NEW YORK (AP) — Prices as of 4:30:12 PM Wednesday, May 14.
Light Sweet Crude (NYMX)
1,000 bbl.- dollars per bbl.
| Contract | Open | High | Low | Last | Change | Today's Volume | Tuesday's Volume |
| Jun 25 | 63.62 | 63.68 | 62.75 | 63.15 | -.52 | 187295 | 221644 |
| Jul 25 | 63.20 | 63.23 | 62.31 | 62.68 | -.57 | 182758 | 183292 |
| Aug 25 | 62.66 | 62.70 | 61.79 | 62.14 | -.60 | 80563 | 99655 |
| Sep 25 | 62.16 | 62.21 | 61.30 | 61.65 | -.60 | 58875 | 76225 |
| Oct 25 | 61.80 | 61.83 | 60.95 | 61.28 | -.59 | 33366 | 42264 |
| Nov 25 | 61.57 | 61.59 | 60.76 | 61.08 | -.56 | 22509 | 31954 |
| Dec 25 | 61.46 | 61.46 | 60.65 | 60.98 | -.54 | 59859 | 91692 |
| Jan 26 | 61.42 | 61.42 | 60.81 | 60.95 | -.53 | 7389 | 9414 |
| Feb 26 | 61.21 | 61.35 | 60.72 | 60.97 | -.51 | 6160 | 4692 |
| Mar 26 | 61.25 | 61.43 | 60.78 | 61.02 | -.50 | 8141 | 11495 |
| Apr 26 | 61.32 | 61.48 | 60.88 | 61.10 | -.49 | 1985 | 2135 |
| May 26 | 61.43 | 61.62 | 61.05 | 61.20 | -.50 | 1983 | 2216 |
| Jun 26 | 61.73 | 61.74 | 61.03 | 61.29 | -.51 | 17913 | 25180 |
| Jul 26 | 61.33 | 61.33 | 61.33 | 61.33 | -.51 | 750 | 1959 |
| Aug 26 | 61.37 | 61.37 | 61.37 | 61.35 | -.52 | 801 | 1465 |
| Sep 26 | 61.31 | 61.81 | 61.01 | 61.39 | -.52 | 1439 | 2638 |
| Oct 26 | 61.44 | -.52 | 179 | 327 | |||
| Nov 26 | 61.51 | -.52 | 84 | 340 | |||
| Dec 26 | 62.02 | 62.04 | 61.36 | 61.57 | -.53 | 20374 | 33400 |
| Jan 27 | 61.58 | -.54 | 56 | 69 | |||
| Feb 27 | 61.61 | -.53 | 23 | 80 | |||
| Mar 27 | 61.66 | -.52 | 742 | 387 | |||
| Apr 27 | 61.71 | -.52 | 29 | 7 | |||
| May 27 | 61.79 | -.52 | 10 | 161 | |||
| Jun 27 | 62.20 | 62.20 | 61.92 | 61.87 | -.52 | 2628 | 4683 |
| Jul 27 | 61.89 | -.53 | 56 | 132 | |||
| Aug 27 | 61.92 | -.53 | 11 | ||||
| Sep 27 | 61.97 | -.52 | |||||
| Oct 27 | 62.03 | -.51 | |||||
| Nov 27 | 62.09 | -.51 | 3 | ||||
| Dec 27 | 62.56 | 62.60 | 62.06 | 62.15 | -.51 | 2943 | 5170 |
| Jan 28 | 62.15 | -.52 | |||||
| Feb 28 | 62.17 | -.55 | |||||
| Mar 28 | 62.20 | -.55 | 249 | 72 | |||
| Apr 28 | 62.23 | -.56 | |||||
| May 28 | 62.29 | -.52 | |||||
| Jun 28 | 62.36 | -.50 | 336 | 171 | |||
| Jul 28 | 62.35 | -.50 | |||||
| Aug 28 | 62.36 | -.49 | |||||
| Sep 28 | 62.39 | -.49 | 80 | ||||
| Oct 28 | 62.42 | -.49 | |||||
| Nov 28 | 62.47 | -.48 | 30 | ||||
| Dec 28 | 62.60 | 62.73 | 62.47 | 62.51 | -.48 | 443 | 1339 |
| Jan 29 | 62.49 | -.48 | 30 | ||||
| Feb 29 | 62.48 | -.47 | |||||
| Mar 29 | 62.50 | -.47 | |||||
| Apr 29 | 62.53 | -.47 | |||||
| May 29 | 62.58 | -.46 | |||||
| Jun 29 | 62.59 | -.46 | |||||
| Jul 29 | 62.55 | -.46 | |||||
| Aug 29 | 62.53 | -.46 | |||||
| Sep 29 | 62.53 | -.46 | |||||
| Oct 29 | 62.54 | -.46 | |||||
| Nov 29 | 62.57 | -.46 | |||||
| Dec 29 | 62.59 | -.46 | 73 | 152 | |||
| Jan 30 | 62.54 | -.46 | |||||
| Feb 30 | 62.52 | -.46 | |||||
| Mar 30 | 62.50 | -.46 | |||||
| Apr 30 | 62.51 | -.45 | |||||
| May 30 | 62.52 | -.45 | |||||
| Jun 30 | 62.54 | -.45 | |||||
| Jul 30 | 62.50 | -.45 | |||||
| Aug 30 | 62.47 | -.46 | |||||
| Sep 30 | 62.44 | -.46 | |||||
| Oct 30 | 62.42 | -.46 | |||||
| Nov 30 | 62.42 | -.47 | |||||
| Dec 30 | 62.44 | -.47 | 1 | 8 | |||
| Jun 31 | 62.29 | -.47 | |||||
| Dec 31 | 62.08 | -.47 | |||||
| Jun 32 | 61.81 | -.50 | |||||
| Dec 32 | 61.48 | -.50 | |||||
| Jun 33 | 61.16 | -.50 | |||||
| Dec 33 | 60.81 | -.50 |
Est vol 700,166