NEW YORK (AP) — Prices as of 4:30:11 PM Monday, May 12.
Light Sweet Crude (NYMX)
1,000 bbl.- dollars per bbl.
| Contract | Open | High | Low | Last | Change | Today's Volume | Friday's Volume |
| Jun 25 | 61.39 | 63.61 | 61.02 | 61.95 | +.93 | 286429 | 219447 |
| Jul 25 | 60.97 | 63.13 | 60.56 | 61.56 | +.98 | 220179 | 163656 |
| Aug 25 | 60.44 | 62.55 | 60.05 | 61.11 | +1.04 | 104710 | 93380 |
| Sep 25 | 59.94 | 62.01 | 59.65 | 60.70 | +1.08 | 87651 | 70433 |
| Oct 25 | 59.63 | 61.60 | 59.38 | 60.41 | +1.10 | 36317 | 33066 |
| Nov 25 | 59.44 | 61.37 | 59.23 | 60.26 | +1.10 | 28041 | 21596 |
| Dec 25 | 59.32 | 61.28 | 59.08 | 60.20 | +1.10 | 98245 | 71406 |
| Jan 26 | 59.41 | 61.23 | 59.12 | 60.21 | +1.10 | 9873 | 11333 |
| Feb 26 | 59.77 | 61.09 | 59.77 | 60.26 | +1.12 | 7416 | 4033 |
| Mar 26 | 59.40 | 61.22 | 59.25 | 60.34 | +1.10 | 17214 | 8649 |
| Apr 26 | 60.05 | 61.31 | 60.05 | 60.45 | +1.08 | 3712 | 1575 |
| May 26 | 60.09 | 61.33 | 60.09 | 60.59 | +1.08 | 3418 | 1389 |
| Jun 26 | 59.94 | 61.55 | 59.65 | 60.72 | +1.07 | 27874 | 13298 |
| Jul 26 | 60.79 | +1.05 | 3680 | 662 | |||
| Aug 26 | 60.86 | +1.04 | 1109 | 494 | |||
| Sep 26 | 60.93 | +1.02 | 1580 | 733 | |||
| Oct 26 | 61.01 | +1.01 | 384 | 186 | |||
| Nov 26 | 61.11 | +1.00 | 995 | 84 | |||
| Dec 26 | 60.47 | 61.91 | 60.23 | 61.20 | +.99 | 39162 | 20816 |
| Jan 27 | 61.24 | +.98 | 782 | 48 | |||
| Feb 27 | 61.28 | +.96 | 128 | 21 | |||
| Mar 27 | 61.69 | 61.69 | 61.69 | 61.34 | +.95 | 666 | 129 |
| Apr 27 | 61.41 | +.95 | 55 | 7 | |||
| May 27 | 61.50 | +.92 | 108 | ||||
| Jun 27 | 61.00 | 62.16 | 61.00 | 61.59 | +.90 | 4031 | 2541 |
| Jul 27 | 61.63 | +.89 | 79 | ||||
| Aug 27 | 61.67 | +.88 | 43 | ||||
| Sep 27 | 61.73 | +.87 | 43 | ||||
| Oct 27 | 61.80 | +.86 | |||||
| Nov 27 | 61.88 | +.85 | |||||
| Dec 27 | 61.14 | 62.47 | 61.12 | 61.93 | +.83 | 8215 | 3434 |
| Jan 28 | 61.94 | +.82 | |||||
| Feb 28 | 61.98 | +.81 | |||||
| Mar 28 | 62.03 | +.81 | |||||
| Apr 28 | 62.07 | +.80 | |||||
| May 28 | 62.14 | +.79 | |||||
| Jun 28 | 62.19 | +.76 | 46 | 196 | |||
| Jul 28 | 62.19 | +.74 | |||||
| Aug 28 | 62.20 | +.68 | |||||
| Sep 28 | 62.23 | +.71 | |||||
| Oct 28 | 62.27 | +.71 | |||||
| Nov 28 | 62.32 | +.67 | |||||
| Dec 28 | 62.33 | 62.75 | 62.13 | 62.37 | +.67 | 1319 | 979 |
| Jan 29 | 62.35 | +.66 | |||||
| Feb 29 | 62.31 | +.64 | |||||
| Mar 29 | 62.36 | +.63 | |||||
| Apr 29 | 62.42 | +.62 | |||||
| May 29 | 62.42 | +.60 | |||||
| Jun 29 | 62.46 | +.59 | |||||
| Jul 29 | 62.43 | +.58 | |||||
| Aug 29 | 62.41 | +.57 | |||||
| Sep 29 | 62.42 | +.56 | |||||
| Oct 29 | 62.47 | +.54 | |||||
| Nov 29 | 62.47 | +.53 | |||||
| Dec 29 | 62.50 | +.52 | 173 | 116 | |||
| Jan 30 | 62.45 | +.51 | |||||
| Feb 30 | 62.44 | +.50 | |||||
| Mar 30 | 62.42 | +.49 | |||||
| Apr 30 | 62.43 | +.48 | |||||
| May 30 | 62.46 | +.47 | |||||
| Jun 30 | 62.47 | +.46 | |||||
| Jul 30 | 62.40 | +.45 | |||||
| Aug 30 | 62.41 | +.43 | |||||
| Sep 30 | 62.34 | +.42 | |||||
| Oct 30 | 62.33 | +.40 | |||||
| Nov 30 | 62.39 | +.39 | |||||
| Dec 30 | 62.39 | +.37 | 50 | ||||
| Jun 31 | 62.27 | +.32 | |||||
| Dec 31 | 62.05 | +.21 | 1 | 131 | |||
| Jun 32 | 61.81 | +.15 | |||||
| Dec 32 | 61.49 | +.07 | 1 | 95 | |||
| Jun 33 | 61.17 | +.07 | |||||
| Dec 33 | 60.82 | +.07 |
Est vol 993,729
Fri.'s vol 743,983