Small Business

OpinionJournal

RealEstateJournal

AllThingsD.com

Chinese WSJ.com

FiLife.com

SATURDAY, JANUARY 5, 2008

As of: 01/02/2009

Fuels

HEATING OIL	(NYMX HO)
Season's High	Season's Low	Month	Week's High	Week's Low	Week's Settlement	Net Chg	Open Int.
42,000 gal, cents per gal
428.60	121.36	Feb 09	149.74	126.70	148.03	+21.23	56,094
428.50	123.96	Mar 09	151.43	129.72	150.18	+20.68	32,810
425.00	125.70	Apr 09	153.25	131.92	152.03	+20.78	20,532
421.25	127.73	May 09	155.28	133.27	154.03	+20.83	17,705
414.25	130.08	Jun 09	157.00	135.60	156.18	+20.68	22,920
413.25	133.56	Jul 09	160.11	139.22	159.08	+20.53	10,255
413.75	136.86	Aug 09	162.28	142.60	162.28	+20.43	5,081
414.80	140.06	Sep 09	165.53	145.82	165.53	+20.43	8,047
416.10	142.66	Oct 09	168.08	149.11	168.08	+20.33	4,042
417.35	145.26	Nov 09	171.77	151.72	170.63	+20.28	2,460
436.25	147.86	Dec 09	173.95	153.60	173.18	+20.23	14,789
419.35	150.36	Jan 10	175.63	156.75	175.63	+20.23	3,551
418.50	152.46	Feb 10	178.00	159.00	177.78	+20.28	3,315
415.25	153.56	Mar 10	163.25	162.73	178.93	+20.33	1,156
409.15	153.21	Apr 10	...	...	178.78	+20.53	473
402.70	152.86	May 10	164.25	162.86	178.68	+20.73	1,273
398.85	152.86	Jun 10	...	...	178.88	+20.93	5,326
398.05	154.36	Jul 10	...	...	180.58	+21.13	299
398.20	156.21	Aug 10	...	...	182.63	+21.33	1,077
399.20	158.26	Sep 10	...	...	184.93	+21.53	500
400.35	160.46	Oct 10	...	...	187.33	+21.68	238
401.50	162.46	Nov 10	...	...	189.53	+21.83	191
402.60	164.41	Dec 10	191.68	190.77	191.68	+21.98	9,292
403.35	166.61	Jan 11	178.21	176.28	194.03	+22.08	286
403.35	167.81	Feb 11	...	...	195.33	+22.18	39
401.85	167.66	Mar 11	195.28	194.50	195.28	+22.28	339
398.85	166.51	Apr 11	...	...	194.23	+22.38	13
396.85	165.36	May 11	...	...	193.18	+22.48	19
394.84	164.61	Jun 11	190.06	188.00	192.53	+22.58	1,333
377.64	165.81	Jul 11	...	...	193.78	+22.63	13
331.24	167.41	Aug 11	192.96	192.95	195.43	+22.68	642
314.71	169.21	Sep 11	...	...	197.28	+22.73	...
290.19	170.96	Oct 11	...	...	199.08	+22.78	25
248.51	172.66	Nov 11	...	...	200.83	+22.83	4
213.10	174.31	Dec 11	...	...	202.53	+22.88	252
...	...	Jan 12	...	...	202.54	...	...
Fri to Thu sales	199,546	Open Int	225,317
Season's High	Season's Low	Month	Week's High	Week's Low	Week's Settlement	Net Chg	Open Int.
LIGHT SWEET CRUDE	(NYMX CL)
1,000 bbl.- dollars per bbl.
146.93	35.13	Feb 09	46.74	36.94	46.34	+8.63	286,437
148.12	38.00	Mar 09	50.45	40.57	50.21	+9.68	145,750
148.50	39.82	Apr 09	52.37	42.45	52.23	+9.95	61,052
146.69	41.25	May 09	53.77	44.12	53.64	+9.89	40,401
147.50	42.51	Jun 09	54.76	45.42	54.73	+9.65	102,828
147.40	43.67	Jul 09	55.84	46.55	55.80	+9.47	44,699
146.39	45.02	Aug 09	56.78	48.00	56.78	+9.35	27,161
145.96	45.99	Sep 09	57.74	48.93	57.74	+9.29	19,709
145.79	46.95	Oct 09	57.30	49.91	58.60	+9.16	18,533
145.62	47.89	Nov 09	59.45	50.79	59.45	+9.05	15,298
146.73	48.53	Dec 09	60.29	51.35	60.29	+8.96	99,212
145.21	49.62	Jan 10	61.05	53.15	61.05	+8.88	18,212
145.04	50.39	Feb 10	54.94	54.33	61.76	+8.80	10,149
144.87	51.13	Mar 10	...	...	62.44	+8.74	13,676
144.40	53.20	Jun 10	58.25	55.78	64.37	+8.60	23,636
144.99	27.15	Dec 10	67.55	59.37	67.55	+8.23	60,264
143.27	59.24	Jun 11	69.55	63.00	69.55	+7.52	21,066
143.00	59.85	Dec 11	70.90	64.18	70.90	+6.94	37,326
142.99	59.00	Dec 12	72.52	66.01	72.52	+6.16	33,280
141.99	65.34	Dec 13	73.98	69.00	73.98	+5.55	14,649
