Home
>
Natural Gas
>
Navigator
Energy Glossary
View History:
Daily
Weekly
Monthly
Annual
Download Data (XLS File)
Natural Gas Futures Contract 1 (Dollars/Mil. BTUs)
Week Of
Mon
Tue
Wed
Thu
Fri
1994 Jan-10 to Jan-14
2.19
2.27
1994 Jan-17 to Jan-21
2.36
2.32
2.25
2.25
2.31
1994 Jan-24 to Jan-28
2.47
2.25
2.36
2.42
2.53
1994 Jan-31 to Feb- 4
2.55
2.64
2.59
2.38
2.37
1994 Feb- 7 to Feb-11
2.35
2.41
2.36
2.37
2.36
1994 Feb-14 to Feb-18
2.25
2.25
2.35
2.39
2.42
1994 Feb-21 to Feb-25
2.30
2.23
2.25
2.29
1994 Feb-28 to Mar- 4
2.21
2.18
2.17
2.15
2.19
1994 Mar- 7 to Mar-11
2.17
2.20
2.16
2.12
2.10
1994 Mar-14 to Mar-18
2.05
2.10
2.16
2.12
2.10
1994 Mar-21 to Mar-25
2.06
2.11
2.08
1.98
2.07
1994 Mar-28 to Apr- 1
2.07
2.06
2.06
2.08
1994 Apr- 4 to Apr- 8
2.14
2.07
2.10
2.09
2.07
1994 Apr-11 to Apr-15
2.07
2.09
2.13
2.16
2.19
1994 Apr-18 to Apr-22
2.16
2.13
2.14
2.13
2.08
1994 Apr-25 to Apr-29
2.15
2.10
2.07
2.07
1994 May- 2 to May- 6
2.01
2.00
2.03
2.04
2.04
1994 May- 9 to May-13
1.99
1.99
1.95
1.95
1.92
1994 May-16 to May-20
1.91
1.95
1.94
1.96
1.90
1994 May-23 to May-27
1.85
1.88
1.84
1.86
1.84
1994 May-30 to Jun- 3
1.92
1.89
1.98
1.97
1994 Jun- 6 to Jun-10
1.97
2.02
2.09
2.05
2.13
1994 Jun-13 to Jun-17
2.12
2.13
2.17
2.13
2.09
1994 Jun-20 to Jun-24
2.13
2.08
2.02
1.97
2.13
1994 Jun-27 to Jul- 1
2.14
2.20
2.18
2.18
2.22
1994 Jul- 4 to Jul- 8
2.13
2.12
2.07
2.02
1994 Jul-11 to Jul-15
2.03
2.01
2.00
1.98
1.95
1994 Jul-18 to Jul-22
1.95
1.96
1.90
1.84
1.79
1994 Jul-25 to Jul-29
1.85
1.87
1.84
1.86
1.89
1994 Aug- 1 to Aug- 5
1.88
1.82
1.74
1.76
1.72
1994 Aug- 8 to Aug-12
1.67
1.70
1.77
1.69
1.72
1994 Aug-15 to Aug-19
1.75
1.79
1.84
1.73
1.67
1994 Aug-22 to Aug-26
1.61
1.53
1.48
1.62
1.62
1994 Aug-29 to Sep- 2
1.66
1.60
1.59
1.60
1.56
1994 Sep- 5 to Sep- 9
1.60
1.63
1.66
1.64
1994 Sep-12 to Sep-16
1.69
1.68
1.68
1.63
1.63
1994 Sep-19 to Sep-23
1.63
1.56
1.49
1.45
1.41
1994 Sep-26 to Sep-30
1.72
1.72
1.70
1.71
1.66
1994 Oct- 3 to Oct- 7
1.68
1.69
1.66
1.65
1.62
1994 Oct-10 to Oct-14
1.66
1.66
1.64
1.61
1.63
1994 Oct-17 to Oct-21
1.65
1.64
1.59
1.56
1.60
1994 Oct-24 to Oct-28
1.68
1.95
2.03
2.01
1.99
1994 Oct-31 to Nov- 4
1.95
1.94
1.87
1.86
1.86
1994 Nov- 7 to Nov-11
1.76
1.75
1.78
1.74
1.74
1994 Nov-14 to Nov-18
1.70
1.74
1.66
1.62
1.69
1994 Nov-21 to Nov-25
1.66
1.87
1.88
1994 Nov-28 to Dec- 2
1.87
1.77
1.70
1.65
1.64
1994 Dec- 5 to Dec- 9
1.73
1.69
1.78
1.85
1.84
1994 Dec-12 to Dec-16
1.91
1.77
1.71
1.72
1.69
1994 Dec-19 to Dec-23
1.58
1.57
1.59
1.64
1.57
1994 Dec-26 to Dec-30
1.69
1.69
1.69
1.73
1995 Jan- 2 to Jan- 6
1.68
1.62
1.55
1.50
1995 Jan- 9 to Jan-13
1.45
1.44
1.44
1.34
1.32
1995 Jan-16 to Jan-20
1.39
1.43
1.34
1.36
1.43
1995 Jan-23 to Jan-27
1.39
1.42
1.36
1.38
1.39
1995 Jan-30 to Feb- 3
1.38
1.35
1.39
1.44
1.48
1995 Feb- 6 to Feb-10
1.54
1.42
1.44
1.49
1.47
1995 Feb-13 to Feb-17
1.39
1.39
1.39
1.40
1.42
1995 Feb-20 to Feb-24
1.43
1.43
1.46
1.47
1995 Feb-27 to Mar- 3
1.43
1.48
1.48
1.48
1.45
1995 Mar- 6 to Mar-10
1.43
1.43
1.45
1.44
1.46
1995 Mar-13 to Mar-17
1.46
1.47
1.51
1.62
1.57
1995 Mar-20 to Mar-24
1.52
1.51
1.55
1.57
1.57
1995 Mar-27 to Mar-31
1.66
1.64
1.66
1.69
1.69
1995 Apr- 3 to Apr- 7
1.68
1.69
1.65
1.64
1.62
1995 Apr-10 to Apr-14
1.60
1.62
1.62
1.62
1995 Apr-17 to Apr-21
1.66
1.68
1.72
1.69
1.67
1995 Apr-24 to Apr-28
1.71
1.69
1.67
1.65
1.66
1995 May- 1 to May- 5
1.70
1.67
1.67
1.65
1.65
1995 May- 8 to May-12
1.66
1.68
1.68
1.65
1.66
1995 May-15 to May-19
1.73
1.72
1.70
1.74
1.74
1995 May-22 to May-26
1.73
1.76
1.81
1.78
1.77
1995 May-29 to Jun- 2
1.72
1.72
1.74
1.69
1995 Jun- 5 to Jun- 9
1.73
1.69
1.69
1.70
1.70
1995 Jun-12 to Jun-16
1.71
1.71
1.70
1.67
1.63
1995 Jun-19 to Jun-23
1.62
1.60
1.57
1.57
1.53
1995 Jun-26 to Jun-30
1.56
1.57
1.53
1.52
1.53
1995 Jul- 3 to Jul- 7
1.47
1.47
1.50
1995 Jul-10 to Jul-14
1.57
1.53
1.54
1.49
1.51
1995 Jul-17 to Jul-21
1.49
1.53
1.50
1.46
1.44
1995 Jul-24 to Jul-28
1.39
1.43
1.47
1.49
1.52
1995 Jul-31 to Aug- 4
1.61
1.46
1.42
1.43
1.46
1995 Aug- 7 to Aug-11
1.48
1.47
1.54
1.50
1.50
1995 Aug-14 to Aug-18
1.55
1.56
1.53
1.53
1.58
1995 Aug-21 to Aug-25
1.62
1.57
1.57
1.58
1.69
1995 Aug-28 to Sep- 1
1.66
1.69
1.70
1.75
1.74
1995 Sep- 4 to Sep- 8
1.70
1.64
1.63
1.64
1995 Sep-11 to Sep-15
1.66
1.65
1.72
1.65
1.66
1995 Sep-18 to Sep-22
1.60
1.59
1.60
1.61
1.64
1995 Sep-25 to Sep-29
1.76
1.76
1.73
1.75
1.75
1995 Oct- 2 to Oct- 6
1.89
1.81
1.83
1.80
1.80
1995 Oct- 9 to Oct-13
1.85
1.80
1.76
1.74
1.75
1995 Oct-16 to Oct-20
1.71
1.72
1.73
1.72
1.75
1995 Oct-23 to Oct-27
1.76
1.77
1.81
1.83
1.84
1995 Oct-30 to Nov- 3
1.85
1.87
1.85
1.84
1.83
1995 Nov- 6 to Nov-10
1.82
1.84
1.87
1.86
1.90
1995 Nov-13 to Nov-17
1.91
1.91
1.92
1.97
2.02
1995 Nov-20 to Nov-24
2.16
2.24
2.11
1995 Nov-27 to Dec- 1
2.09
2.02
2.03
2.02
2.07
1995 Dec- 4 to Dec- 8
2.12
2.23
2.21
2.21
2.22
1995 Dec-11 to Dec-15
2.19
2.24
2.29
2.35
