Home
>
Natural Gas
>
Navigator
Energy Glossary
View History:
Daily
Weekly
Monthly
Annual
Download Data (XLS File)
Natural Gas Futures Contract 2 (Dollars/Mil. BTUs)
Week Of
Mon
Tue
Wed
Thu
Fri
1994 Jan-10 to Jan-14
2.13
2.07
2.14
1994 Jan-17 to Jan-21
2.20
2.13
2.12
2.15
2.21
1994 Jan-24 to Jan-28
2.28
2.13
2.21
2.24
2.31
1994 Jan-31 to Feb- 4
2.33
2.39
2.35
2.25
2.20
1994 Feb- 7 to Feb-11
2.21
2.26
2.22
2.23
2.24
1994 Feb-14 to Feb-18
2.18
2.19
2.25
2.24
2.25
1994 Feb-21 to Feb-25
2.22
2.17
2.18
2.22
1994 Feb-28 to Mar- 4
2.17
2.15
2.14
2.13
2.14
1994 Mar- 7 to Mar-11
2.15
2.17
2.16
2.14
2.13
1994 Mar-14 to Mar-18
2.11
2.14
2.19
2.16
2.14
1994 Mar-21 to Mar-25
2.11
2.13
2.12
2.05
2.08
1994 Mar-28 to Apr- 1
2.08
2.07
2.07
2.09
1994 Apr- 4 to Apr- 8
2.13
2.09
2.11
2.09
2.08
1994 Apr-11 to Apr-15
2.09
2.10
2.13
2.18
2.20
1994 Apr-18 to Apr-22
2.20
2.17
2.17
2.17
2.15
1994 Apr-25 to Apr-29
2.17
2.14
2.11
2.11
1994 May- 2 to May- 6
2.05
2.03
2.06
2.08
2.07
1994 May- 9 to May-13
2.04
2.04
2.01
2.01
1.99
1994 May-16 to May-20
1.98
2.01
2.00
2.00
1.95
1994 May-23 to May-27
1.94
1.96
1.92
1.94
1.94
1994 May-30 to Jun- 3
2.00
1.98
2.05
2.06
1994 Jun- 6 to Jun-10
2.06
2.11
2.15
2.12
2.18
1994 Jun-13 to Jun-17
2.17
2.16
2.22
2.18
2.14
1994 Jun-20 to Jun-24
2.16
2.13
2.10
2.06
2.15
1994 Jun-27 to Jul- 1
2.16
2.19
2.18
2.18
2.21
1994 Jul- 4 to Jul- 8
2.15
2.15
2.11
2.07
1994 Jul-11 to Jul-15
2.05
2.05
2.05
2.03
2.02
1994 Jul-18 to Jul-22
2.01
2.02
1.98
1.93
1.92
1994 Jul-25 to Jul-29
1.92
1.94
1.92
1.94
1.97
1994 Aug- 1 to Aug- 5
1.97
1.91
1.85
1.87
1.85
1994 Aug- 8 to Aug-12
1.82
1.84
1.88
1.83
1.84
1994 Aug-15 to Aug-19
1.84
1.86
1.90
1.82
1.77
1994 Aug-22 to Aug-26
1.73
1.68
1.67
1.84
1.84
1994 Aug-29 to Sep- 2
1.87
1.84
1.83
1.83
1.81
1994 Sep- 5 to Sep- 9
1.84
1.88
1.90
1.89
1994 Sep-12 to Sep-16
1.93
1.91
1.93
1.88
1.86
1994 Sep-19 to Sep-23
1.86
1.82
1.76
1.74
1.72
1994 Sep-26 to Sep-30
2.01
2.01
2.00
1.99
1.96
1994 Oct- 3 to Oct- 7
1.98
1.99
1.96
1.96
1.94
1994 Oct-10 to Oct-14
1.98
1.98
1.97
1.90
1.90
1994 Oct-17 to Oct-21
1.91
1.88
1.85
1.80
1.87
1994 Oct-24 to Oct-28
1.93
2.04
2.10
2.10
2.09
1994 Oct-31 to Nov- 4
