NEW YORK (AP) — Prices as of 4:30:13 PM Friday, May 09.
Light Sweet Crude (NYMX)
1,000 bbl.- dollars per bbl.
| Contract | Open | High | Low | Last | Change | Today's Volume | Thursday's Volume |
| Jun 25 | 60.25 | 61.45 | 59.89 | 61.02 | +1.11 | 217671 | 259305 |
| Jul 25 | 59.84 | 60.98 | 59.49 | 60.58 | +1.06 | 162330 | 166990 |
| Aug 25 | 59.39 | 60.49 | 59.06 | 60.07 | +.98 | 92646 | 96190 |
| Sep 25 | 59.06 | 60.06 | 58.69 | 59.62 | +.90 | 69705 | 79683 |
| Oct 25 | 58.78 | 59.77 | 58.46 | 59.31 | +.83 | 32613 | 34495 |
| Nov 25 | 58.67 | 59.60 | 58.42 | 59.16 | +.76 | 21442 | 26661 |
| Dec 25 | 58.66 | 59.57 | 58.36 | 59.10 | +.71 | 70784 | 89566 |
| Jan 26 | 58.56 | 59.54 | 58.44 | 59.11 | +.67 | 11230 | 17982 |
| Feb 26 | 58.68 | 59.37 | 58.68 | 59.14 | +.62 | 3984 | 5978 |
| Mar 26 | 58.66 | 59.52 | 58.66 | 59.24 | +.60 | 8552 | 15947 |
| Apr 26 | 58.94 | 59.68 | 58.94 | 59.37 | +.59 | 1528 | 4607 |
| May 26 | 59.14 | 59.77 | 59.14 | 59.51 | +.56 | 1373 | 1697 |
| Jun 26 | 59.07 | 60.12 | 59.07 | 59.65 | +.54 | 13026 | 24635 |
| Jul 26 | 59.74 | +.52 | 658 | 2047 | |||
| Aug 26 | 60.00 | 60.11 | 59.82 | 59.82 | +.50 | 447 | 521 |
| Sep 26 | 59.90 | 59.96 | 59.81 | 59.91 | +.49 | 717 | 1006 |
| Oct 26 | 60.30 | 60.30 | 60.30 | 60.00 | +.47 | 186 | 54 |
| Nov 26 | 60.11 | +.45 | 84 | 85 | |||
| Dec 26 | 59.86 | 60.68 | 59.72 | 60.21 | +.43 | 20639 | 29043 |
| Jan 27 | 60.26 | +.41 | 48 | 51 | |||
| Feb 27 | 60.63 | 60.63 | 60.56 | 60.32 | +.41 | 21 | 13 |
| Mar 27 | 60.67 | 60.70 | 60.67 | 60.39 | +.40 | 129 | 158 |
| Apr 27 | 60.46 | +.38 | 7 | ||||
| May 27 | 60.58 | +.38 | 12 | ||||
| Jun 27 | 60.43 | 61.05 | 60.43 | 60.69 | +.38 | 2529 | 3425 |
| Jul 27 | 60.74 | +.37 | |||||
| Aug 27 | 60.79 | +.36 | |||||
| Sep 27 | 60.86 | +.36 | 7 | ||||
| Oct 27 | 60.94 | +.36 | |||||
| Nov 27 | 61.03 | +.35 | |||||
| Dec 27 | 60.94 | 61.51 | 60.93 | 61.10 | +.33 | 3385 | 3949 |
| Jan 28 | 61.12 | +.32 | |||||
| Feb 28 | 61.17 | +.32 | |||||
| Mar 28 | 61.22 | +.31 | |||||
| Apr 28 | 61.27 | +.30 | |||||
| May 28 | 61.35 | +.30 | |||||
| Jun 28 | 61.43 | +.32 | 196 | 32 | |||
| Jul 28 | 61.45 | +.32 | |||||
| Aug 28 | 61.52 | +.33 | |||||
| Sep 28 | 61.52 | +.33 | |||||
| Oct 28 | 61.56 | +.33 | |||||
| Nov 28 | 61.65 | +.34 | |||||
| Dec 28 | 61.80 | 61.95 | 61.41 | 61.70 | +.34 | 975 | 545 |
| Jan 29 | 61.69 | +.34 | |||||
| Feb 29 | 61.67 | +.34 | |||||
| Mar 29 | 61.73 | +.35 | |||||
| Apr 29 | 61.80 | +.35 | |||||
| May 29 | 61.82 | +.35 | |||||
| Jun 29 | 61.87 | +.35 | 1 | ||||
| Jul 29 | 61.85 | +.35 | |||||
| Aug 29 | 61.84 | +.35 | 1 | ||||
| Sep 29 | 61.86 | +.35 | |||||
| Oct 29 | 61.93 | +.35 | |||||
| Nov 29 | 61.94 | +.35 | |||||
| Dec 29 | 61.98 | +.36 | 116 | 193 | |||
| Jan 30 | 61.94 | +.36 | |||||
| Feb 30 | 61.94 | +.36 | |||||
| Mar 30 | 61.93 | +.37 | |||||
| Apr 30 | 61.95 | +.37 | |||||
| May 30 | 61.99 | +.38 | |||||
| Jun 30 | 62.01 | +.38 | |||||
| Jul 30 | 61.95 | +.39 | |||||
| Aug 30 | 61.98 | +.40 | |||||
| Sep 30 | 61.92 | +.40 | |||||
| Oct 30 | 61.93 | +.41 | |||||
| Nov 30 | 62.00 | +.42 | |||||
| Dec 30 | 62.02 | +.44 | 50 | ||||
| Jun 31 | 61.95 | +.43 | |||||
| Dec 31 | 61.73 | 61.73 | 61.73 | 61.84 | +.46 | 131 | |
| Jun 32 | 61.66 | +.45 | |||||
| Dec 32 | 61.42 | +.48 | 95 | ||||
| Jun 33 | 61.10 | +.49 | |||||
| Dec 33 | 60.75 | +.51 |
Est vol 737,318