2.36
1995 Dec-18 to Dec-22
2.50
2.87
3.07
3.45
2.37
1995 Dec-25 to Dec-29
2.47
2.87
2.51
2.62
1996 Jan- 1 to Jan- 5
2.86
2.99
2.96
2.92
1996 Jan- 8 to Jan-12
2.93
2.81
2.49
2.32
1996 Jan-15 to Jan-19
2.02
2.07
2.34
2.26
2.17
1996 Jan-22 to Jan-26
2.13
2.45
2.49
2.34
2.13
1996 Jan-29 to Feb- 2
2.34
2.50
2.66
2.50
2.47
1996 Feb- 5 to Feb- 9
2.17
2.45
2.51
2.47
2.55
1996 Feb-12 to Feb-16
2.46
2.66
2.58
2.58
2.44
1996 Feb-19 to Feb-23
2.32
2.45
2.62
2.75
1996 Feb-26 to Mar- 1
2.34
2.33
2.31
2.24
2.16
1996 Mar- 4 to Mar- 8
2.24
2.17
2.19
2.13
2.10
1996 Mar-11 to Mar-15
2.18
2.17
2.24
2.25
2.33
1996 Mar-18 to Mar-22
2.51
2.52
2.57
2.74
2.86
1996 Mar-25 to Mar-29
2.78
2.27
2.34
2.34
2.34
1996 Apr- 1 to Apr- 5
2.29
2.29
2.30
2.34
1996 Apr- 8 to Apr-12
2.37
2.37
2.34
2.33
2.41
1996 Apr-15 to Apr-19
2.34
2.32
2.34
2.33
2.36
1996 Apr-22 to Apr-26
2.36
2.28
2.21
2.26
2.21
1996 Apr-29 to May- 3
2.22
2.22
2.23
2.19
2.13
1996 May- 6 to May-10
2.15
2.19
2.19
2.21
2.20
1996 May-13 to May-17
2.29
2.27
2.30
2.30
2.28
1996 May-20 to May-24
2.32
2.30
2.33
2.34
2.36
1996 May-27 to May-31
2.42
2.44
2.40
2.41
1996 Jun- 3 to Jun- 7
2.41
2.36
2.38
2.36
2.40
1996 Jun-10 to Jun-14
2.39
2.43
2.43
2.49
2.51
1996 Jun-17 to Jun-21
2.54
2.61
2.63
2.62
2.64
1996 Jun-24 to Jun-28
2.65
2.67
2.69
2.79
2.91
1996 Jul- 1 to Jul- 5
2.76
2.81
2.84
1996 Jul- 8 to Jul-12
2.83
2.74
2.78
2.70
2.76
1996 Jul-15 to Jul-19
2.77
2.76
2.64
2.43
2.36
1996 Jul-22 to Jul-26
2.18
2.39
2.36
2.32
2.19
1996 Jul-29 to Aug- 2
2.05
2.14
2.16
2.28
2.32
1996 Aug- 5 to Aug- 9
2.22
2.12
2.09
2.07
2.10
1996 Aug-12 to Aug-16
2.07
2.06
2.09
2.04
2.14
1996 Aug-19 to Aug-23
2.19
2.05
2.03
1.92
1.95
1996 Aug-26 to Aug-30
1.85
1.88
1.87
1.91
1.86
1996 Sep- 2 to Sep- 6
1.82
1.76
1.81
1.86
1996 Sep- 9 to Sep-13
1.90
1.79
1.81
1.81
1.86
1996 Sep-16 to Sep-20
1.97
1.93
1.97
2.06
1.97
1996 Sep-23 to Sep-27
1.87
1.83
2.10
2.14
2.18
1996 Sep-30 to Oct- 4
2.21
2.19
2.18
2.35
2.40
1996 Oct- 7 to Oct-11
2.37
2.44
2.47
2.37
2.35
1996 Oct-14 to Oct-18
2.30
2.46
2.44
2.43
2.40
1996 Oct-21 to Oct-25
2.48
2.63
2.58
2.49
2.65
1996 Oct-28 to Nov- 1
2.73
2.80
2.86
2.73
2.66
1996 Nov- 4 to Nov- 8
2.57
2.67
2.68
2.64
2.67
1996 Nov-11 to Nov-15
2.73
2.65
2.65
2.79
2.91
1996 Nov-18 to Nov-22
2.98
3.31
3.63
3.90
3.44
1996 Nov-25 to Nov-29
3.49
3.58
3.50
1996 Dec- 2 to Dec- 6
3.25
3.36
3.51
3.78
3.49
1996 Dec- 9 to Dec-13
3.22
3.40
3.49
3.53
3.85
1996 Dec-16 to Dec-20
4.47
4.17
4.08
4.41
4.57
1996 Dec-23 to Dec-27
4.19
4.00
3.38
2.98
1996 Dec-30 to Jan- 3
2.68
2.76
2.89
3.11
1997 Jan- 6 to Jan-10
3.64
3.33
3.51
3.48
3.32
1997 Jan-13 to Jan-17
3.25
3.39
3.61
3.34
3.26
1997 Jan-20 to Jan-24
3.07
2.92
2.91
2.79
2.82
1997 Jan-27 to Jan-31
2.99
2.55
2.44
2.49
2.39
1997 Feb- 3 to Feb- 7
2.31
2.50
2.43
2.36
2.18
1997 Feb-10 to Feb-14
2.17
2.22
2.09
2.00
1.97
1997 Feb-17 to Feb-21
1.96
2.02
1.92
1.94
1997 Feb-24 to Feb-28
1.78
1.87
1.87
1.84
1.82
1997 Mar- 3 to Mar- 7
1.80
1.94
1.84
1.89
1.95
1997 Mar-10 to Mar-14
1.94
1.92
1.96
1.94
1.96
1997 Mar-17 to Mar-21
1.91
1.90
1.90
1.89
1.84
1997 Mar-24 to Mar-28
1.81
1.88
1.88
1.93
1997 Mar-31 to Apr- 4
1.93
1.88
1.87
1.91
1.94
1997 Apr- 7 to Apr-11
1.95
1.92
1.90
1.90
1.93
1997 Apr-14 to Apr-18
1.95
1.94
2.01
2.07
2.08
1997 Apr-21 to Apr-25
2.06
2.11
2.06
2.12
2.13
1997 Apr-28 to May- 2
2.08
2.14
2.18
2.24
2.27
1997 May- 5 to May- 9
2.22
2.31
2.35
2.27
2.24
1997 May-12 to May-16
2.22
2.19
2.28
2.20
2.25
1997 May-19 to May-23
2.22
2.19
2.21
2.20
2.29
1997 May-26 to May-30
2.36
2.35
2.25
2.24
1997 Jun- 2 to Jun- 6
2.11
2.10
2.16
2.18
2.19
1997 Jun- 9 to Jun-13
2.14
2.12
2.07
2.08
2.15
1997 Jun-16 to Jun-20
2.15
2.16
2.17
2.22
2.24
1997 Jun-23 to Jun-27
2.25
2.29
2.21
2.15
2.14
1997 Jun-30 to Jul- 4
2.14
2.11
2.07
2.10
1997 Jul- 7 to Jul-11
2.07
2.12
2.10
2.12
2.09
1997 Jul-14 to Jul-18
2.15
2.16
2.17
2.18
2.17
1997 Jul-21 to Jul-25
2.09
2.12
2.15
2.18
2.15
1997 Jul-28 to Aug- 1
2.18
2.16
2.16
2.18
2.16
1997 Aug- 4 to Aug- 8
2.37
2.37
2.35
2.44
2.50
1997 Aug-11 to Aug-15
2.59
2.48
2.47
2.43
2.43
1997 Aug-18 to Aug-22
2.43
2.53
2.45
2.37
2.45
1997 Aug-25 to Aug-29
2.49
2.51
2.52
2.66
2.71
1997 Sep- 1 to Sep- 5
2.79
2.81
2.68
2.70
1997 Sep- 8 to Sep-12
2.69
2.70
2.70
2.77
2.80
1997 Sep-15 to Sep-19
2.79
2.72
2.68
2.89
2.84
1997 Sep-22 to Sep-26
2.99
3.05
3.02
3.30
3.35
1997 Sep-29 to Oct- 3
3.02
3.08
3.12
3.11
3.13
1997 Oct- 6 to Oct-10
2.98
2.88
2.92
2.93
3.08
1997 Oct-13 to Oct-17
3.03
3.01
3.04
3.25
3.29
1997 Oct-20 to Oct-24
3.39
3.40
3.54
3.43
3.55
1997 Oct-27 to Oct-31
3.79
3.47
3.27
3.48
3.55
1997 Nov- 3 to Nov- 7
3.37
3.42
3.47
3.39
3.26
1997 Nov-10 to Nov-14
3.43
3.50
3.48
3.25
3.03
1997 Nov-17 to Nov-21
2.97
2.95
2.86
2.71
2.76
1997 Nov-24 to Nov-28
2.58
2.66
2.58
1997 Dec- 1 to Dec- 5
2.77
2.72
2.61
2.46
2.45
1997 Dec- 8 to Dec-12
2.42
2.53
2.35
2.34
2.36
1997 Dec-15 to Dec-19
2.31
2.41
2.44