2.08
2.07
2.03
2.02
2.01
1994 Nov- 7 to Nov-11
1.91
1.90
1.92
1.88
1.88
1994 Nov-14 to Nov-18
1.86
1.91
1.83
1.79
1.84
1994 Nov-21 to Nov-25
1.81
1.86
1.88
1994 Nov-28 to Dec- 2
1.88
1.80
1.75
1.69
1.68
1994 Dec- 5 to Dec- 9
1.74
1.72
1.79
1.86
1.87
1994 Dec-12 to Dec-16
1.92
1.82
1.73
1.72
1.68
1994 Dec-19 to Dec-23
1.58
1.57
1.58
1.60
1.57
1994 Dec-26 to Dec-30
1.67
1.68
1.69
1.73
1995 Jan- 2 to Jan- 6
1.68
1.62
1.57
1.53
1995 Jan- 9 to Jan-13
1.48
1.48
1.48
1.42
1.38
1995 Jan-16 to Jan-20
1.44
1.48
1.40
1.41
1.46
1995 Jan-23 to Jan-27
1.39
1.39
1.40
1.42
1.42
1995 Jan-30 to Feb- 3
1.40
1.37
1.40
1.44
1.48
1995 Feb- 6 to Feb-10
1.54
1.46
1.47
1.51
1.48
1995 Feb-13 to Feb-17
1.40
1.40
1.38
1.39
1.39
1995 Feb-20 to Feb-24
1.39
1.46
1.49
1.50
1995 Feb-27 to Mar- 3
1.46
1.50
1.50
1.50
1.47
1995 Mar- 6 to Mar-10
1.47
1.48
1.49
1.50
1.51
1995 Mar-13 to Mar-17
1.51
1.52
1.57
1.67
1.64
1995 Mar-20 to Mar-24
1.63
1.62
1.66
1.69
1.64
1995 Mar-27 to Mar-31
1.71
1.69
1.72
1.76
1.75
1995 Apr- 3 to Apr- 7
1.74
1.75
1.73
1.72
1.72
1995 Apr-10 to Apr-14
1.70
1.71
1.72
1.71
1995 Apr-17 to Apr-21
1.73
1.73
1.77
1.74
1.70
1995 Apr-24 to Apr-28
1.73
1.71
1.70
1.69
1.69
1995 May- 1 to May- 5
1.71
1.69
1.69
1.69
1.70
1995 May- 8 to May-12
1.71
1.73
1.74
1.72
1.73
1995 May-15 to May-19
1.81
1.79
1.77
1.85
1.84
1995 May-22 to May-26
1.82
1.83
1.88
1.84
1.84
1995 May-29 to Jun- 2
1.80
1.79
1.82
1.78
1995 Jun- 5 to Jun- 9
1.81
1.76
1.76
1.77
1.78
1995 Jun-12 to Jun-16
1.79
1.79
1.77
1.71
1.65
1995 Jun-19 to Jun-23
1.63
1.61
1.59
1.60
1.56
1995 Jun-26 to Jun-30
1.60
1.61
1.58
1.56
1.57
1995 Jul- 3 to Jul- 7
1.53
1.54
1.55
1995 Jul-10 to Jul-14
1.60
1.55
1.56
1.51
1.53
1995 Jul-17 to Jul-21
1.50
1.53
1.52
1.48
1.45
1995 Jul-24 to Jul-28
1.41
1.48
1.51
1.53
1.57
1995 Jul-31 to Aug- 4
1.65
1.55
1.49
1.50
1.52
1995 Aug- 7 to Aug-11
1.54
1.53
1.58
1.55
1.55
1995 Aug-14 to Aug-18
1.59
1.60
1.59
1.60
1.63
1995 Aug-21 to Aug-25
1.69
1.67
1.66
1.68
1.79
1995 Aug-28 to Sep- 1
1.76
1.80
1.80
1.85
1.84
1995 Sep- 4 to Sep- 8
1.82
1.78
1.76
1.78
1995 Sep-11 to Sep-15
1.80
1.80
1.84
1.78
1.79
1995 Sep-18 to Sep-22
1.75
1.75
1.73
1.73
1.74
1995 Sep-25 to Sep-29
