BC-Crude Futures

NEW YORK (AP) — Prices as of 4:30:12 PM Wednesday, April 30.

Light Sweet Crude (NYMX)

1,000 bbl.- dollars per bbl.

Contract	Open	High	Low	Last	Change	Today's Volume	Tuesday's Volume
Jun 25	60.16	60.43	57.91	58.21	-2.21	389229	291560
Jul 25	59.62	59.86	57.38	57.62	-2.22	211471	174719
Aug 25	59.20	59.43	57.02	57.19	-2.21	123421	112971
Sep 25	58.93	59.14	56.75	56.88	-2.21	128945	95300
Oct 25	58.73	58.95	56.54	56.68	-2.21	63709	48609
Nov 25	58.68	58.81	56.47	56.60	-2.21	41578	35584
Dec 25	58.57	58.86	56.47	56.60	-2.20	132819	112989
Jan 26	58.70	58.80	56.61	56.64	-2.17	27617	28002
Feb 26	58.45	58.45	56.69	56.71	-2.15	10941	13063
Mar 26	58.94	58.94	56.79	56.81	-2.14	20071	14865
Apr 26	58.51	58.57	56.91	56.95	-2.11	3050	2434
May 26	58.61	58.68	57.12	57.11	-2.09	2233	4697
Jun 26	59.22	59.36	57.18	57.28	-2.07	32071	26729
Jul 26				57.39	-2.03	832	1317
Aug 26	57.50	57.50	57.48	57.50	-2.01	711	687
Sep 26	57.52	57.61	57.52	57.62	-1.98	1109	2051
Oct 26				57.75	-1.95	123	467
Nov 26				57.90	-1.92	287	2547
Dec 26	59.81	59.94	57.95	58.05	-1.90	43180	41587
Jan 27				58.14	-1.88	197	567
Feb 27				58.23	-1.84	42	30
Mar 27				58.34	-1.82	312	82
Apr 27				58.46	-1.79	25	4
May 27				58.61	-1.76	51	54
Jun 27	59.98	60.06	58.65	58.74	-1.75	8388	3857
Jul 27	59.50	59.50	58.78	58.82	-1.73	101	9
Aug 27				58.91	-1.70	3	1
Sep 27				59.01	-1.67	8	1
Oct 27				59.12	-1.64		50
Nov 27				59.22	-1.63	25	1
Dec 27	60.50	60.50	59.19	59.32	-1.61	14478	11115
Jan 28				59.38	-1.59	35
Feb 28				59.43	-1.59	37	54
Mar 28				59.50	-1.56		6
Apr 28				59.58	-1.53	2
May 28				59.68	-1.51
Jun 28	59.82	59.82	59.82	59.80	-1.46	1491	304
Jul 28				59.86	-1.40
Aug 28				59.91	-1.38
Sep 28				59.95	-1.37
Oct 28				60.02	-1.35
Nov 28				60.10	-1.34
Dec 28	61.20	61.20	60.00	60.17	-1.32	4797	2310
Jan 29				60.17	-1.30
Feb 29				60.17	-1.28
Mar 29				60.23	-1.27
Apr 29				60.32	-1.25
May 29				60.36	-1.23
Jun 29				60.42	-1.21	75
Jul 29				60.41	-1.19
Aug 29				60.42	-1.17
Sep 29				60.46	-1.15
Oct 29				60.55	-1.13
Nov 29				60.58	-1.11
Dec 29	60.80	60.80	60.38	60.62	-1.09	1447	509
Jan 30				60.59	-1.08
Feb 30				60.59	-1.07
Mar 30				60.57	-1.07
Apr 30				60.62	-1.06
May 30				60.64	-1.05
Jun 30				60.68	-1.04	4
Jul 30				60.62	-1.03
Aug 30				60.65	-1.01
Sep 30				60.60	-1.00
Oct 30				60.63	-.98
Nov 30				60.69	-.97
Dec 30	61.18	61.18	60.34	60.71	-.95	335	154
Jun 31				60.62	-.89
Dec 31	60.57	60.89	59.92	60.46	-.84	347	114
Jun 32				60.17	-.83
Dec 32	60.30	60.51	59.58	59.81	-.82	254	44
Jun 33				59.39	-.77
Dec 33	58.96	58.96	58.96	58.89	-.72	7	1

Est vol 1,265,914

Tue.'s vol 1,029,445

Open int 1,918,998

Open Interest Change -22485