NEW YORK (AP) — Prices as of 4:30:12 PM Wednesday, April 23.
Light Sweet Crude (NYMX)
1,000 bbl.- dollars per bbl.
| Contract | Open | High | Low | Last | Change | Today's Volume | Tuesday's Volume |
| Jun 25 | 64.00 | 64.87 | 61.53 | 62.27 | -1.40 | 375181 | 20197 |
| Jul 25 | 63.41 | 64.09 | 60.84 | 61.63 | -1.31 | 183376 | 278155 |
| Aug 25 | 62.41 | 63.40 | 60.27 | 61.04 | -1.24 | 139816 | 159758 |
| Sep 25 | 62.00 | 62.83 | 59.84 | 60.57 | -1.17 | 118229 | 94966 |
| Oct 25 | 61.61 | 62.37 | 59.49 | 60.23 | -1.11 | 50336 | 79737 |
| Nov 25 | 61.24 | 62.06 | 59.46 | 60.01 | -1.06 | 25858 | 24719 |
| Dec 25 | 61.01 | 61.88 | 59.16 | 59.85 | -1.04 | 132172 | 12399 |
| Jan 26 | 61.40 | 61.44 | 59.10 | 59.76 | -.98 | 12842 | 71153 |
| Feb 26 | 61.11 | 61.11 | 59.33 | 59.73 | -.91 | 9012 | 6022 |
| Mar 26 | 60.73 | 61.50 | 59.27 | 59.74 | -.86 | 18168 | 3253 |
| Apr 26 | 61.31 | 61.44 | 59.70 | 59.80 | -.81 | 3135 | 9630 |
| May 26 | 59.68 | 60.08 | 59.68 | 59.90 | -.75 | 3341 | 2113 |
| Jun 26 | 60.82 | 61.57 | 59.40 | 60.00 | -.71 | 35553 | 1681 |
| Jul 26 | 60.44 | 60.54 | 59.99 | 60.05 | -.67 | 1194 | 18491 |
| Aug 26 | | | | 60.10 | -.63 | 1245 | 714 |
| Sep 26 | 60.60 | 60.60 | 60.60 | 60.15 | -.60 | 4600 | 273 |
| Oct 26 | | | | 60.21 | -.56 | 1081 | 1183 |
| Nov 26 | | | | 60.30 | -.51 | 437 | 415 |
| Dec 26 | 61.06 | 61.63 | 59.78 | 60.38 | -.49 | 63598 | 286 |
| Jan 27 | | | | 60.41 | -.46 | 475 | 30910 |
| Feb 27 | | | | 60.44 | -.44 | 253 | 200 |
| Mar 27 | | | | 60.49 | -.42 | 373 | 36 |
| Apr 27 | | | | 60.56 | -.39 | 42 | 98 |
| May 27 | | | | 60.64 | -.38 | 1 | 37 |
| Jun 27 | 61.39 | 61.71 | 60.37 | 60.73 | -.36 | 8389 | 18 |
| Jul 27 | | | | 60.77 | -.34 | 34 | 4253 |
| Aug 27 | | | | 60.81 | -.34 | 68 | |
| Sep 27 | | | | 60.85 | -.33 | 82 | |
| Oct 27 | | | | 60.91 | -.32 | 7 | |
| Nov 27 | | | | 60.99 | -.30 | 13 | |
| Dec 27 | 61.55 | 61.98 | 60.64 | 61.06 | -.29 | 14336 | |
| Jan 28 | | | | 61.07 | -.29 | 16 | 6737 |
| Feb 28 | | | | 61.11 | -.28 | 6 | |
| Mar 28 | | | | 61.15 | -.27 | 12 | |
| Apr 28 | | | | 61.19 | -.27 | | |
| May 28 | | | | 61.26 | -.26 | | |
| Jun 28 | | | | 61.33 | -.25 | 1096 | |
| Jul 28 | | | | 61.34 | -.25 | | 65 |
| Aug 28 | | | | 61.36 | -.25 | | |
| Sep 28 | | | | 61.40 | -.25 | | |
| Oct 28 | | | | 61.45 | -.25 | | |
| Nov 28 | | | | 61.52 | -.25 | | |
| Dec 28 | 62.00 | 62.01 | 61.48 | 61.57 | -.25 | 3012 | |
| Jan 29 | | | | 61.55 | -.25 | | 1833 |
| Feb 29 | | | | 61.54 | -.25 | | |
| Mar 29 | | | | 61.60 | -.25 | | |
| Apr 29 | | | | 61.66 | -.24 | | |
| May 29 | | | | 61.69 | -.24 | | |
| Jun 29 | | | | 61.73 | -.24 | 45 | |
| Jul 29 | | | | 61.70 | -.24 | | 68 |
| Aug 29 | | | | 61.71 | -.24 | | |
| Sep 29 | | | | 61.72 | -.25 | | |
| Oct 29 | | | | 61.80 | -.25 | | |
| Nov 29 | | | | 61.83 | -.25 | | |
| Dec 29 | 62.20 | 62.30 | 61.86 | 61.85 | -.25 | 652 | |
| Jan 30 | | | | 61.82 | -.25 | | 595 |
| Feb 30 | | | | 61.80 | -.25 | | |
| Mar 30 | | | | 61.80 | -.25 | | |
| Apr 30 | | | | 61.84 | -.24 | | |
| May 30 | | | | 61.85 | -.24 | | |
| Jun 30 | | | | 61.88 | -.24 | | |
| Jul 30 | | | | 61.82 | -.25 | | |
| Aug 30 | | | | 61.82 | -.26 | | |
| Sep 30 | | | | 61.79 | -.27 | | |
| Oct 30 | | | | 61.81 | -.27 | | |
| Nov 30 | | | | 61.85 | -.28 | | |
| Dec 30 | | | | 61.86 | -.29 | 126 | |
| Jun 31 | | | | 61.76 | -.32 | | 115 |
| Dec 31 | | | | 61.57 | -.40 | 396 | |
| Jun 32 | | | | 61.32 | -.45 | | 122 |
| Dec 32 | | | | 60.98 | -.55 | 331 | |
| Jun 33 | | | | 60.68 | -.65 | | 29 |
| Dec 33 | | | | 60.36 | -.75 | | |
Est vol 1,211,766
Tue.'s vol 830,261
Open int 1,906,288
Open Interest Change -50933
Before you make your next trade, you'll want to hear this.
MarketBeat keeps track of Wall Street's top-rated and best performing research analysts and the stocks they recommend to their clients on a daily basis.
Our team has identified the five stocks that top analysts are quietly whispering to their clients to buy now before the broader market catches on... and none of the big name stocks were on the list.
They believe these five stocks are the five best companies for investors to buy now...
See The Five Stocks Here
Discover the next wave of investment opportunities with our report, 7 Stocks That Will Be Magnificent in 2025. Explore companies poised to replicate the growth, innovation, and value creation of the tech giants dominating today's markets.
Get This Free Report
Like this article? Share it with a colleague.
Link copied to clipboard.