1.89
1.89
1.86
1.88
1.89
1995 Oct- 2 to Oct- 6
1.96
1.90
1.91
1.90
1.92
1995 Oct- 9 to Oct-13
1.95
1.92
1.89
1.87
1.88
1995 Oct-16 to Oct-20
1.81
1.80
1.80
1.79
1.82
1995 Oct-23 to Oct-27
1.82
1.80
1.85
1.87
1.88
1995 Oct-30 to Nov- 3
1.89
1.90
1.90
1.89
1.88
1995 Nov- 6 to Nov-10
1.86
1.87
1.90
1.89
1.94
1995 Nov-13 to Nov-17
1.95
1.93
1.94
1.99
2.04
1995 Nov-20 to Nov-24
2.06
2.06
1.95
1995 Nov-27 to Dec- 1
1.94
1.92
1.92
1.92
1.97
1995 Dec- 4 to Dec- 8
2.00
2.07
2.06
2.09
2.12
1995 Dec-11 to Dec-15
2.12
2.14
2.18
2.20
2.20
1995 Dec-18 to Dec-22
2.29
2.39
2.54
2.71
2.15
1995 Dec-25 to Dec-29
2.15
2.30
2.14
2.20
1996 Jan- 1 to Jan- 5
2.30
2.38
2.38
2.42
1996 Jan- 8 to Jan-12
2.42
2.54
2.47
2.37
2.22
1996 Jan-15 to Jan-19
2.02
1.96
2.09
2.04
1.96
1996 Jan-22 to Jan-26
1.96
2.06
2.07
2.03
1.95
1996 Jan-29 to Feb- 2
2.04
2.10
2.17
2.08
2.08
1996 Feb- 5 to Feb- 9
1.98
2.09
2.13
2.20
2.24
1996 Feb-12 to Feb-16
2.23
2.33
2.32
2.27
2.17
1996 Feb-19 to Feb-23
2.13
2.19
2.29
2.26
1996 Feb-26 to Mar- 1
2.14
2.14
2.15
2.10
2.06
1996 Mar- 4 to Mar- 8
2.10
2.07
2.08
2.05
2.05
1996 Mar-11 to Mar-15
2.11
2.11
2.15
2.14
2.22
1996 Mar-18 to Mar-22
2.35
2.33
2.35
2.44
2.42
1996 Mar-25 to Mar-29
2.36
2.18
2.24
2.26
2.26
1996 Apr- 1 to Apr- 5
2.24
2.22
2.23
2.29
1996 Apr- 8 to Apr-12
2.35
2.36
2.34
2.33
2.39
1996 Apr-15 to Apr-19
2.34
2.33
2.34
2.34
2.37
1996 Apr-22 to Apr-26
2.36
2.29
2.26
2.24
2.21
1996 Apr-29 to May- 3
2.20
2.20
2.21
2.19
2.14
1996 May- 6 to May-10
2.16
2.22
2.24
2.27
2.27
1996 May-13 to May-17
2.32
2.30
2.32
2.34
2.33
1996 May-20 to May-24
2.41
2.34
2.38
2.37
2.38
1996 May-27 to May-31
2.43
2.47
2.44
2.44
1996 Jun- 3 to Jun- 7
2.45
2.42
2.43
2.42
2.47
1996 Jun-10 to Jun-14
2.47
2.49
2.48
2.56
2.57
1996 Jun-17 to Jun-21
2.60
2.66
2.66
2.68
2.70
1996 Jun-24 to Jun-28
2.67
2.67
2.67
2.76
2.81
1996 Jul- 1 to Jul- 5
2.72
2.75
2.79
1996 Jul- 8 to Jul-12
2.84
2.78
2.80
2.72
2.77
1996 Jul-15 to Jul-19
2.77
2.75
2.64
2.42
2.33
1996 Jul-22 to Jul-26
2.14
2.34
2.27
2.25
2.17
1996 Jul-29 to Aug- 2
2.06
2.15
2.17
2.30
2.32
1996 Aug- 5 to Aug- 9
2.21
2.13
2.12
2.13
2.18
1996 Aug-12 to Aug-16
2.16
2.13
2.15
2.11
2.19