2.41
2.47
1997 Dec-22 to Dec-26
2.37
2.22
2.25
2.25
1997 Dec-29 to Jan- 2
2.31
2.24
2.26
2.15
1998 Jan- 5 to Jan- 9
2.21
2.18
2.15
2.05
2.05
1998 Jan-12 to Jan-16
2.00
2.01
2.02
2.09
2.18
1998 Jan-19 to Jan-23
2.12
2.08
2.16
2.12
1998 Jan-26 to Jan-30
2.06
2.04
2.00
2.10
2.26
1998 Feb- 2 to Feb- 6
2.33
2.31
2.30
2.38
2.36
1998 Feb- 9 to Feb-13
2.22
2.27
2.24
2.29
2.21
1998 Feb-16 to Feb-20
2.17
2.24
2.22
2.20
1998 Feb-23 to Feb-27
2.18
2.22
2.29
2.28
2.32
1998 Mar- 2 to Mar- 6
2.29
2.24
2.23
2.14
2.13
1998 Mar- 9 to Mar-13
2.17
2.14
2.17
2.13
2.14
1998 Mar-16 to Mar-20
2.16
2.16
2.24
2.30
2.34
1998 Mar-23 to Mar-27
2.35
2.33
2.37
2.34
2.30
1998 Mar-30 to Apr- 3
2.41
2.52
2.50
2.56
2.56
1998 Apr- 6 to Apr-10
2.54
2.67
2.69
2.66
1998 Apr-13 to Apr-17
2.48
2.50
2.52
2.48
2.48
1998 Apr-20 to Apr-24
2.47
2.56
2.40
2.33
2.34
1998 Apr-27 to May- 1
2.27
2.26
2.30
2.22
2.26
1998 May- 4 to May- 8
2.26
2.22
2.14
2.16
2.17
1998 May-11 to May-15
2.22
2.26
2.20
2.20
2.18
1998 May-18 to May-22
2.13
2.15
2.17
2.07
2.09
1998 May-25 to May-29
2.10
2.02
2.07
2.17
1998 Jun- 1 to Jun- 5
2.19
2.16
2.11
2.02
2.03
1998 Jun- 8 to Jun-12
1.98
1.94
1.93
1.97
2.04
1998 Jun-15 to Jun-19
2.10
1.99
2.17
2.14
2.28
1998 Jun-22 to Jun-26
2.36
2.39
2.34
2.36
2.36
1998 Jun-29 to Jul- 3
2.39
2.47
2.45
2.44
1998 Jul- 6 to Jul-10
2.37
2.37
2.37
2.35
2.31
1998 Jul-13 to Jul-17
2.25
2.27
2.23
2.13
2.17
1998 Jul-20 to Jul-24
2.10
1.95
1.93
1.95
2.03
1998 Jul-27 to Jul-31
1.97
1.95
1.94
1.91
1.84
1998 Aug- 3 to Aug- 7
1.87
1.90
1.87
1.83
1.83
1998 Aug-10 to Aug-14
1.90
1.81
1.82
1.82
1.88
1998 Aug-17 to Aug-21
2.04
1.98
1.92
1.95
1.95
1998 Aug-24 to Aug-28
1.93
1.83
1.76
1.67
1.66
1998 Aug-31 to Sep- 4
1.75
1.79
1.65
1.71
1.78
1998 Sep- 7 to Sep-11
1.87
1.83
1.96
1.88
1998 Sep-14 to Sep-18
1.95
2.12
2.24
2.14
2.26
1998 Sep-21 to Sep-25
2.19
2.19
2.13
2.18
2.18
1998 Sep-28 to Oct- 2
2.03
2.35
2.43
2.03
2.43
1998 Oct- 5 to Oct- 9
2.39
2.35
2.39
2.25
2.19
1998 Oct-12 to Oct-16
2.08
2.04
2.10
2.11
1998 Oct-19 to Oct-23
2.14
2.20
2.18
2.18
2.16
1998 Oct-26 to Oct-30
2.30
2.11
1.97
2.35
2.28
1998 Nov- 2 to Nov- 6
2.39
2.44
2.40
2.55
2.55
1998 Nov- 9 to Nov-13
2.44
2.48
2.43
2.39
2.46
1998 Nov-16 to Nov-20
2.31
2.28
2.20
2.21
2.16
1998 Nov-23 to Nov-27
2.10
2.15
2.20
1998 Nov-30 to Dec- 4
1.98
1.96
1.89
1.96
1.98
1998 Dec- 7 to Dec-11
2.10
1.91
1.85
1.84
1.86
1998 Dec-14 to Dec-18
1.95
1.95
1.99
2.06
2.07
1998 Dec-21 to Dec-25
1.95
1.93
1.91
1.88
1998 Dec-28 to Jan- 1
1.79
1.77
1.89
1.95
1999 Jan- 4 to Jan- 8
2.07
1.98
1.93
1.84
1.83
1999 Jan-11 to Jan-15
1.78
1.82
1.77
1.81
1.80
1999 Jan-18 to Jan-22
1.82
1.83
1.89
1.78
1999 Jan-25 to Jan-29
1.71
1.71
1.81
1.86
1.78
1999 Feb- 1 to Feb- 5
1.74
1.82
1.77
1.83
1.80
1999 Feb- 8 to Feb-12
1.82
1.84
1.78
1.84
1.81
1999 Feb-15 to Feb-19
1.80
1.78
1.75
1.75
1999 Feb-22 to Feb-26
1.70
1.71
1.67
1.66
1.63
1999 Mar- 1 to Mar- 5
1.70
1.70
1.72
1.76
1.85
1999 Mar- 8 to Mar-12
1.86
1.93
1.94
1.82
1.76
1999 Mar-15 to Mar-19
1.72
1.72
1.75
1.69
1.70
1999 Mar-22 to Mar-26
1.77
1.75
1.76
1.84
1.85
1999 Mar-29 to Apr- 2
1.85
1.98
2.01
1.85
1999 Apr- 5 to Apr- 9
2.03
2.01
2.02
2.07
2.10
1999 Apr-12 to Apr-16
2.13
2.14
2.10
2.14
2.12
1999 Apr-19 to Apr-23
2.17
2.14
2.17
2.23
2.23
1999 Apr-26 to Apr-30
2.30
2.33
2.35
2.34
2.25
1999 May- 3 to May- 7
2.31
2.36
2.36
2.30
2.27
1999 May-10 to May-14
2.30
2.24
2.19
2.28
2.29
1999 May-17 to May-21
2.34
2.26
2.25
2.22
2.23
1999 May-24 to May-28
2.18
2.20
2.23
2.28
2.36
1999 May-31 to Jun- 4
2.34
2.41
2.40
2.44
1999 Jun- 7 to Jun-11
2.44
2.39
2.46
2.36
2.38
1999 Jun-14 to Jun-18
2.37
2.37
2.33
2.29
2.31
1999 Jun-21 to Jun-25
2.24
2.24
2.26
2.30
2.26
1999 Jun-28 to Jul- 2
2.26
2.40
2.39
2.26
2.29
1999 Jul- 5 to Jul- 9
2.19
2.14
2.16
2.16
1999 Jul-12 to Jul-16
2.14
2.18
2.15
2.18
2.19
1999 Jul-19 to Jul-23
2.21
2.20
2.25
2.40
2.53
1999 Jul-26 to Jul-30
2.54
2.57
2.60
2.57
2.54
1999 Aug- 2 to Aug- 6
2.58
2.60
2.64
2.65
2.70
1999 Aug- 9 to Aug-13
2.72
2.75
2.70
2.72
2.75
1999 Aug-16 to Aug-20
2.70
2.71
2.79
2.90
2.94
1999 Aug-23 to Aug-27
3.06
3.06
3.03
2.95
2.91
1999 Aug-30 to Sep- 3
2.97
2.83
2.74
2.47
2.56
1999 Sep- 6 to Sep-10
2.68
2.61
2.85
2.80
1999 Sep-13 to Sep-17
2.78
2.64
2.63
2.55
2.61
1999 Sep-20 to Sep-24
2.52
2.43
2.43
2.70
2.63
1999 Sep-27 to Oct- 1
2.63
2.56
2.82
2.74
2.79
1999 Oct- 4 to Oct- 8
2.63
2.59
2.60
2.64
2.69
1999 Oct-11 to Oct-15
2.83
2.93
2.97
2.83
2.98
1999 Oct-18 to Oct-22
2.92
3.01
2.98
3.06
3.07
1999 Oct-25 to Oct-29
3.02
3.01
3.09
2.97
2.96
1999 Nov- 1 to Nov- 5
2.91
2.84
2.87
2.83
2.88
1999 Nov- 8 to Nov-12
2.67
2.64
2.66
2.52
2.65
1999 Nov-15 to Nov-19
2.52
2.45
2.46
2.50
2.43
1999 Nov-22 to Nov-26
2.20
2.19
2.12
1999 Nov-29 to Dec- 3
2.35
2.30
2.39
2.46
2.33
1999 Dec- 6 to Dec-10
2.22
2.27
2.29
2.29
2.45
1999 Dec-13 to Dec-17
2.51
2.59
2.49
2.64
2.66
1999 Dec-20 to Dec-24
2.63
2.52
2.44
