BC-Crude Futures

NEW YORK (AP) — Prices as of 4:30:12 PM Tuesday, April 29.

Light Sweet Crude (NYMX)

1,000 bbl.- dollars per bbl.

Contract	Open	High	Low	Last	Change	Today's Volume	Monday's Volume
Jun 25	61.87	62.07	60.23	60.42	-1.63	284440	255405
Jul 25	61.23	61.39	59.66	59.84	-1.53	165021	154505
Aug 25	60.72	60.85	59.23	59.40	-1.42	106008	92715
Sep 25	60.29	60.43	58.93	59.09	-1.34	90166	87364
Oct 25	60.15	60.17	58.73	58.89	-1.27	46914	42084
Nov 25	59.96	60.03	58.65	58.81	-1.20	34056	27304
Dec 25	59.84	59.99	58.64	58.80	-1.13	108172	84688
Jan 26	59.70	59.88	58.69	58.81	-1.06	26592	11218
Feb 26	59.49	59.54	58.74	58.86	-1.01	12384	8200
Mar 26	59.75	59.86	58.84	58.95	-.96	14788	13095
Apr 26	59.67	59.75	59.06	59.06	-.92	2394	1214
May 26	59.99	59.99	59.12	59.20	-.90	4663	917
Jun 26	60.12	60.28	59.19	59.35	-.87	26261	18807
Jul 26	59.63	59.63	59.46	59.42	-.86	1317	212
Aug 26				59.51	-.83	680	283
Sep 26				59.60	-.81	2048	736
Oct 26				59.70	-.79	467	225
Nov 26				59.82	-.77	2547	289
Dec 26	60.64	60.77	59.79	59.95	-.73	40840	32439
Jan 27				60.02	-.70	567	113
Feb 27				60.07	-.69	30	15
Mar 27				60.16	-.66	82	131
Apr 27				60.25	-.64	4	4
May 27				60.37	-.62	54	311
Jun 27	61.04	61.04	60.33	60.49	-.60	3764	3875
Jul 27				60.55	-.58	9	5
Aug 27				60.61	-.57	1	8
Sep 27				60.68	-.56	1	20
Oct 27				60.76	-.55	50
Nov 27				60.85	-.53	1
Dec 27	61.42	61.50	60.82	60.93	-.52	10929	6252
Jan 28				60.97	-.51
Feb 28				61.02	-.47	54
Mar 28				61.06	-.48	6	20
Apr 28				61.11	-.48
May 28				61.19	-.47
Jun 28				61.26	-.48	304	98
Jul 28				61.26	-.48
Aug 28				61.29	-.47
Sep 28				61.32	-.47
Oct 28				61.37	-.47
Nov 28				61.44	-.47
Dec 28	61.87	61.87	61.70	61.49	-.47	2259	1888
Jan 29				61.47	-.47
Feb 29				61.45	-.47
Mar 29				61.50	-.47
Apr 29				61.57	-.46
May 29				61.59	-.46
Jun 29				61.63	-.46
Jul 29				61.60	-.46
Aug 29				61.59	-.46
Sep 29				61.61	-.46
Oct 29				61.68	-.46
Nov 29				61.69	-.46
Dec 29				61.71	-.46	483	503
Jan 30				61.67	-.46
Feb 30				61.66	-.45
Mar 30				61.64	-.45
Apr 30				61.68	-.44
May 30				61.69	-.44
Jun 30				61.72	-.43		2
Jul 30				61.65	-.43
Aug 30				61.66	-.43
Sep 30				61.60	-.44
Oct 30				61.61	-.44
Nov 30				61.66	-.44
Dec 30	61.85	61.85	61.72	61.66	-.44	146	198
Jun 31				61.51	-.45
Dec 31				61.30	-.46	110	257
Jun 32				61.00	-.46
Dec 32				60.63	-.48	42	143
Jun 33				60.16	-.54
Dec 33				59.61	-.63	1	12

Est vol 988,657

Mon.'s vol 845,555

Open int 1,925,181

Open Interest Change -33331