1996 Aug-19 to Aug-23
2.25
2.12
2.09
2.00
2.02
1996 Aug-26 to Aug-30
1.94
2.04
2.01
2.05
2.02
1996 Sep- 2 to Sep- 6
1.98
1.94
1.99
2.06
1996 Sep- 9 to Sep-13
2.12
2.04
2.03
2.02
2.07
1996 Sep-16 to Sep-20
2.17
2.15
2.20
2.26
2.18
1996 Sep-23 to Sep-27
2.07
2.06
2.30
2.33
2.36
1996 Sep-30 to Oct- 4
2.38
2.36
2.36
2.53
2.56
1996 Oct- 7 to Oct-11
2.56
2.61
2.60
2.52
2.53
1996 Oct-14 to Oct-18
2.48
2.63
2.62
2.60
2.58
1996 Oct-21 to Oct-25
2.61
2.73
2.68
2.56
2.70
1996 Oct-28 to Nov- 1
2.71
2.78
2.83
2.70
2.64
1996 Nov- 4 to Nov- 8
2.56
2.65
2.68
2.65
2.68
1996 Nov-11 to Nov-15
2.74
2.64
2.65
2.79
2.88
1996 Nov-18 to Nov-22
2.91
3.17
3.26
3.30
2.97
1996 Nov-25 to Nov-29
3.05
3.12
3.06
1996 Dec- 2 to Dec- 6
2.89
3.02
3.16
3.41
3.19
1996 Dec- 9 to Dec-13
3.01
3.13
3.24
3.21
3.42
1996 Dec-16 to Dec-20
3.88
3.61
3.59
3.83
3.92
1996 Dec-23 to Dec-27
3.70
3.71
3.00
2.68
1996 Dec-30 to Jan- 3
2.41
2.48
2.62
2.79
1997 Jan- 6 to Jan-10
3.21
3.03
3.18
3.09
2.85
1997 Jan-13 to Jan-17
2.86
3.00
3.15
2.91
2.86
1997 Jan-20 to Jan-24
2.77
2.63
2.64
2.53
2.56
1997 Jan-27 to Jan-31
2.62
2.26
2.16
2.22
2.14
1997 Feb- 3 to Feb- 7
2.11
2.27
2.22
2.18
2.09
1997 Feb-10 to Feb-14
2.11
2.15
2.05
1.99
1.95
1997 Feb-17 to Feb-21
1.98
2.00
1.91
1.92
1997 Feb-24 to Feb-28
1.82
1.90
1.91
1.88
1.88
1997 Mar- 3 to Mar- 7
1.86
1.98
1.90
1.95
2.02
1997 Mar-10 to Mar-14
2.03
2.00
2.03
2.02
2.02
1997 Mar-17 to Mar-21
1.95
1.94
1.95
1.95
1.88
1997 Mar-24 to Mar-28
1.84
1.93
1.93
1.96
1997 Mar-31 to Apr- 4
1.97
1.94
1.93
1.97
2.00
1997 Apr- 7 to Apr-11
2.01
1.98
1.97
1.97
2.00
1997 Apr-14 to Apr-18
2.00
1.98
2.05
2.12
2.14
1997 Apr-21 to Apr-25
2.13
2.16
2.08
2.12
2.16
1997 Apr-28 to May- 2
2.12
2.17
2.20
2.26
2.29
1997 May- 5 to May- 9
2.26
2.34
2.38
2.29
2.25
1997 May-12 to May-16
2.23
2.21
2.28
2.20
2.27
1997 May-19 to May-23
2.25
2.23
2.25
2.22
2.29
1997 May-26 to May-30
2.36
2.32
2.25
2.24
1997 Jun- 2 to Jun- 6
2.13
2.12
2.17
2.18
2.20
1997 Jun- 9 to Jun-13
2.16
2.16
2.11
2.11
2.17
1997 Jun-16 to Jun-20
2.16
2.17
2.18
2.23
2.24
1997 Jun-23 to Jun-27
2.24
2.27
2.21
2.12
2.14
1997 Jun-30 to Jul- 4
2.14
2.11
2.07
2.11
1997 Jul- 7 to Jul-11
2.08
2.13