2.40
1999 Dec-27 to Dec-31
2.27
2.34
2.39
2.33
2000 Jan- 3 to Jan- 7
2.18
2.17
2.20
2.17
2000 Jan-10 to Jan-14
2.22
2.26
2.24
2.25
2.32
2000 Jan-17 to Jan-21
2.38
2.42
2.56
2.49
2000 Jan-24 to Jan-28
2.53
2.62
2.52
2.61
2.53
2000 Jan-31 to Feb- 4
2.66
2.70
2.76
2.66
2.74
2000 Feb- 7 to Feb-11
2.56
2.50
2.54
2.59
2.57
2000 Feb-14 to Feb-18
2.54
2.62
2.56
2.67
2.63
2000 Feb-21 to Feb-25
2.52
2.53
2.55
2.60
2000 Feb-28 to Mar- 3
2.69
2.76
2.82
2.78
2.83
2000 Mar- 6 to Mar-10
2.85
2.80
2.71
2.79
2.77
2000 Mar-13 to Mar-17
2.86
2.81
2.87
2.85
2.79
2000 Mar-20 to Mar-24
2.71
2.75
2.79
2.85
2.84
2000 Mar-27 to Mar-31
2.91
2.96
2.90
2.87
2.95
2000 Apr- 3 to Apr- 7
2.89
2.82
2.89
2.96
2.97
2000 Apr-10 to Apr-14
2.97
2.95
3.02
3.09
3.08
2000 Apr-17 to Apr-21
3.16
3.10
3.06
3.07
2000 Apr-24 to Apr-28
3.14
3.11
3.09
3.06
3.14
2000 May- 1 to May- 5
3.22
3.22
3.13
3.11
3.03
2000 May- 8 to May-12
3.17
3.18
3.32
3.35
3.35
2000 May-15 to May-19
3.40
3.45
3.69
3.71
3.83
2000 May-22 to May-26
3.75
3.81
4.07
4.24
4.41
2000 May-29 to Jun- 2
4.35
4.36
4.06
4.04
2000 Jun- 5 to Jun- 9
4.40
4.29
3.95
4.13
4.16
2000 Jun-12 to Jun-16
4.21
4.16
4.26
4.46
4.49
2000 Jun-19 to Jun-23
4.06
4.11
4.38
4.55
4.45
2000 Jun-26 to Jun-30
4.56
4.69
4.37
4.42
4.48
2000 Jul- 3 to Jul- 7
4.11
4.07
4.26
2000 Jul-10 to Jul-14
4.23
4.26
4.03
4.17
4.15
2000 Jul-17 to Jul-21
4.00
4.04
3.88
3.86
3.83
2000 Jul-24 to Jul-28
3.72
3.66
3.76
3.82
3.85
2000 Jul-31 to Aug- 4
3.77
3.99
4.21
4.25
4.30
2000 Aug- 7 to Aug-11
4.35
4.41
4.42
4.47
4.48
2000 Aug-14 to Aug-18
4.32
4.23
4.41
4.41
4.44
2000 Aug-21 to Aug-25
4.75
4.52
4.61
4.54
4.63
2000 Aug-28 to Sep- 1
4.69
4.62
4.80
4.78
4.62
2000 Sep- 4 to Sep- 8
4.95
5.07
5.00
4.88
2000 Sep-11 to Sep-15
5.01
5.01
5.06
5.20
5.21
2000 Sep-18 to Sep-22
5.30
5.36
5.32
5.29
5.13
2000 Sep-25 to Sep-29
5.28
5.32
5.31
5.12
5.19
2000 Oct- 2 to Oct- 6
5.35
5.35
5.29
5.15
5.01
2000 Oct- 9 to Oct-13
5.15
5.13
5.51
5.63
5.54
2000 Oct-16 to Oct-20
5.36
5.44
5.23
4.95
4.94
2000 Oct-23 to Oct-27
5.07
4.82
4.66
4.66
4.54
2000 Oct-30 to Nov- 3
4.49
4.49
4.69
4.76
4.93
2000 Nov- 6 to Nov-10
4.85
5.08
5.34
5.45
5.46
2000 Nov-13 to Nov-17
5.70
6.02
6.27
5.80
6.10
2000 Nov-20 to Nov-24
6.25
6.41
6.58
2000 Nov-27 to Dec- 1
6.37
6.02
6.18
6.59
6.02
2000 Dec- 4 to Dec- 8
7.43
7.38
8.49
8.37
8.58
2000 Dec-11 to Dec-15
9.41
8.15
7.54
7.41
8.40
2000 Dec-18 to Dec-22
8.53
9.10
9.33
9.83
9.58
2000 Dec-25 to Dec-29
9.81
9.98
9.26
9.78
2001 Jan- 1 to Jan- 5
8.36
8.19
8.97
9.26
2001 Jan- 8 to Jan-12
9.69
9.82
9.13
8.71
8.47
2001 Jan-15 to Jan-19
8.10
6.91
7.14
7.46
2001 Jan-22 to Jan-26
7.46
6.95
7.12
7.27
7.26
2001 Jan-29 to Feb- 2
6.29
6.10
5.71
6.29
6.74
2001 Feb- 5 to Feb- 9
5.71
5.76
6.24
6.16
6.21
2001 Feb-12 to Feb-16
5.82
6.02
5.52
5.59
5.57
2001 Feb-19 to Feb-23
5.28
5.15
5.14
5.13
2001 Feb-26 to Mar- 2
5.00
5.28
5.24
5.00
5.27
2001 Mar- 5 to Mar- 9
5.34
5.32
5.35
5.29
5.07
2001 Mar-12 to Mar-16
5.16
5.01
4.91
4.93
5.04
2001 Mar-19 to Mar-23
5.06
5.29
5.04
5.21
5.27
2001 Mar-26 to Mar-30
5.32
5.62
5.38
5.27
5.03
2001 Apr- 2 to Apr- 6
5.10
5.12
5.18
5.42
5.39
2001 Apr- 9 to Apr-13
5.48
5.56
5.39
5.38
2001 Apr-16 to Apr-20
5.52
5.25
5.15
5.10
5.13
2001 Apr-23 to Apr-27
5.13
5.08
4.98
4.89
4.87
2001 Apr-30 to May- 4
4.70
4.64
4.48
4.53
4.49
2001 May- 7 to May-11
4.24
4.28
4.20
4.35
4.28
2001 May-14 to May-18
4.39
4.65
4.30
4.25
4.29
2001 May-21 to May-25
4.11
4.12
4.11
4.05
3.97
2001 May-28 to Jun- 1
3.74
3.98
3.91
3.74
2001 Jun- 4 to Jun- 8
4.13
3.89
3.80
3.79
3.92
2001 Jun-11 to Jun-15
4.18
4.30
4.11
4.04
3.98
2001 Jun-18 to Jun-22
3.94
3.98
3.73
3.75
3.74
2001 Jun-25 to Jun-29
3.45
3.40
3.18
3.28
3.10
2001 Jul- 2 to Jul- 6
3.12
3.20
3.14
3.22
2001 Jul- 9 to Jul-13
3.15
3.28
3.34
3.43
3.25
2001 Jul-16 to Jul-20
3.07
3.17
3.09
2.94
2.96
2001 Jul-23 to Jul-27
2.98
2.97
3.28
3.13
3.17
2001 Jul-30 to Aug- 3
3.35
3.30
3.17
3.17
3.17
2001 Aug- 6 to Aug-10
3.03
2.97
3.04
2.96
3.04
2001 Aug-13 to Aug-17
3.00
3.09
3.47
3.37
3.30
2001 Aug-20 to Aug-24
3.19
3.17
2.85
2.81
2.71
2001 Aug-27 to Aug-31
2.54
2.42
2.30
2.40
2.38
2001 Sep- 3 to Sep- 7
2.36
2.42
2.44
2.50
2001 Sep-10 to Sep-14
2.39
2001 Sep-17 to Sep-21
2.37
2.23
2.10
2.14
2.10
2001 Sep-24 to Sep-28
1.91
1.93
1.83
2.25
2.24
2001 Oct- 1 to Oct- 5
2.21
2.27
2.32
2.41
2.23
2001 Oct- 8 to Oct-12
2.27
2.39
2.48
2.53
2.43
2001 Oct-15 to Oct-19
2.38
2.59
2.42
2.49
2.68
2001 Oct-22 to Oct-26
2.81
2.68
2.98
2.94
3.04
2001 Oct-29 to Nov- 2
3.20
3.18
3.29
3.20
3.25
2001 Nov- 5 to Nov- 9
2.92
2.88
2.87
2.96
2.93
2001 Nov-12 to Nov-16
2.73
2.80
2.68
2.55
2.64
2001 Nov-19 to Nov-23
2.79
2.85
2.81
2001 Nov-26 to Nov-30
2.70
2.61
2.32
2.56
2.70
2001 Dec- 3 to Dec- 7
2.63
2.56
2.49
2.57
2.57
2001 Dec-10 to Dec-14
2.75
2.80
2.72
2.76
2.85
2001 Dec-17 to Dec-21
2.69
2.66
2.62
2.69
2.90
2001 Dec-24 to Dec-28
2.91
2.56
2.77
2001 Dec-31 to Jan- 4
