BC-OILS

Apr 26

75.00

75.33

69.20

71.23

+4.21

May 26

73.71

74.70

69.00

70.72

+3.83

Jun 26

71.78

73.00

68.38

69.81

+3.25

Jul 26

71.46

73.25

67.76

68.93

+2.75

Aug 26

70.99

71.12

66.96

68.01

+2.31

Sep 26

70.45

70.52

66.26

67.07

+1.92

Oct 26

69.97

69.97

65.57

66.18

+1.56

Nov 26

67.51

67.71

65.00

65.43

+1.29

Dec 26

66.00

68.99

64.20

64.78

+1.05

Jan 27

65.50

66.17

63.88

64.23

+.88

Feb 27

65.16

65.16

63.45

63.77

+.74

Mar 27

65.75

65.75

63.24

63.41

+.64

Apr 27

65.17

65.17

63.42

63.42

+.86

May 27

62.89

62.89

62.89

62.89

+.50

Jun 27

62.69

65.00

62.13

62.54

+.29

Jul 27

63.79

63.79

63.50

63.50

+1.40

Sep 27

63.08

63.08

63.08

63.08

+1.25

Oct 27

62.86

62.86

62.86

62.86

+1.12

Dec 27

64.60

64.60

61.20

61.73

+.09

Jun 28

60.90

62.61

60.90

61.62

+.22

Dec 28

62.26

62.75

60.99

61.58

+.09

Dec 29

63.66

63.66

61.35

62.30

+.50

Dec 30

62.85

62.85

61.73

62.05

+.14

Dec 31

61.35

62.30

61.35

62.02

+.23

Dec 32

61.25

61.85

61.25

61.85

+.46

Est. sales 2,607,797

Fri.'s sales 1,222,696

Fri.'s open int 2,180,930

down 49,428

Apr 26

286.24

304.86

276.50

290.04

+30.44

May 26

275.45

289.17

266.27

277.18

+24.04

Jun 26

268.96

278.91

259.95

269.19

+20.54

Jul 26

267.90

272.91

256.06

264.17

+18.23

Aug 26

260.93

268.39

253.35

260.09

+15.91

Sep 26

259.52

265.03

251.72

256.95

+13.52

Oct 26

258.23

262.00

250.52

254.08

+11.21

Nov 26

256.51

258.58

248.72

250.75

+8.88

Dec 26

254.87

256.91

246.37

247.06

+6.67

Jan 27

252.84

253.84

245.10

245.15

+5.80

Feb 27

241.85

250.56

241.85

243.45

+5.53

Mar 27

244.29

244.29

241.32

241.05

+5.33

Apr 27

241.04

241.04

241.04

237.93

+5.07

May 27

240.00

240.00

238.65

235.61

+4.84

Jun 27

239.17

240.50

233.43

233.76

+4.64

Jul 27

237.93

238.76

236.42

237.54

+9.09

Est. sales 598,656

Fri.'s sales 228,863

Fri.'s open int 348,225

down 1,293

Apr 26

2.4840

2.4955

2.3274

2.3706

+851

May 26

2.4925

2.4980

2.3344

2.3758

+828

Jun 26

2.4788

2.4851

2.3220

2.3591

+767

Jul 26

2.4057

2.4086

2.2978

2.3342

+736

Aug 26

2.3787

2.3787

2.2681

2.2995

+701

Sep 26

2.3197

2.3217

2.2178

2.2497

+635

Oct 26

2.1695

2.1695

2.0532

2.0787

+519

Nov 26

2.0700

2.0726

2.0043

2.0235

+448

Dec 26

2.0400

2.0465

1.9632

1.9821

+395

Jan 27

1.9629

2.0090

1.9490

1.9608

+358

Feb 27

1.9535

1.9535

1.9535

1.9589

+337

Mar 27

1.9770

1.9770

1.9593

1.9690

+326

Apr 27

2.1768

2.1786

2.1752

2.1693

+323

May 27

2.1742

2.1742

2.1742

2.1675

+315

Jun 27

2.1685

2.1886

2.1685

2.1544

+309

Jul 27

2.1318

+289

Aug 27

2.1058

+289

Sep 27

2.0718

+289

Oct 27

1.9368

+289

Nov 27

1.9056

+289

Dec 27

1.8834

+289

Jan 28

1.8777

+289

Feb 28

1.8889

+289

Mar 28

1.9075

+289

Dec 28

1.8733

+289

Jan 29

1.8708

+289

Feb 29

1.8839

+289

Est. sales 407,183

Fri.'s sales 146,968

Fri.'s open int 450,292

down 94

Apr 26

2.929

3.070

2.867

2.960

+101

May 26

2.947

3.090

2.891

2.985

+104

Jun 26

3.140

3.268

3.077

3.151

+88

Jul 26

3.380

3.531

3.355

3.412

+75

Aug 26

3.457

3.603

3.433

3.491

+75

Sep 26

3.452

3.587

3.421

3.481

+77

Oct 26

3.514

3.646

3.482

3.544

+82

Nov 26

3.785

3.920

3.768

3.838

+103

Dec 26

4.388

4.534

4.370

4.474

+136

Jan 27

4.745

4.896

4.730

4.844

+152

Feb 27

4.260

4.391

4.241

4.343

+132

Mar 27

3.522

3.602

3.509

3.557

+66

Apr 27

3.215

3.272

3.201

3.239

+37

May 27

3.212

3.254

3.196

3.218

+25

Jun 27

3.345

3.390

3.327

3.348

+17

Jul 27

3.538

3.578

3.510

3.533

+13

Aug 27

3.588

3.630

3.559

3.581

+7

Sep 27

3.568

3.614

3.538

3.566

+12

Oct 27

3.639

3.682

3.604

3.631

+12

Nov 27

3.856

3.920

3.829

3.853

+11

Dec 27

4.430

4.520

4.412

4.433

+15

Jan 28

4.790

4.880

4.779

4.798

+21

Feb 28

4.235

4.237

4.209

4.237

+20

Mar 28

3.488

3.488

3.487

3.487

+19

Apr 28

3.141

3.161

3.141

3.141

+19

Jun 28

3.265

3.265

3.265

3.265

+19

Aug 28

3.490

3.490

3.490

3.490

+7

Feb 29

4.120

4.120

4.120

4.120

-9

Nov 29

3.725

3.725

3.725

3.725

+2

Est. sales 543,875

Fri.'s sales 291,738

Fri.'s open int 1,618,009

down 3,106