2.12
2.12
2.10
1997 Jul-14 to Jul-18
2.15
2.16
2.16
2.13
2.14
1997 Jul-21 to Jul-25
2.06
2.07
2.09
2.12
2.10
1997 Jul-28 to Aug- 1
2.15
2.11
2.16
2.18
2.24
1997 Aug- 4 to Aug- 8
2.37
2.38
2.36
2.45
2.52
1997 Aug-11 to Aug-15
2.58
2.48
2.49
2.46
2.46
1997 Aug-18 to Aug-22
2.45
2.53
2.48
2.40
2.48
1997 Aug-25 to Aug-29
2.49
2.50
2.48
2.77
2.82
1997 Sep- 1 to Sep- 5
2.90
2.93
2.81
2.82
1997 Sep- 8 to Sep-12
2.83
2.84
2.85
2.91
2.93
1997 Sep-15 to Sep-19
2.91
2.84
2.81
2.99
2.93
1997 Sep-22 to Sep-26
3.06
3.10
3.09
3.34
3.26
1997 Sep-29 to Oct- 3
3.10
3.16
3.19
3.19
3.20
1997 Oct- 6 to Oct-10
3.07
2.98
3.01
3.03
3.19
1997 Oct-13 to Oct-17
3.14
3.11
3.13
3.33
3.35
1997 Oct-20 to Oct-24
3.48
3.49
3.63
3.53
3.64
1997 Oct-27 to Oct-31
3.84
3.49
3.48
3.44
3.47
1997 Nov- 3 to Nov- 7
3.32
3.37
3.41
3.35
3.25
1997 Nov-10 to Nov-14
3.42
3.47
3.46
3.27
3.05
1997 Nov-17 to Nov-21
2.97
2.97
2.88
2.71
2.77
1997 Nov-24 to Nov-28
2.68
2.54
2.49
1997 Dec- 1 to Dec- 5
2.64
2.62
2.51
2.40
2.40
1997 Dec- 8 to Dec-12
2.39
2.48
2.36
2.33
2.32
1997 Dec-15 to Dec-19
2.27
2.37
2.40
2.36
2.42
1997 Dec-22 to Dec-26
2.30
2.21
2.24
2.24
1997 Dec-29 to Jan- 2
2.28
2.20
2.23
2.14
1998 Jan- 5 to Jan- 9
2.19
2.17
2.13
2.05
2.05
1998 Jan-12 to Jan-16
2.00
2.01
2.02
2.09
2.16
1998 Jan-19 to Jan-23
2.10
2.09
2.16
2.13
1998 Jan-26 to Jan-30
2.07
2.06
2.04
2.14
2.28
1998 Feb- 2 to Feb- 6
2.35
2.32
2.31
2.38
2.37
1998 Feb- 9 to Feb-13
2.25
2.30
2.28
2.33
2.25
1998 Feb-16 to Feb-20
2.21
2.28
2.26
2.24
1998 Feb-23 to Feb-27
2.23
2.26
2.32
2.31
2.34
1998 Mar- 2 to Mar- 6
2.32
2.27
2.26
2.18
2.17
1998 Mar- 9 to Mar-13
2.21
2.18
2.21
2.17
2.17
1998 Mar-16 to Mar-20
2.18
2.18
2.26
2.32
2.37
1998 Mar-23 to Mar-27
2.39
2.37
2.40
2.38
2.35
1998 Mar-30 to Apr- 3
2.45
2.56
2.53
2.58
2.58
1998 Apr- 6 to Apr-10
2.57
2.69
2.72
2.69
1998 Apr-13 to Apr-17
2.51
2.53
2.56
2.52
2.52
1998 Apr-20 to Apr-24
2.52
2.61
2.44
2.37
2.37
1998 Apr-27 to May- 1
2.29
2.31
2.33
2.27
2.20
1998 May- 4 to May- 8
2.31
2.27
2.19
2.22
2.23
1998 May-11 to May-15
2.27
2.31
2.25
2.24
2.22
1998 May-18 to May-22
2.17
2.19
2.20
2.11
2.12
1998 May-25 to May-29
2.12
2.05
2.12
2.21
1998 Jun- 1 to Jun- 5