2.57
2.47
2.27
2.28
2002 Jan- 7 to Jan-11
2.27
2.28
2.23
2.19
2.20
2002 Jan-14 to Jan-18
2.25
2.29
2.39
2.25
2.24
2002 Jan-21 to Jan-25
2.11
2.08
2.05
2.04
2002 Jan-28 to Feb- 1
1.91
2.01
2.08
2.14
2.01
2002 Feb- 4 to Feb- 8
2.12
2.07
2.10
2.15
2.19
2002 Feb-11 to Feb-15
2.29
2.31
2.25
2.19
2.21
2002 Feb-18 to Feb-22
2.40
2.39
2.43
2.45
2002 Feb-25 to Mar- 1
2.31
2.39
2.43
2.36
2.39
2002 Mar- 4 to Mar- 8
2.49
2.47
2.57
2.76
2.80
2002 Mar-11 to Mar-15
3.02
3.02
2.87
2.92
3.08
2002 Mar-18 to Mar-22
3.31
3.26
3.11
3.43
3.33
2002 Mar-25 to Mar-29
3.46
3.47
3.29
3.28
2002 Apr- 1 to Apr- 5
3.53
3.65
3.51
3.33
3.28
2002 Apr- 8 to Apr-12
3.33
3.20
3.18
3.10
3.13
2002 Apr-15 to Apr-19
3.43
3.29
3.48
3.49
3.53
2002 Apr-22 to Apr-26
3.60
3.59
3.42
3.30
3.32
2002 Apr-29 to May- 3
3.56
3.80
3.74
3.68
3.75
2002 May- 6 to May-10
3.60
3.67
3.75
3.72
3.75
2002 May-13 to May-17
3.78
3.86
3.64
3.61
3.60
2002 May-20 to May-24
3.49
3.40
3.46
3.44
3.35
2002 May-27 to May-31
3.28
3.42
3.22
3.22
2002 Jun- 3 to Jun- 7
3.24
3.33
3.26
3.18
3.20
2002 Jun-10 to Jun-14
3.14
3.13
3.06
3.21
3.34
2002 Jun-17 to Jun-21
3.38
3.31
3.31
3.22
3.24
2002 Jun-24 to Jun-28
3.43
3.45
3.28
3.24
3.25
2002 Jul- 1 to Jul- 5
3.19
3.15
3.14
2002 Jul- 8 to Jul-12
2.94
2.99
2.86
2.83
2.79
2002 Jul-15 to Jul-19
2.78
2.86
2.84
2.94
2.93
2002 Jul-22 to Jul-26
2.95
2.89
3.04
2.90
2.94
2002 Jul-29 to Aug- 2
2.98
2.89
2.95
2.84
2.86
2002 Aug- 5 to Aug- 9
2.68
2.72
2.66
2.75
2.76
2002 Aug-12 to Aug-16
2.97
2.98
2.91
3.13
3.15
2002 Aug-19 to Aug-23
3.27
3.17
3.27
3.52
3.49
2002 Aug-26 to Aug-30
3.62
3.48
3.29
3.25
3.30
2002 Sep- 2 to Sep- 6
3.13
3.19
3.34
3.27
2002 Sep- 9 to Sep-13
3.40
3.36
3.25
3.33
3.47
2002 Sep-16 to Sep-20
3.51
3.68
3.79
3.86
3.76
2002 Sep-23 to Sep-27
3.98
3.74
3.49
3.69
4.04
2002 Sep-30 to Oct- 4
4.14
4.07
4.16
3.72
3.74
2002 Oct- 7 to Oct-11
3.74
3.86
3.92
3.83
4.15
2002 Oct-14 to Oct-18
4.30
4.25
4.23
4.30
4.24
2002 Oct-21 to Oct-25
4.16
4.11
4.26
4.13
4.03
2002 Oct-28 to Nov- 1
4.18
4.13
4.39
4.16
4.06
2002 Nov- 4 to Nov- 8
3.86
3.88
3.85
3.83
3.90
2002 Nov-11 to Nov-15
3.78
3.87
3.88
3.87
3.98
2002 Nov-18 to Nov-22
4.26
4.26
4.25
4.35
4.26
2002 Nov-25 to Nov-29
4.26
4.14
4.20
2002 Dec- 2 to Dec- 6
4.32
4.23
4.30
4.41
4.38
2002 Dec- 9 to Dec-13
4.36
4.64
4.71
5.09
5.28
2002 Dec-16 to Dec-20
5.34
5.24
5.28
5.05
5.18
2002 Dec-23 to Dec-27
5.12
5.15
4.96
4.99
2002 Dec-30 to Jan- 3
4.80
4.79
5.25
5.34
2003 Jan- 6 to Jan-10
4.94
5.13
5.16
5.30
5.14
2003 Jan-13 to Jan-17
5.25
5.11
5.43
5.65
5.54
2003 Jan-20 to Jan-24
5.43
5.67
5.46
5.52
2003 Jan-27 to Jan-31
5.40
5.44
5.66
5.58
5.61
2003 Feb- 3 to Feb- 7
5.77
5.76
5.64
5.83
6.04
2003 Feb-10 to Feb-14
5.85
5.98
5.79
5.74
5.85
2003 Feb-17 to Feb-21
5.91
6.13
6.16
6.61
2003 Feb-24 to Feb-28
9.14
9.58
9.13
7.49
8.10
2003 Mar- 3 to Mar- 7
7.16
7.04
7.02
6.84
6.99
2003 Mar-10 to Mar-14
6.52
5.94
5.87
5.36
5.43
2003 Mar-17 to Mar-21
5.51
5.34
5.28
5.31
5.13
2003 Mar-24 to Mar-28
5.25
5.08
5.10
5.15
5.15
2003 Mar-31 to Apr- 4
5.06
5.13
5.07
4.92
4.94
2003 Apr- 7 to Apr-11
5.13
5.11
5.20
5.42
5.41
2003 Apr-14 to Apr-18
5.55
5.65
5.68
5.71
2003 Apr-21 to Apr-25
5.71
5.65
5.57
5.47
5.48
2003 Apr-28 to May- 2
5.12
5.24
5.39
5.27
5.26
2003 May- 5 to May- 9
5.69
5.57
5.66
5.77
5.81
2003 May-12 to May-16
5.98
6.31
6.31
6.13
6.12
2003 May-19 to May-23
6.02
6.06
6.20
6.04
6.12
2003 May-26 to May-30
5.90
5.95
6.07
6.25
2003 Jun- 2 to Jun- 6
6.41
6.36
6.38
6.52
6.51
2003 Jun- 9 to Jun-13
6.31
6.33
6.21
5.61
5.68
2003 Jun-16 to Jun-20
5.71
5.71
5.58
5.94
5.81
2003 Jun-23 to Jun-27
5.86
5.70
5.76
5.29
5.36
2003 Jun-30 to Jul- 4
5.41
5.32
5.20
5.23
2003 Jul- 7 to Jul-11
5.38
5.50
5.52
5.26
5.15
2003 Jul-14 to Jul-18
5.10
5.02
4.93
5.05
5.02
2003 Jul-21 to Jul-25
5.11
4.87
4.88
4.73
4.71
2003 Jul-28 to Aug- 1
4.70
4.69
4.67
4.72
4.87
2003 Aug- 4 to Aug- 8
4.63
4.68
4.75
5.08
5.04
2003 Aug-11 to Aug-15
5.13
5.22
5.18
4.89
4.85
2003 Aug-18 to Aug-22
4.88
4.96
5.12
5.28
5.28
2003 Aug-25 to Aug-29
5.08
5.04
4.93
4.94
4.73
2003 Sep- 1 to Sep- 5
4.64
4.69
4.81
4.77
2003 Sep- 8 to Sep-12
4.66
4.73
4.97
4.74
4.77
2003 Sep-15 to Sep-19
4.69
4.66
4.64
4.47
4.48
2003 Sep-22 to Sep-26
4.49
4.51
4.59
4.54
4.43
2003 Sep-29 to Oct- 3
4.90
4.83
4.68
4.69
4.77
2003 Oct- 6 to Oct-10
4.90
5.14
5.15
5.49
5.65
2003 Oct-13 to Oct-17
5.55
5.48
5.43
5.41
5.04
2003 Oct-20 to Oct-24
4.77
4.88
4.92
4.91
4.79
2003 Oct-27 to Oct-31
4.51
4.49
4.46
4.71
4.89
2003 Nov- 3 to Nov- 7
4.71
4.73
4.90
4.66
4.71
2003 Nov-10 to Nov-14
4.71
4.87
4.74
4.80
5.11
2003 Nov-17 to Nov-21
4.76
4.87
4.74
4.90
4.92
2003 Nov-24 to Nov-28
4.93
5.05
4.93
2003 Dec- 1 to Dec- 5
5.28
5.58
5.76
6.34
6.14
2003 Dec- 8 to Dec-12
6.90
6.72
6.71
6.62
7.22
2003 Dec-15 to Dec-19
6.95
6.75
6.99
7.12
6.98
2003 Dec-22 to Dec-26
6.32
6.14
6.39
2003 Dec-29 to Jan- 2
6.15
6.60
6.19
2004 Jan- 5 to Jan- 9
6.83
7.08
6.88
