BC-Crude Futures

NEW YORK (AP) — Prices as of 4:30:11 PM Tuesday, May 13.

Light Sweet Crude (NYMX)

1,000 bbl.- dollars per bbl.

Contract	Open	High	Low	Last	Change	Today's Volume	Monday's Volume
Jun 25	62.00	63.90	61.65	63.67	+1.72	216754	290296
Jul 25	61.55	63.44	61.23	63.25	+1.69	179888	223289
Aug 25	61.08	62.92	60.76	62.74	+1.63	98301	105900
Sep 25	60.68	62.44	60.38	62.25	+1.55	75216	88907
Oct 25	60.39	62.03	60.08	61.87	+1.46	41479	37122
Nov 25	60.17	61.82	59.88	61.64	+1.38	31614	28143
Dec 25	60.06	61.70	59.85	61.52	+1.32	90512	98945
Jan 26	59.90	61.61	59.90	61.48	+1.27	9351	9939
Feb 26	60.08	61.61	60.08	61.48	+1.22	4561	7977
Mar 26	60.25	61.68	60.09	61.52	+1.18	11316	18282
Apr 26	60.40	61.75	60.40	61.59	+1.14	2110	4218
May 26	60.55	61.79	60.51	61.70	+1.11	2167	3452
Jun 26	60.50	61.98	60.43	61.80	+1.08	24517	28316
Jul 26	61.58	61.78	61.58	61.84	+1.05	1752	3871
Aug 26				61.87	+1.01	1214	1130
Sep 26	61.51	62.08	61.41	61.91	+.98	2526	1607
Oct 26				61.96	+.95	267	384
Nov 26				62.03	+.92	340	995
Dec 26	61.10	62.31	60.93	62.10	+.90	32608	39562
Jan 27				62.12	+.88	69	782
Feb 27				62.14	+.86	80	128
Mar 27				62.18	+.84	387	668
Apr 27				62.23	+.82	7	55
May 27				62.31	+.81	161	108
Jun 27	61.63	62.58	61.63	62.39	+.80	4512	4065
Jul 27				62.42	+.79	132	79
Aug 27				62.45	+.78		43
Sep 27				62.49	+.76		43
Oct 27				62.54	+.74
Nov 27				62.60	+.72	3
Dec 27	61.81	62.87	61.81	62.66	+.73	5101	8404
Jan 28				62.67	+.73
Feb 28				62.72	+.74
Mar 28				62.75	+.72	72
Apr 28				62.79	+.72
May 28				62.81	+.67
Jun 28	63.05	63.05	63.05	62.86	+.67	171	46
Jul 28				62.85	+.66
Aug 28				62.85	+.65
Sep 28				62.88	+.65
Oct 28				62.91	+.64
Nov 28				62.95	+.63	30
Dec 28	62.53	63.21	62.53	62.99	+.62	1285	1393
Jan 29				62.97	+.62	30
Feb 29				62.95	+.64
Mar 29				62.97	+.61
Apr 29				63.00	+.58
May 29				63.04	+.62
Jun 29				63.05	+.59
Jul 29				63.01	+.58
Aug 29				62.99	+.58
Sep 29				62.99	+.57
Oct 29				63.00	+.53
Nov 29				63.03	+.56
Dec 29				63.05	+.55	127	173
Jan 30				63.00	+.55
Feb 30				62.98	+.54
Mar 30				62.96	+.54
Apr 30				62.96	+.53
May 30				62.97	+.51
Jun 30				62.99	+.52
Jul 30				62.95	+.55
Aug 30				62.93	+.52
Sep 30				62.90	+.56
Oct 30				62.88	+.55
Nov 30				62.89	+.50
Dec 30				62.91	+.52	8
Jun 31				62.76	+.49
Dec 31				62.55	+.50		1
Jun 32				62.31	+.50
Dec 32				61.98	+.49		1
Jun 33				61.66	+.49
Dec 33				61.31	+.49

Est vol 838,756

Mon.'s vol 1,008,324

Open int 2,003,154

Open Interest Change -33468