NEW YORK (AP) — Futures trading on the New York Mercantile Exchange Friday:

Open High Low Settle Chg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Dec 25 58.71 60.65 58.71 60.09 +1.40
Jan 26 58.66 60.47 58.66 59.95 +1.31
Feb 26 58.54 60.14 58.51 59.78 +1.26
Mar 26 58.45 59.93 58.44 59.63 +1.17
Apr 26 58.52 59.85 58.52 59.58 +1.06
May 26 58.54 59.87 58.54 59.60 +1.03
Jun 26 58.60 59.95 58.60 59.63 +.98
Jul 26 59.01 59.88 59.01 59.65 +.94
Aug 26 58.97 59.88 58.97 59.62 +.89
Sep 26 58.84 59.88 58.84 59.57 +.85
Oct 26 59.36 59.65 59.19 59.51 +.82
Nov 26 59.20 59.54 59.07 59.48 +.79
Dec 26 58.67 59.77 58.67 59.45 +.77
Jan 27 59.41 59.41 59.41 59.41 +.75
Feb 27 59.34 59.39 59.34 59.38 +.73
Mar 27 59.39 +.72
Apr 27 59.43 +.71
May 27 59.50 +.68
Jun 27 58.84 59.87 58.84 59.58 +.67
Jul 27 59.75 59.75 59.75 59.62 +.65
Aug 27 59.67 +.64
Sep 27 59.72 +.62
Oct 27 59.79 +.61
Nov 27 59.88 +.60
Dec 27 59.53 60.25 59.51 59.97 +.58
Jan 28 60.01 +.56
Feb 28 60.05 +.54
Mar 28 60.13 +.53
Apr 28 60.22 +.52
May 28 60.33 +.52
Jun 28 60.23 60.56 60.15 60.41 +.50
Jul 28 60.43 +.47
Aug 28 60.48 +.46
Sep 28 60.56 +.44
Oct 28 60.65 +.42
Nov 28 60.76 +.42
Dec 28 60.45 61.15 60.45 60.86 +.42
Jan 29 60.91 +.42
Feb 29 60.96 +.39
Mar 29 61.03 +.38
Apr 29 61.11 +.37
May 29 61.19 +.35
Jun 29 61.27 +.33
Jul 29 61.30 +.32
Aug 29 61.34 +.31
Sep 29 61.37 +.30
Oct 29 61.40 +.28
Nov 29 61.45 +.25
Dec 29 61.90 61.90 61.90 61.55 +.24
Jan 30 61.60 +.23
Feb 30 61.65 +.24
Mar 30 61.68 +.23
Apr 30 61.71 +.21
May 30 61.76 +.20
Jun 30 61.82 +.19
Jul 30 61.83 +.18
Aug 30 61.86 +.16
Sep 30 61.90 +.15
Oct 30 61.92 +.13
Nov 30 61.96 +.11
Dec 30 62.44 62.44 62.05 62.00 +.09
Jun 31 62.09 +.03
Dec 31 62.17 -.02
Jun 32 62.19 -.05
Dec 32 62.20 -.04
Jun 33 62.08 -.04
Dec 33 62.01 -.04
Est. sales 1,184,735 Thu.'s sales 680,798
Thu.'s open int 1,924,978 down 18,577
HEATING OIL
42,000 gal, cents per gal
Dec 25 246.92 255.70 246.92 253.11 +6.64
Jan 26 242.32 250.38 242.32 248.25 +6.38
Feb 26 239.45 246.12 239.45 244.23 +5.78
Mar 26 234.92 241.01 234.87 239.30 +5.17
Apr 26 229.54 235.00 229.54 233.40 +4.48
May 26 226.21 230.30 225.97 228.86 +3.97
Jun 26 222.24 226.68 222.22 225.35 +3.53
Jul 26 221.89 224.67 221.89 223.56 +3.19
Aug 26 222.43 223.72 221.75 222.50 +2.94
Sep 26 221.95 223.31 221.94 222.21 +2.77
Oct 26 221.65 222.84 221.65 222.15 +2.62
Nov 26 222.13 222.13 222.03 221.88 +2.48
Dec 26 221.68 222.66 220.34 221.41 +2.36
Jan 27 221.25 +2.23
Feb 27 220.76 +2.07
Mar 27 219.73 +1.98
Est. sales 206,194 Thu.'s sales 184,810
Thu.'s open int 362,274 up 5,181