141.94	67.26	Dec 14	74.52	70.31	75.27	+4.89	10,643
142.70	69.09	Dec 15	76.02	71.85	76.62	+4.39	12,497
Fri to Thu sales	958,606	Open Int	1,189,046
Season's High	Season's Low	Month	Week's High	Week's Low	Week's Settlement	Net Chg	Open Int.
NATURAL GAS	(NYMX NG)
10,000 mm btu's, $ per mm btu
14.460	5.245	Feb 09	6.180	5.477	5.971	+.159	78,062
14.169	5.282	Mar 09	6.176	5.505	5.994	+.147	106,884
12.002	5.370	Apr 09	6.165	5.575	6.034	+.147	63,131
11.817	5.455	May 09	6.190	5.657	6.094	+.158	38,067
11.869	5.571	Jun 09	6.270	5.770	6.189	+.158	28,307
11.981	5.692	Jul 09	6.371	5.898	6.307	+.157	24,706
12.038	5.800	Aug 09	6.465	6.030	6.400	+.163	22,667
12.059	5.850	Sep 09	6.504	6.051	6.452	+.167	17,268
12.115	5.970	Oct 09	6.630	6.178	6.569	+.169	34,060
12.405	6.370	Nov 09	6.986	6.583	6.949	+.174	17,238
12.750	6.753	Dec 09	7.435	7.000	7.369	+.209	27,360
Fri to Thu sales	257,520	Open Int	679,760
Season's High	Season's Low	Month	Week's High	Week's Low	Week's Settlement	Net Chg	Open Int.
NY HARBOR GAS BLEND	(NYMX NRB)
42,000 gallons- dollars per gallon
3.5800	.8260	Feb 09	1.1158	.8755	1.1105	+.2275	79,168
3.6130	.8708	Mar 09	1.1600	.9220	1.1540	+.2290	29,864
3.7532	1.0093	Apr 09	1.2960	1.0705	1.2945	+.2275	20,134
3.7572	1.0442	May 09	1.3245	1.1000	1.3245	+.2280	11,029
3.7512	1.0715	Jun 09	1.3530	1.1254	1.3530	+.2275	11,295
3.7362	1.0957	Jul 09	1.3725	1.1510	1.3725	+.2285	8,772
3.7117	1.1107	Aug 09	1.3875	1.1676	1.3875	+.2270	5,190
327.0000	1.1197	Sep 09	1.3955	1.1760	1.3955	+.2260	5,611
3.5427	1.0337	Oct 09	1.3070	1.1025	1.3070	+.2235	2,762
3.5207	1.0432	Nov 09	1.2810	1.1350	1.3155	+.2225	1,400
3.5142	1.0582	Dec 09	1.3334	1.1420	1.3295	+.2215	6,151
3.5302	1.0822	Jan 10	1.3185	1.1650	1.3530	+.2210	1,037
3.5540	1.1117	Feb 10	...	...	1.3820	+.2205	485
3.5853	1.1462	Mar 10	...	...	1.4160	+.2200	671
3.7348	1.2967	Apr 10	...	...	1.5660	+.2195	944
3.7433	1.3147	May 10	...	...	1.5835	+.2190	993
3.7388	1.3207	Jun 10	...	...	1.5890	+.2185	866
3.7328	1.3277	Jul 10	...	...	1.5955	+.2180	43
3.7193	1.3262	Aug 10	...	...	1.5935	+.2175	10
3.6871	1.3152	Sep 10	...	...	1.5820	+.2170	1,555
3.5549	1.2152	Oct 10	...	...	1.4825	+.2175	5
3.5273	1.2082	Nov 10	...	...	1.4760	+.2180	...
3.5197	1.2172	Dec 10	...	...	1.4855	+.2185	1,271
3.5299	1.2317	Jan 11	...	...	1.5000	+.2185	...
3.5532	1.2555	Feb 11	...	...	1.5238	+.2185	...
3.5845	1.2873	Mar 11	...	...	1.5556	+.2185	...
3.7295	1.4428	Apr 11	...	...	1.7111	+.2185	...
3.7361	1.4508	May 11	...	...	1.7191	+.2185	...
3.7329	1.4481	Jun 11	...	...	1.7164	+.2185	...
3.7277	1.4434	Jul 11	...	...	1.7117	+.2185	...
3.2458	1.4424	Aug 11	...	...	1.7107	+.2185	...
3.0163	1.4421	Sep 11	...	...	1.7104	+.2185	...
2.6979	1.3376	Oct 11	...	...	1.6059	+.2185	...
2.0521	1.3231	Nov 11	...	...	1.5914	+.2185	...
1.6456	1.3276	Dec 11	...	...	1.5959	+.2185	817
Fri to Thu sales	177,450	Open Int	190,884

RETURN TO TOP

Barrons Free Tables Page 3 - Barrons.com

The Wall Street Journal Digital Network

Our network comprises business and financial news web sites read by millions of business decision-makers around the world. Barron's is America's premier financial magazine, renowned for its market-moving stories and in-depth reporting.

Barron's Online | The Wall Street Journal Online | MarketWatch | All Things Digital

Customer Service

Other Services