7.09
7.29
2004 Jan-12 to Jan-16
6.91
6.33
6.39
5.85
5.94
2004 Jan-19 to Jan-23
6.29
6.15
5.83
6.06
2004 Jan-26 to Jan-30
5.73
5.72
5.78
5.66
5.40
2004 Feb- 2 to Feb- 6
5.57
5.65
5.65
5.40
5.35
2004 Feb- 9 to Feb-13
5.35
5.40
5.26
5.45
5.54
2004 Feb-16 to Feb-20
5.32
5.36
5.24
5.19
2004 Feb-23 to Feb-27
5.13
5.08
5.15
5.39
5.42
2004 Mar- 1 to Mar- 5
5.55
5.57
5.38
5.46
5.44
2004 Mar- 8 to Mar-12
5.39
5.44
5.40
5.64
5.60
2004 Mar-15 to Mar-19
5.72
5.69
5.72
5.63
5.58
2004 Mar-22 to Mar-26
5.55
5.53
5.43
5.34
5.40
2004 Mar-29 to Apr- 2
5.37
5.75
5.93
5.77
5.81
2004 Apr- 5 to Apr- 9
5.80
5.81
5.87
5.94
2004 Apr-12 to Apr-16
6.01
5.79
5.74
5.73
5.61
2004 Apr-19 to Apr-23
5.51
5.55
5.58
5.62
5.57
2004 Apr-26 to Apr-30
5.76
5.87
5.94
5.92
5.86
2004 May- 3 to May- 7
6.23
6.27
6.31
6.22
6.29
2004 May-10 to May-14
6.18
6.39
6.41
6.48
6.40
2004 May-17 to May-21
6.42
6.15
6.46
6.32
6.35
2004 May-24 to May-28
6.71
6.68
6.68
6.57
6.44
2004 May-31 to Jun- 4
6.68
6.52
6.36
6.26
2004 Jun- 7 to Jun-11
6.21
6.12
6.08
6.18
2004 Jun-14 to Jun-18
6.24
6.30
6.49
6.58
6.52
2004 Jun-21 to Jun-25
6.34
6.41
6.42
6.54
6.35
2004 Jun-28 to Jul- 2
6.14
6.12
6.16
6.22
6.15
2004 Jul- 5 to Jul- 9
6.42
6.37
6.19
6.14
2004 Jul-12 to Jul-16
5.86
5.91
5.98
5.85
5.89
2004 Jul-19 to Jul-23
5.82
5.94
5.93
6.15
6.13
2004 Jul-26 to Jul-30
5.96
6.02
6.14
6.18
6.11
2004 Aug- 2 to Aug- 6
5.81
5.82
5.66
5.71
5.59
2004 Aug- 9 to Aug-13
5.69
5.79
5.61
5.44
5.53
2004 Aug-16 to Aug-20
5.38
5.37
5.38
5.51
5.55
2004 Aug-23 to Aug-27
5.31
5.34
5.30
5.19
5.08
2004 Aug-30 to Sep- 3
5.23
5.07
4.97
4.77
4.68
2004 Sep- 6 to Sep-10
4.79
4.63
4.66
4.57
2004 Sep-13 to Sep-17
4.85
4.93
4.82
4.72
5.11
2004 Sep-20 to Sep-24
5.25
5.61
5.63
5.56
5.39
2004 Sep-27 to Oct- 1
5.26
5.72
6.91
6.80
6.77
2004 Oct- 4 to Oct- 8
6.73
7.16
7.05
7.26
7.16
2004 Oct-11 to Oct-15
6.99
6.64
6.85
6.80
6.71
2004 Oct-18 to Oct-22
6.81
7.12
7.62
7.70
8.11
2004 Oct-25 to Oct-29
7.89
8.40
7.63
8.68
8.73
2004 Nov- 1 to Nov- 5
8.72
8.57
8.75
8.20
7.95
2004 Nov- 8 to Nov-12
7.60
7.47
7.68
7.24
7.18
2004 Nov-15 to Nov-19
7.44
7.12
7.28
6.87
7.12
2004 Nov-22 to Nov-26
6.76
6.79
7.98
2004 Nov-29 to Dec- 3
7.84
7.62
7.41
6.81
6.80
2004 Dec- 6 to Dec-10
6.92
6.62
6.68
6.89
6.84
2004 Dec-13 to Dec-17
7.17
7.33
7.24
7.00
7.46
2004 Dec-20 to Dec-24
6.95
6.86
6.82
6.67
2004 Dec-27 to Dec-31
6.16
6.21
6.40
6.15
2005 Jan- 3 to Jan- 7
5.79
5.90
5.83
6.05
6.00
2005 Jan-10 to Jan-14
6.16
6.10
5.94
6.45
6.40
2005 Jan-17 to Jan-21
6.14
6.29
6.31
6.24
2005 Jan-24 to Jan-28
6.48
6.40
6.39
6.29
6.26
2005 Jan-31 to Feb- 4
6.32
6.32
6.38
6.15
6.10
2005 Feb- 7 to Feb-11
5.97
6.16
6.17
6.16
6.09
2005 Feb-14 to Feb-18
6.09
6.18
6.11
5.92
5.91
2005 Feb-21 to Feb-25
6.10
6.31
6.30
6.72
2005 Feb-28 to Mar- 4
6.73
6.68
6.72
6.66
6.74
2005 Mar- 7 to Mar-11
6.71
6.85
6.88
6.77
6.77
2005 Mar-14 to Mar-18
7.14
7.18
7.19
7.24
7.27
2005 Mar-21 to Mar-25
7.32
7.25
7.14
7.06
2005 Mar-28 to Apr- 1
7.00
7.32
7.46
7.65
7.75
2005 Apr- 4 to Apr- 8
7.59
7.57
7.56
7.37
7.24
2005 Apr-11 to Apr-15
7.31
7.09
6.98
7.07
7.00
2005 Apr-18 to Apr-22
6.95
7.05
7.06
7.03
7.20
2005 Apr-25 to Apr-29
7.15
7.12
6.75
6.75
6.59
2005 May- 2 to May- 6
6.70
6.52
6.63
6.69
6.62
2005 May- 9 to May-13
6.67
6.69
6.68
6.51
6.54
2005 May-16 to May-20
6.45
6.48
6.39
6.36
6.34
2005 May-23 to May-27
6.41
6.35
6.32
6.12
6.37
2005 May-30 to Jun- 3
6.38
6.79
6.82
6.88
2005 Jun- 6 to Jun-10
7.12
7.13
7.00
7.05
6.93
2005 Jun-13 to Jun-17
7.26
7.23
7.44
7.61
7.69
2005 Jun-20 to Jun-24
7.67
7.47
7.44
7.47
7.36
2005 Jun-27 to Jul- 1
7.14
6.98
7.09
6.98
7.17
2005 Jul- 4 to Jul- 8
7.48
7.69
7.40
7.47
2005 Jul-11 to Jul-15
7.50
7.89
7.90
7.84
7.85
2005 Jul-18 to Jul-22
7.65
7.59
7.55
7.30
7.38
2005 Jul-25 to Jul-29
7.28
7.43
7.65
7.69
7.89
2005 Aug- 1 to Aug- 5
8.15
8.38
8.35
8.47
8.70
2005 Aug- 8 to Aug-12
8.68
8.65
9.07
9.30
9.59
2005 Aug-15 to Aug-19
9.54
9.75
9.39
8.93
9.11
2005 Aug-22 to Aug-26
9.56
9.68
9.98
9.77
9.79
2005 Aug-29 to Sep- 2
10.85
11.66
11.47
11.76
11.69
2005 Sep- 5 to Sep- 9
11.66
11.20
11.35
11.26
2005 Sep-12 to Sep-16
11.03
10.76
11.17
11.34
11.14
2005 Sep-19 to Sep-23
12.66
12.49
12.59
12.79
12.32
2005 Sep-26 to Sep-30
12.44
12.66
13.91
14.20
13.92
2005 Oct- 3 to Oct- 7
14.02
14.22
14.18
13.38
13.23
2005 Oct-10 to Oct-14
12.98
13.52
13.52
13.10
13.22
2005 Oct-17 to Oct-21
13.89
13.42
13.55
12.98
12.87
2005 Oct-24 to Oct-28
13.00
14.34
14.04
13.83
13.06
2005 Oct-31 to Nov- 4
12.21
11.86
11.60
11.69
11.42
2005 Nov- 7 to Nov-11
11.87
11.79
11.67
11.38
11.71
2005 Nov-14 to Nov-18
11.61
11.56
12.33
11.94
11.41
2005 Nov-21 to Nov-25
11.33
11.61
11.62
2005 Nov-28 to Dec- 2
11.18
11.74
12.59
13.03
13.93
2005 Dec- 5 to Dec- 9
13.66
13.49
13.70
14.99
14.31
2005 Dec-12 to Dec-16
14.84
15.38
14.68
13.78
13.63
2005 Dec-19 to Dec-23
14.04
14.08
14.27
12.92
12.28
2005 Dec-26 to Dec-30
11.02
11.43
11.22
