NEW YORK (AP) — Prices as of 4:30:16 PM Thursday, May 15.
Light Sweet Crude (NYMX)
1,000 bbl.- dollars per bbl.
| Contract | Open | High | Low | Last | Change | Today's Volume | Wednesday's Volume |
| Jun 25 | 62.88 | 62.91 | 60.47 | 61.62 | -1.53 | 224667 | 190849 |
| Jul 25 | 62.40 | 62.46 | 60.08 | 61.15 | -1.53 | 242691 | 185629 |
| Aug 25 | 61.87 | 61.92 | 59.68 | 60.66 | -1.48 | 120212 | 82370 |
| Sep 25 | 61.34 | 61.42 | 59.32 | 60.21 | -1.44 | 94978 | 59675 |
| Oct 25 | 61.04 | 61.04 | 59.08 | 59.89 | -1.39 | 63132 | 33576 |
| Nov 25 | 60.50 | 60.50 | 59.00 | 59.74 | -1.34 | 31539 | 22608 |
| Dec 25 | 60.72 | 60.77 | 59.01 | 59.71 | -1.27 | 93210 | 60278 |
| Jan 26 | 60.08 | 60.26 | 59.11 | 59.75 | -1.20 | 15315 | 7423 |
| Feb 26 | 60.15 | 60.18 | 59.25 | 59.83 | -1.14 | 18069 | 6177 |
| Mar 26 | 60.31 | 60.39 | 59.39 | 59.93 | -1.09 | 21262 | 8159 |
| Apr 26 | 60.22 | 60.22 | 59.75 | 60.05 | -1.05 | 4580 | 1994 |
| May 26 | 60.35 | 60.35 | 59.82 | 60.18 | -1.02 | 2249 | 1985 |
| Jun 26 | 61.06 | 61.06 | 59.82 | 60.30 | -.99 | 27086 | 18107 |
| Jul 26 | 60.36 | -.97 | 1859 | 759 | |||
| Aug 26 | 60.42 | -.93 | 667 | 801 | |||
| Sep 26 | 60.50 | -.89 | 1265 | 1469 | |||
| Oct 26 | 60.61 | 60.61 | 60.61 | 60.59 | -.85 | 284 | 179 |
| Nov 26 | 60.70 | -.81 | 327 | 116 | |||
| Dec 26 | 61.40 | 61.43 | 60.37 | 60.80 | -.77 | 27750 | 20980 |
| Jan 27 | 60.85 | -.73 | 58 | 56 | |||
| Feb 27 | 60.91 | -.70 | 53 | 23 | |||
| Mar 27 | 60.98 | -.68 | 93 | 742 | |||
| Apr 27 | 61.06 | -.65 | 7 | 29 | |||
| May 27 | 61.17 | -.62 | 10 | ||||
| Jun 27 | 61.43 | 61.46 | 61.01 | 61.28 | -.59 | 2630 | 2703 |
| Jul 27 | 61.33 | -.56 | 56 | ||||
| Aug 27 | 61.38 | -.54 | 19 | 11 | |||
| Sep 27 | 61.50 | 61.50 | 61.50 | 61.46 | -.51 | 3 | |
| Oct 27 | 61.54 | -.49 | |||||
| Nov 27 | 61.63 | -.46 | |||||
| Dec 27 | 62.13 | 62.13 | 61.38 | 61.71 | -.44 | 5159 | 3192 |
| Jan 28 | 61.75 | -.40 | |||||
| Feb 28 | 61.80 | -.37 | |||||
| Mar 28 | 61.85 | -.35 | 249 | ||||
| Apr 28 | 61.92 | -.31 | |||||
| May 28 | 62.01 | -.28 | |||||
| Jun 28 | 62.07 | -.29 | 4 | 336 | |||
| Jul 28 | 62.08 | -.27 | |||||
| Aug 28 | 62.10 | -.26 | |||||
| Sep 28 | 62.15 | -.24 | 80 | ||||
| Oct 28 | 62.20 | -.22 | |||||
| Nov 28 | 62.26 | -.21 | |||||
| Dec 28 | 62.41 | 62.43 | 61.91 | 62.32 | -.19 | 939 | 447 |
| Jan 29 | 62.31 | -.18 | |||||
| Feb 29 | 62.31 | -.17 | |||||
| Mar 29 | 62.34 | -.16 | |||||
| Apr 29 | 62.39 | -.14 | |||||
| May 29 | 62.45 | -.13 | |||||
| Jun 29 | 62.47 | -.12 | |||||
| Jul 29 | 62.44 | -.11 | |||||
| Aug 29 | 62.44 | -.09 | |||||
| Sep 29 | 62.45 | -.08 | |||||
| Oct 29 | 62.48 | -.06 | |||||
| Nov 29 | 62.52 | -.05 | |||||
| Dec 29 | 62.56 | -.03 | 143 | 73 | |||
| Jan 30 | 62.51 | -.03 | |||||
| Feb 30 | 62.49 | -.03 | |||||
| Mar 30 | 62.47 | -.03 | |||||
| Apr 30 | 62.49 | -.02 | |||||
| May 30 | 62.50 | -.02 | |||||
| Jun 30 | 62.52 | -.02 | |||||
| Jul 30 | 62.49 | -.01 | |||||
| Aug 30 | 62.48 | +.01 | |||||
| Sep 30 | 62.46 | +.02 | |||||
| Oct 30 | 62.45 | +.03 | |||||
| Nov 30 | 62.47 | +.05 | |||||
| Dec 30 | 62.50 | +.06 | 3 | 1 | |||
| Jun 31 | 62.37 | +.08 | |||||
| Dec 31 | 62.17 | +.09 | 5 | ||||
| Jun 32 | 61.91 | +.10 | |||||
| Dec 32 | 61.58 | +.10 | 3 | ||||
| Jun 33 | 61.26 | +.10 | |||||
| Dec 33 | 60.91 | +.10 |
Est vol 1,000,656