 |
96.83 |
98.13 |
95.75 |
96.14 |
-1.03 |
66354 |
65944 |
| Mar 27 |
94.60 |
95.74 |
93.76 |
94.17 |
-.66 |
51236 |
50476 |
| Apr 27 |
92.54 |
93.57 |
91.82 |
92.28 |
-.39 |
24947 |
26679 |
| May 27 |
90.72 |
91.63 |
90.00 |
90.55 |
-.19 |
18039 |
21272 |
| Jun 27 |
88.96 |
89.84 |
88.32 |
88.91 |
-.06 |
35120 |
44784 |
| Jul 27 |
87.35 |
88.02 |
86.79 |
87.32 |
+.01 |
6958 |
8803 |
| Aug 27 |
86.31 |
86.37 |
85.30 |
85.81 |
+.05 |
4596 |
5264 |
| Sep 27 |
84.36 |
85.06 |
83.90 |
84.42 |
+.07 |
8272 |
9191 |
| Oct 27 |
83.67 |
83.67 |
82.71 |
83.17 |
+.08 |
2535 |
2551 |
| Nov 27 |
81.94 |
82.55 |
81.70 |
82.07 |
+.09 |
3405 |
2915 |
| Dec 27 |
80.93 |
81.53 |
80.60 |
81.06 |
+.08 |
26375 |
32160 |
| Jan 28 |
80.11 |
+.07 |
878 |
1773 |
|||
| Feb 28 |
79.17 |
79.17 |
79.17 |
79.25 |
+.07 |
347 |
2267 |
| Mar 28 |
78.52 |
78.52 |
78.45 |
78.49 |
+.07 |
1818 |
1918 |
| Apr 28 |
77.83 |
+.07 |
295 |
364 |
|||
| May 28 |
77.25 |
+.08 |
352 |
346 |
|||
| Jun 28 |
76.58 |
76.96 |
76.26 |
76.73 |
+.10 |
5147 |
7012 |
| Jul 28 |
76.22 |
+.11 |
441 |
236 |
|||
| Aug 28 |
75.72 |
+.10 |
297 |
337 |
|||
| Sep 28 |
75.27 |
+.10 |
1392 |
1375 |
|||
| Oct 28 |
74.86 |
+.09 |
62 |
70 |
|||
| Nov 28 |
74.49 |
+.09 |
70 |
86 |
|||
| Dec 28 |
73.86 |
74.23 |
73.60 |
74.11 |
+.07 |
10453 |
15591 |
| Jan 29 |
73.70 |
+.06 |
493 |
60 |
|||
| Feb 29 |
73.29 |
+.05 |
23 |
25 |
|||
| Mar 29 |
72.89 |
+.04 |
24 |
74 |
|||
| Apr 29 |
72.51 |
+.03 |
2 |
||||
| May 29 |
72.14 |
0 |
|||||
| Jun 29 |
71.77 |
-.01 |
845 |
2378 |
|||
| Jul 29 |
71.38 |
-.02 |
|||||
| Aug 29 |
71.00 |
-.04 |
|||||
| Sep 29 |
70.64 |
-.05 |
|||||
| Oct 29 |
70.30 |
-.06 |
|||||
| Nov 29 |
69.98 |
-.06 |
|||||
| Dec 29 |
69.40 |
69.62 |
69.08 |
69.61 |
-.07 |
3827 |
6289 |
| Jan 30 |
69.21 |
-.08 |
|||||
| Feb 30 |
68.88 |
-.08 |
|||||
| Mar 30 |
68.55 |
-.08 |
|||||
| Apr 30 |
68.22 |
-.08 |
|||||
| May 30 |
67.94 |
-.09 |
|||||
| Jun 30 |
67.58 |
-.08 |
|||||
| Jul 30 |
67.18 |
-.09 |
|||||
| Aug 30 |
66.87 |
-.10 |
|||||
| Sep 30 |
66.59 |
-.11 |
|||||
| Oct 30 |
66.32 |
-.11 |
|||||
| Nov 30 |
66.00 |
-.12 |
|||||
| Dec 30 |
65.25 |
65.25 |
65.25 |
65.65 |
-.13 |
514 |
197 |
| Jan 31 |
65.25 |
-.15 |
|||||
| Feb 31 |
64.95 |
-.16 |
|||||
| Mar 31 |
64.67 |
-.14 |
|||||
| Apr 31 |
64.39 |
-.13 |
|||||
| May 31 |
64.05 |
-.15 |
|||||
| Jun 31 |
63.78 |
-.15 |
|||||
| Jul 31 |
63.45 |
-.15 |
|||||
| Aug 31 |
63.19 |
-.15 |
|||||
| Sep 31 |
62.89 |
-.15 |
|||||
| Oct 31 |
62.61 |
-.14 |
|||||
| Nov 31 |
62.37 |
-.14 |
|||||
| Dec 31 |
61.79 |
62.05 |
61.75 |
62.06 |
-.14 |
80 |
41 |
| Jun 32 |
60.37 |
-.12 |
|||||
| Dec 32 |
58.82 |
-.11 |
57 |
4 |
|||
| Jun 33 |
57.37 |
-.16 |
|||||
| Dec 33 |
55.70 |
55.70 |
55.70 |
56.02 |
-.15 |
34 |
|
| Jun 34 |
54.86 |
-.13 |
|||||
| Dec 34 |
53.75 |
53.75 |
53.75 |
53.85 |
-.09 |
16 |
Est vol 635,817
Mon.'s vol 667,495
Open int 1,929,666
Open Interest Change -34826