11.23
2006 Jan- 2 to Jan- 6
10.63
10.20
9.50
9.63
2006 Jan- 9 to Jan-13
9.36
9.34
9.24
8.94
8.79
2006 Jan-16 to Jan-20
9.17
8.69
8.91
9.28
2006 Jan-23 to Jan-27
8.57
8.68
8.46
8.23
8.40
2006 Jan-30 to Feb- 3
9.39
9.32
8.72
8.35
8.61
2006 Feb- 6 to Feb-10
8.00
7.86
7.74
7.48
7.32
2006 Feb-13 to Feb-17
7.24
7.11
7.07
7.13
7.18
2006 Feb-20 to Feb-24
7.73
7.28
7.46
7.11
2006 Feb-27 to Mar- 3
6.79
6.71
6.73
6.76
6.79
2006 Mar- 6 to Mar-10
6.55
6.68
6.65
6.60
6.65
2006 Mar-13 to Mar-17
7.01
7.17
7.14
7.27
7.05
2006 Mar-20 to Mar-24
6.84
6.87
6.95
7.33
7.29
2006 Mar-27 to Mar-31
7.07
7.21
7.23
7.49
7.21
2006 Apr- 3 to Apr- 7
7.24
7.07
7.07
6.97
6.74
2006 Apr-10 to Apr-14
6.88
6.91
6.81
7.14
2006 Apr-17 to Apr-21
7.58
8.01
8.19
8.06
7.98
2006 Apr-24 to Apr-28
7.56
7.25
7.20
6.81
6.56
2006 May- 1 to May- 5
6.70
6.75
6.61
6.91
6.78
2006 May- 8 to May-12
6.70
6.58
6.90
6.65
6.28
2006 May-15 to May-19
6.12
6.25
6.13
6.00
5.96
2006 May-22 to May-26
6.28
6.26
5.96
5.98
5.93
2006 May-29 to Jun- 2
6.12
6.38
6.45
6.62
2006 Jun- 5 to Jun- 9
6.46
6.39
5.97
6.19
6.17
2006 Jun-12 to Jun-16
6.22
6.16
6.59
7.21
7.19
2006 Jun-19 to Jun-23
6.89
6.50
6.59
6.44
6.23
2006 Jun-26 to Jun-30
5.97
6.11
5.89
6.14
6.10
2006 Jul- 3 to Jul- 7
5.77
5.66
5.52
2006 Jul-10 to Jul-14
5.61
5.63
5.78
6.13
6.35
2006 Jul-17 to Jul-21
5.78
5.56
5.86
6.09
6.14
2006 Jul-24 to Jul-28
6.61
6.41
6.89
7.04
7.18
2006 Jul-31 to Aug- 4
8.21
7.57
7.80
7.29
7.25
2006 Aug- 7 to Aug-11
6.91
7.16
7.65
7.53
7.27
2006 Aug-14 to Aug-18
6.91
6.86
6.77
6.69
6.73
2006 Aug-21 to Aug-25
6.62
7.01
6.88
7.08
7.16
2006 Aug-28 to Sep- 1
6.47
6.82
6.29
6.05
5.88
2006 Sep- 4 to Sep- 8
6.04
5.99
5.72
5.68
2006 Sep-11 to Sep-15
5.67
5.57
5.45
4.89
4.98
2006 Sep-18 to Sep-22
4.94
5.01
4.93
4.78
4.63
2006 Sep-25 to Sep-29
4.48
4.53
4.20
5.39
5.62
2006 Oct- 2 to Oct- 6
5.64
5.76
6.00
6.30
6.43
2006 Oct- 9 to Oct-13
6.43
6.47
6.15
5.78
5.66
2006 Oct-16 to Oct-20
6.44
6.44
6.81
7.13
7.24
2006 Oct-23 to Oct-27
6.88
7.09
7.69
7.50
7.15
2006 Oct-30 to Nov- 3
7.42
7.53
7.71
7.81
7.88
2006 Nov- 6 to Nov-10
7.49
7.76
7.82
7.96
7.79
2006 Nov-13 to Nov-17
7.89
7.98
8.12
7.76
8.18
2006 Nov-20 to Nov-24
8.02
7.99
7.72
2006 Nov-27 to Dec- 1
8.00
8.32
8.87
8.84
8.42
2006 Dec- 4 to Dec- 8
7.81
7.69
7.73
7.67
7.56
2006 Dec-11 to Dec-15
7.43
7.43
7.67
7.56
7.41
2006 Dec-18 to Dec-22
7.08
7.08
6.77
6.80
6.64
2006 Dec-25 to Dec-29
6.11
5.84
6.25
6.30
2007 Jan- 1 to Jan- 5
6.30
6.16
6.16
6.18
2007 Jan- 8 to Jan-12
6.38
6.63
6.76
6.29
6.60
2007 Jan-15 to Jan-19
6.64
6.23
6.32
6.89
2007 Jan-22 to Jan-26
7.32
7.60
7.42
6.91
7.18
2007 Jan-29 to Feb- 2
6.92
7.74
7.67
7.53
7.48
2007 Feb- 5 to Feb- 9
7.63
7.62
7.71
7.87
7.83
2007 Feb-12 to Feb-16
7.23
7.37
7.24
7.29
7.50
2007 Feb-19 to Feb-23
7.59
7.65
7.73
7.76
2007 Feb-26 to Mar- 2
7.55
7.53
7.30
7.29
7.24
2007 Mar- 5 to Mar- 9
7.25
7.47
7.37
7.24
7.08
2007 Mar-12 to Mar-16
6.91
6.89
7.08
6.96
6.92
2007 Mar-19 to Mar-23
6.85
6.91
7.16
7.32
7.27
2007 Mar-26 to Mar-30
7.25
7.50
7.56
7.61
7.73
2007 Apr- 2 to Apr- 6
7.67
7.43
7.52
7.61
2007 Apr- 9 to Apr-13
7.55
7.87
7.86
7.92
7.80
2007 Apr-16 to Apr-20
7.53
7.42
7.50
7.49
7.38
2007 Apr-23 to Apr-27
7.56
7.60
7.69
7.51
7.83
2007 Apr-30 to May- 4
7.86
7.72
7.73
7.95
7.94
2007 May- 7 to May-11
7.78
7.64
7.72
7.73
7.90
2007 May-14 to May-18
7.95
7.86
7.89
8.08
7.94
2007 May-21 to May-25
7.91
7.80
7.76
7.68
7.64
2007 May-28 to Jun- 1
7.59
7.94
7.94
7.88
2007 Jun- 4 to Jun- 8
8.19
8.06
8.08
7.83
7.66
2007 Jun-11 to Jun-15
7.61
7.68
7.61
7.81
7.92
2007 Jun-18 to Jun-22
7.69
7.52
7.39
7.35
7.13
2007 Jun-25 to Jun-29
6.94
6.88
6.93
6.66
6.77
2007 Jul- 2 to Jul- 6
6.76
6.75
6.62
6.44
2007 Jul- 9 to Jul-13
6.41
6.70
6.60
6.50
6.66
2007 Jul-16 to Jul-20
6.38
6.31
6.53
6.71
6.45
2007 Jul-23 to Jul-27
6.04
5.86
5.93
5.94
6.11
2007 Jul-30 to Aug- 3
6.50
6.19
6.35
6.11
6.09
2007 Aug- 6 to Aug-10
6.21
6.20
6.22
6.59
6.82
2007 Aug-13 to Aug-17
6.79
6.94
6.86
6.88
7.01
2007 Aug-20 to Aug-24
6.04
5.82
5.58
5.62
5.52
2007 Aug-27 to Aug-31
5.38
5.59
5.43
5.64
5.47
2007 Sep- 3 to Sep- 7
5.63
5.81
5.65
5.50
2007 Sep-10 to Sep-14
5.89
5.93
6.44
6.03
6.28
2007 Sep-17 to Sep-21
6.65
6.57
6.18
6.01
6.08
2007 Sep-24 to Sep-28
6.37
6.36
6.42
6.92
6.87
2007 Oct- 1 to Oct- 5
7.05
7.43
7.28
7.41
7.07
2007 Oct- 8 to Oct-12
6.85
6.86
7.01
6.88
6.97
2007 Oct-15 to Oct-19
7.45
7.37
7.46
7.37
7.04
2007 Oct-22 to Oct-26
6.89
6.76
6.97
7.19
7.22
2007 Oct-29 to Nov- 2
7.27
8.02
8.33
8.64
8.42
2007 Nov- 5 to Nov- 9
8.00
7.86
7.62
7.71
7.90
2007 Nov-12 to Nov-16
7.96
7.95
7.84
7.70
8.00
2007 Nov-19 to Nov-23
7.79
7.48
7.55
7.70
2007 Nov-26 to Nov-30
7.72
7.56
7.20
7.45
7.30
2007 Dec- 3 to Dec- 7
7.21
7.16
7.19
7.33
7.16
2007 Dec-10 to Dec-14
7.03
7.09
7.41
7.19
7.03
2007 Dec-17 to Dec-21
7.04
7.14
7.18
7.14
7.19
2007 Dec-24 to Dec-28
7.03
7.05
7.17
7.39
2007 Dec-31 to Jan- 4
7.48
7.85