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Dec 25 1.9605 2.0214 1.9587 2.0116 +519
Jan 26 1.8902 1.9389 1.8902 1.9332 +418
Feb 26 1.8849 1.9239 1.8840 1.9203 +401
Mar 26 1.9007 1.9370 1.8989 1.9334 +387
Apr 26 2.0890 2.1208 2.0890 2.1175 +341
May 26 2.0850 2.1158 2.0850 2.1121 +329
Jun 26 2.0685 2.0968 2.0685 2.0930 +315
Jul 26 2.0489 2.0675 2.0486 2.0639 +295
Aug 26 2.0312 2.0328 2.0163 2.0292 +276
Sep 26 1.9846 1.9910 1.9785 1.9867 +256
Oct 26 1.8175 1.8308 1.8175 1.8265 +244
Nov 26 1.7831 1.7857 1.7831 1.7867 +227
Dec 26 1.7600 1.7672 1.7574 1.7614 +214
Jan 27 1.7478 1.7478 1.7478 1.7519 +202
Feb 27 1.7581 +198
Mar 27 1.7756 +196
Apr 27 1.9660 +197
May 27 1.9699 +198
Jun 27 1.9625 +198
Jul 27 1.9492 +196
Aug 27 1.9339 +195
Sep 27 1.9037 +194
Oct 27 1.7727 +192
Nov 27 1.7443 +191
Dec 27 1.7259 +190
Jan 28 1.7236 +189
Feb 28 1.7366 +188
Mar 28 1.7555 +187
Apr 28 1.9440 +186
May 28 1.9599 +185
Jun 28 1.9552 +184
Jul 28 1.9448 +183
Aug 28 1.9287 +181
Sep 28 1.8978 +180
Oct 28 1.7704 +179
Nov 28 1.7403 +178
Dec 28 1.7231 +169
Est. sales 222,292 Thu.'s sales 180,281
Thu.'s open int 391,555 up 15,671
NATURAL GAS
10,000 mm btu's, $ per mm btu
Dec 25 4.597 4.635 4.376 4.566 -80
Jan 26 4.806 4.834 4.601 4.772 -71
Feb 26 4.466 4.494 4.306 4.436 -60
Mar 26 3.956 3.985 3.847 3.940 -49
Apr 26 3.813 3.832 3.715 3.785 -50
May 26 3.900 3.900 3.738 3.805 -51
Jun 26 3.967 3.990 3.885 3.946 -50
Jul 26 4.216 4.216 4.055 4.118 -49
Aug 26 4.209 4.212 4.112 4.170 -51
Sep 26 4.162 4.175 4.080 4.134 -50
Oct 26 4.213 4.218 4.120 4.177 -49
Nov 26 4.406 4.406 4.318 4.366 -50
Dec 26 4.823 4.823 4.745 4.794 -43
Jan 27 5.061 5.061 4.975 5.034 -36
Feb 27 4.645 4.660 4.610 4.654 -35
Mar 27 3.975 3.995 3.960 3.991 -30
Apr 27 3.550 3.577 3.537 3.565 -21
May 27 3.528 3.547 3.513 3.532 -28
Jun 27 3.645 3.665 3.634 3.659 -19
Jul 27 3.793 3.812 3.788 3.797 -32
Aug 27 3.846 3.858 3.839 3.858 -23
Sep 27 3.816 3.831 3.816 3.825 -31
Oct 27 3.883 3.894 3.869 3.889 -26
Nov 27 4.051 4.051 4.051 4.051 -28
Dec 27 4.464 4.488 4.463 4.480 -25
Jan 28 4.765 4.767 4.765 4.767 -28
Mar 28 3.775 3.790 3.775 3.790 -17
May 28 3.310 3.310 3.310 3.310 -28
Jul 28 3.625 3.625 3.625 3.625 -1
Aug 28 3.662 3.662 3.660 3.662 -24
Nov 28 3.890 3.890 3.890 3.890 -33
Dec 29 4.290 4.290 4.290 4.290 -23
Jan 30 4.560 4.560 4.560 4.560 -24
Feb 30 4.270 4.270 4.270 4.270 -26
Mar 30 3.645 3.645 3.645 3.645 -23
Apr 30 3.170 3.170 3.160 3.165 -48
Apr 31 3.050 3.050 3.050 3.050 -29
Est. sales 540,984 Thu.'s sales 633,728
Thu.'s open int 1,522,036 up 12,654