NEW YORK (AP) — Prices as of 4:30:12 PM Friday, June 06.

Light Sweet Crude (NYMX)

1,000 bbl.- dollars per bbl.
Contract Open High Low Last Change Today's Volume Thursday's Volume
Jul 25 63.33 64.80 62.82 64.58 +1.21 278220 209612
Aug 25 62.34 63.81 61.94 63.63 +1.15 179947 155133
Sep 25 61.51 62.89 61.19 62.73 +1.04 123330 113841
Oct 25 60.94 62.18 60.63 62.03 +.94 65401 53751
Nov 25 60.56 61.72 60.29 61.59 +.86 38155 24849
Dec 25 60.38 61.46 60.10 61.33 +.79 87283 72945
Jan 26 60.29 61.33 60.05 61.22 +.75 15090 12763
Feb 26 60.29 61.29 60.12 61.20 +.72 7127 5478
Mar 26 60.38 61.28 60.13 61.21 +.68 13766 12282
Apr 26 60.50 61.29 60.21 61.25 +.66 2250 3094
May 26 60.51 61.36 60.30 61.31 +.65 1934 2290
Jun 26 60.55 61.47 60.37 61.37 +.64 24446 24294
Jul 26 61.32 61.37 61.32 61.38 +.62 2465 4403
Aug 26 61.40 +.62 1097 2390
Sep 26 61.43 +.61 3553 3333
Oct 26 61.45 61.45 61.45 61.47 +.61 803 1108
Nov 26 61.53 +.60 593 360
Dec 26 60.83 61.68 60.73 61.58 +.59 29793 26078
Jan 27 61.58 +.58 403 439
Feb 27 61.59 +.57 68 279
Mar 27 61.61 +.56 928 457
Apr 27 61.65 +.55 47 50
May 27 61.73 +.54 77 70
Jun 27 61.17 61.84 61.09 61.80 +.53 3463 3617
Jul 27 61.81 +.52 70 64
Aug 27 61.82 +.51 26 13
Sep 27 62.00 62.00 61.80 61.86 +.50 40 47
Oct 27 61.91 +.50
Nov 27 61.95 +.47 2
Dec 27 61.47 62.07 61.36 62.01 +.47 4068 5590
Jan 28 62.02 +.47 1
Feb 28 62.01 +.46
Mar 28 62.03 +.45 10 61
Apr 28 62.06 +.44 10
May 28 62.11 +.42
Jun 28 62.16 +.42 46 124
Jul 28 62.16 +.41
Aug 28 62.17 +.41
Sep 28 62.17 +.40
Oct 28 62.20 +.41
Nov 28 62.23 +.39
Dec 28 62.00 62.41 62.00 62.24 +.39 835 544
Jan 29 62.21 +.39
Feb 29 62.20 +.39
Mar 29 62.21 +.38
Apr 29 62.25 +.38
May 29 62.28 +.38
Jun 29 62.29 +.38
Jul 29 62.24 +.37
Aug 29 62.23 +.37
Sep 29 62.21 +.37
Oct 29 62.23 +.37
Nov 29 62.27 +.36
Dec 29 62.58 62.62 62.17 62.28 +.36 527 165
Jan 30 62.22 +.36
Feb 30 62.20 +.36
Mar 30 62.18 +.36
Apr 30 62.20 +.36
May 30 62.22 +.36
Jun 30 62.22 +.36
Jul 30 62.16 +.36
Aug 30 62.15 +.36
Sep 30 62.12 +.36
Oct 30 62.09 +.36
Nov 30 62.09 +.36
Dec 30 62.32 62.32 61.85 62.11 +.36 239 88
Jun 31 61.95 +.36
Dec 31 62.14 62.14 61.28 61.75 +.36 176 1
Jun 32 61.51 +.36
Dec 32 60.20 61.00 59.83 61.23 +.36 105
Jun 33 61.04 +.36
Dec 33 60.78 +.36

Est vol 886,394

Thu.'s vol 739,613

Open int 2,054,375

Open Interest Change -27055