BC-Crude Oil Futures

Key Points

Error: Response status code does not indicate success: 429 (Too Many Requests).

NEW YORK (AP) — Prices as of 4:30:00 PM Friday, June 20.

Light Sweet Crude (NYMX)

1,000 bbl.- dollars per bbl.

Contract	Open	High	Low	Last	Change	Today's Volume	Wednesday's Volume
Jul 25	74.60	77.58	74.30	74.93	-.21	24890	56549
Aug 25	72.96	75.74	72.32	73.84	+.34	621742	486685
Sep 25	71.34	73.70	70.57	72.01	+.25	288812	177593
Oct 25	69.68	72.00	69.12	70.49	+.17	173135	93558
Nov 25	68.57	70.78	68.16	69.38	+.04	127308	62573
Dec 25	67.82	69.88	67.47	68.60	-.02	212443	181126
Jan 26	67.38	69.20	67.13	68.05	-.03	45545	44680
Feb 26	67.17	68.71	66.81	67.65	-.01	29443	30969
Mar 26	67.03	68.25	66.57	67.36	+.04	37735	45503
Apr 26	67.24	67.77	66.33	67.12	+.10	10755	8624
May 26	66.38	67.54	66.38	66.90	+.14	5418	7023
Jun 26	66.06	67.42	65.56	66.69	+.18	59161	71023
Jul 26	66.28	66.60	65.82	66.48	+.21	2769	2941
Aug 26	66.40	66.40	65.98	66.30	+.23	1333	941
Sep 26	65.84	66.25	65.79	66.15	+.22	6698	4508
Oct 26	66.15	66.15	66.15	66.02	+.22	549	535
Nov 26	66.00	66.00	66.00	65.92	+.21	342	694
Dec 26	65.02	66.26	64.71	65.83	+.21	72648	75476
Jan 27				65.69	+.21	219	1228
Feb 27				65.54	+.21	798	833
Mar 27	65.30	65.30	65.30	65.40	+.20	1927	1425
Apr 27				65.30	+.20	389	824
May 27				65.25	+.20	157	261
Jun 27	64.54	65.53	64.38	65.21	+.19	13016	12748
Jul 27				65.11	+.18	185	118
Aug 27				65.01	+.17	94	105
Sep 27				64.93	+.17	668	222
Oct 27				64.87	+.17	62	14
Nov 27				64.84	+.17	144	113
Dec 27	64.09	65.20	63.84	64.80	+.17	16405	15215
Jan 28				64.70	+.17	90	107
Feb 28				64.61	+.16	26	2
Mar 28				64.54	+.14	127	2
Apr 28				64.48	+.19	58	20
May 28				64.45	+.19	2	20
Jun 28	64.40	64.42	64.25	64.43	+.16	697	420
Jul 28				64.36	+.15
Aug 28				64.30	+.16	48
Sep 28				64.25	+.15	34
Oct 28				64.21	+.12	24
Nov 28				64.19	+.14	48
Dec 28	64.00	64.15	63.39	64.13	+.15	2436	3650
Jan 29				64.02	+.15
Feb 29				63.98	+.15
Mar 29				63.95	+.15
Apr 29				63.93	+.14
May 29				63.90	+.14
Jun 29				63.85	+.14
Jul 29				63.76	+.14
Aug 29				63.72	+.14
Sep 29				63.66	+.14
Oct 29				63.65	+.14
Nov 29				63.64	+.14
Dec 29	63.40	63.40	63.40	63.62	+.14	222	447
Jan 30				63.53	+.14
Feb 30				63.48	+.13
Mar 30				63.43	+.13
Apr 30				63.42	+.12
May 30				63.41	+.12
Jun 30				63.38	+.11
Jul 30				63.31	+.11
Aug 30				63.27	+.10
Sep 30				63.24	+.10
Oct 30				63.20	+.10
Nov 30				63.19	+.09
Dec 30	62.50	62.50	62.50	63.19	+.09	29	54
Jun 31				62.96	+.05
Dec 31				62.74	+.07	9	24
Jun 32				62.49	+.08
Dec 32				62.26	+.16	2
Jun 33				62.01	+.10
Dec 33				61.73	+.08

Est vol 1,758,642

Wed.'s vol 1,388,853

Open int 1,965,430

Open Interest Change -35679