7.67
7.84
2008 Jan- 7 to Jan-11
7.88
7.97
8.10
8.26
8.21
2008 Jan-14 to Jan-18
8.35
8.20
8.13
8.08
7.99
2008 Jan-21 to Jan-25
7.67
7.62
7.80
7.98
2008 Jan-28 to Feb- 1
8.10
8.00
8.05
8.07
7.74
2008 Feb- 4 to Feb- 8
7.87
7.94
7.99
8.10
8.30
2008 Feb-11 to Feb-15
8.53
8.44
8.39
8.77
8.66
2008 Feb-18 to Feb-22
8.98
8.97
8.89
9.15
2008 Feb-25 to Feb-29
9.19
9.21
8.93
9.44
9.37
2008 Mar- 3 to Mar- 7
9.35
9.35
9.74
9.74
9.77
2008 Mar-10 to Mar-14
10.02
10.00
10.01
10.23
9.87
2008 Mar-17 to Mar-21
9.10
9.41
9.02
9.07
2008 Mar-24 to Mar-28
9.33
9.42
9.57
9.58
9.80
2008 Mar-31 to Apr- 4
10.10
9.72
9.83
9.42
9.32
2008 Apr- 7 to Apr-11
9.79
9.70
10.06
10.10
9.90
2008 Apr-14 to Apr-18
10.05
10.21
10.43
10.38
10.59
2008 Apr-21 to Apr-25
10.73
10.61
10.78
10.79
10.96
2008 Apr-28 to May- 2
11.28
10.84
10.84
10.56
10.78
2008 May- 5 to May- 9
11.18
11.15
11.33
11.26
11.54
2008 May-12 to May-16
11.30
11.42
11.60
11.40
11.09
2008 May-19 to May-23
10.95
11.37
11.64
11.70
11.86
2008 May-26 to May-30
11.80
11.92
11.47
11.70
2008 Jun- 2 to Jun- 6
11.97
12.22
12.38
12.52
12.69
2008 Jun- 9 to Jun-13
12.60
12.44
12.66
12.80
12.63
2008 Jun-16 to Jun-20
12.93
12.95
13.21
12.86
12.99
2008 Jun-23 to Jun-27
13.20
13.01
12.75
13.11
13.20
2008 Jun-30 to Jul- 4
13.35
13.51
13.39
13.58
2008 Jul- 7 to Jul-11
12.98
12.37
12.01
12.30
11.90
2008 Jul-14 to Jul-18
11.96
11.48
11.40
10.54
10.57
2008 Jul-21 to Jul-25
10.51
10.07
9.79
9.32
9.08
2008 Jul-28 to Aug- 1
9.16
9.22
9.25
9.12
9.39
2008 Aug- 4 to Aug- 8
8.73
8.73
8.77
8.57
8.25
2008 Aug-11 to Aug-15
8.35
8.33
8.46
8.14
8.09
2008 Aug-18 to Aug-22
7.89
7.98
8.08
8.25
7.84
2008 Aug-25 to Aug-29
7.83
8.28
8.39
8.05
7.94
2008 Sep- 1 to Sep- 5
7.26
7.26
7.32
7.45
2008 Sep- 8 to Sep-12
7.53
7.54
7.39
7.25
7.37
2008 Sep-15 to Sep-19
7.37
7.28
7.91
7.62
7.53
2008 Sep-22 to Sep-26
7.66
7.93
7.68
7.72
7.47
2008 Sep-29 to Oct- 3
7.22
7.44
7.73
7.48
7.36
2008 Oct- 6 to Oct-10
6.84
6.77
6.74
6.83
6.54
2008 Oct-13 to Oct-17
6.69
6.73
6.59
6.70
6.79
2008 Oct-20 to Oct-24
6.74
6.84
6.78
6.42
6.24
2008 Oct-27 to Oct-31
6.12
6.19
6.47
6.43
6.78
2008 Nov- 3 to Nov- 7
6.84
7.22
7.25
6.98
6.76
2008 Nov-10 to Nov-14
7.25
6.71
6.41
6.32
6.31
2008 Nov-17 to Nov-21
6.53
6.52
6.74
6.32
6.48
2008 Nov-24 to Nov-28
6.89
6.39
6.88
6.51
2008 Dec- 1 to Dec- 5
6.60
6.42
6.35
6.02
5.74
2008 Dec- 8 to Dec-12
5.57
5.58
5.69
5.60
5.49
2008 Dec-15 to Dec-19
5.65
5.75
5.62
5.56
5.33
2008 Dec-22 to Dec-26
5.29
5.74
5.91
5.83
2008 Dec-29 to Jan- 2
6.08
5.86
5.62
5.97
2009 Jan- 5 to Jan- 9
6.07
5.98
5.87
5.58
5.52
2009 Jan-12 to Jan-16
5.54
5.18
4.97
4.84
4.80
2009 Jan-19 to Jan-23
4.64
4.78
4.68
4.52
2009 Jan-26 to Jan-30
4.49
4.50
4.48
4.58
4.42
2009 Feb- 2 to Feb- 6
4.56
4.51
4.60
4.64
4.77
2009 Feb- 9 to Feb-13
4.81
4.54
4.53
4.49
4.45
2009 Feb-16 to Feb-20
4.20
4.21
4.08
4.01
2009 Feb-23 to Feb-27
4.10
4.24
4.06
4.08
2009 Mar- 2 to Mar- 6
4.15
4.28
4.34
4.09
3.95
2009 Mar- 9 to Mar-13
3.87
3.84
3.80
4.00
3.93
2009 Mar-16 to Mar-20
3.85
3.81
3.68
4.17
4.23
2009 Mar-23 to Mar-27
4.29
4.35
4.33
3.95
3.63
2009 Mar-30 to Apr- 3
3.74
3.78
3.70
3.78
3.80
2009 Apr- 6 to Apr-10
3.73
3.56
3.63
3.61
2009 Apr-13 to Apr-17
3.63
3.69
3.69
3.60
3.73
2009 Apr-20 to Apr-24
3.54
3.51
3.53
3.41
3.30
2009 Apr-27 to May- 1
3.25
3.32
3.40
3.37
3.55
2009 May- 4 to May- 8
3.73
3.62
3.89
4.08
4.31
2009 May-11 to May-15
4.30
4.45
4.33
4.29
4.10
2009 May-18 to May-22
4.14
3.91
3.97
3.60
3.52
2009 May-25 to May-29
3.54
3.54
3.96
3.84
2009 Jun- 1 to Jun- 5
4.25
4.12
3.77
3.81
3.87
2009 Jun- 8 to Jun-12
3.73
3.73
3.71
3.93
3.86
2009 Jun-15 to Jun-19
4.18
4.09
4.25
4.09
4.03
2009 Jun-22 to Jun-26
3.93
3.88
3.76
3.84
3.95
2009 Jun-29 to Jul- 3
3.94
3.84
3.80
3.62
2009 Jul- 6 to Jul-10
3.49
3.43
3.35
3.41
3.37
2009 Jul-13 to Jul-17
3.26
3.43
3.28
3.67
3.67
2009 Jul-20 to Jul-24
3.69
3.71
3.79
3.55
3.70
2009 Jul-27 to Jul-31
3.60
3.54
3.38
3.74
3.65
2009 Aug- 3 to Aug- 7
4.03
4.00
4.04
3.74
3.67
2009 Aug-10 to Aug-14
3.64
3.54
3.48
3.34
3.24
2009 Aug-17 to Aug-21
3.16
3.10
3.12
2.95
2.80
2009 Aug-24 to Aug-28
2.92
2.88
2.91
2.84
3.03
2009 Aug-31 to Sep- 4
2.98
2.82
2.72
2.51
2.73
2009 Sep- 7 to Sep-11
2.81
2.83
3.26
2.96
2009 Sep-14 to Sep-18
3.30
3.32
3.76
3.46
3.78
2009 Sep-21 to Sep-25
3.58
3.61
3.86
3.96
3.99
2009 Sep-28 to Oct- 2
3.73
4.88
4.84
4.47
4.72
2009 Oct- 5 to Oct- 9
4.99
4.88
4.90
4.96
4.77
2009 Oct-12 to Oct-16
4.88
4.59
4.44
4.48
4.78
2009 Oct-19 to Oct-23
4.84
5.16
5.10
4.95
4.79
2009 Oct-26 to Oct-30
4.51
4.56
4.29
5.06
5.05
2009 Nov- 2 to Nov- 6
4.82
4.92
4.73
4.78
4.60
2009 Nov- 9 to Nov-13
4.67
4.47
4.50
4.37
4.39
2009 Nov-16 to Nov-20
4.61
4.53
-
= No Data Reported;
--
= Not Applicable;
NA
= Not Available;
W
= Withheld to avoid disclosure of individual company data.
Release Date: 11/18/2009
Next Release Date: 11/25/2009
Referring Pages:
Natural Gas Futures Prices (NYMEX)