2.23
2.20
2.15
2.07
2.07
1998 Jun- 8 to Jun-12
2.02
1.97
1.96
2.00
2.07
1998 Jun-15 to Jun-19
2.14
2.02
2.20
2.16
2.32
1998 Jun-22 to Jun-26
2.39
2.44
2.37
2.39
2.42
1998 Jun-29 to Jul- 3
2.41
2.49
2.47
2.47
1998 Jul- 6 to Jul-10
2.39
2.40
2.40
2.38
2.34
1998 Jul-13 to Jul-17
2.28
2.29
2.25
2.15
2.17
1998 Jul-20 to Jul-24
2.10
1.95
1.93
1.94
2.03
1998 Jul-27 to Jul-31
1.96
1.94
1.93
1.96
1.91
1998 Aug- 3 to Aug- 7
1.93
1.95
1.93
1.88
1.88
1998 Aug-10 to Aug-14
1.94
1.86
1.86
1.87
1.92
1998 Aug-17 to Aug-21
2.06
2.01
1.94
1.98
1.98
1998 Aug-24 to Aug-28
1.95
1.86
1.79
1.72
1.92
1998 Aug-31 to Sep- 4
1.98
1.99
1.88
1.94
2.01
1998 Sep- 7 to Sep-11
2.11
2.08
2.21
2.16
1998 Sep-14 to Sep-18
2.21
2.39
2.48
2.39
2.47
1998 Sep-21 to Sep-25
2.41
2.42
2.37
2.41
2.39
1998 Sep-28 to Oct- 2
2.30
2.56
2.63
2.41
2.62
1998 Oct- 5 to Oct- 9
2.59
2.55
2.60
2.49
2.45
1998 Oct-12 to Oct-16
2.37
2.31
2.35
2.36
1998 Oct-19 to Oct-23
2.42
2.48
2.46
2.43
2.43
1998 Oct-26 to Oct-30
2.58
2.37
2.32
2.51
2.45
1998 Nov- 2 to Nov- 6
2.55
2.60
2.54
2.67
2.67
1998 Nov- 9 to Nov-13
2.57
2.60
2.56
2.52
2.58
1998 Nov-16 to Nov-20
2.44
2.41
2.33
2.32
2.29
1998 Nov-23 to Nov-27
2.24
2.28
2.18
1998 Nov-30 to Dec- 4
2.00
1.99
1.93
2.00
2.02
1998 Dec- 7 to Dec-11
2.13
1.96
1.92
1.91
1.92
1998 Dec-14 to Dec-18
1.99
1.99
2.01
2.07
2.09
1998 Dec-21 to Dec-25
1.95
1.92
1.90
1.88
1998 Dec-28 to Jan- 1
1.79
1.78
1.88
1.94
1999 Jan- 4 to Jan- 8
2.05
1.98
1.94
1.86
1.85
1999 Jan-11 to Jan-15
1.81
1.85
1.80
1.83
1.82
1999 Jan-18 to Jan-22
1.83
1.84
1.91
1.81
1999 Jan-25 to Jan-29
1.74
1.75
1.83
1.89
1.80
1999 Feb- 1 to Feb- 5
1.78
1.85
1.81
1.86
1.84
1999 Feb- 8 to Feb-12
1.85
1.87
1.82
1.87
1.84
1999 Feb-15 to Feb-19
1.82
1.80
1.77
1.77
1999 Feb-22 to Feb-26
1.70
1.71
1.70
1.69
1.66
1999 Mar- 1 to Mar- 5
1.73
1.73
1.75
1.79
1.87
1999 Mar- 8 to Mar-12
1.88
1.95
1.96
1.85
1.79
1999 Mar-15 to Mar-19
1.76
1.75
1.78
1.72
1.73
1999 Mar-22 to Mar-26
1.79
1.78
1.78
1.87
1.89
1999 Mar-29 to Apr- 2
1.88
2.00
2.04
2.04
1999 Apr- 5 to Apr- 9
2.05
2.04
2.05
2.09
2.12
1999 Apr-12 to Apr-16
2.16
2.17
2.13
2.17
2.16
1999 Apr-19 to Apr-23
2.20
2.18
2.21
2.25
2.25
1999 Apr-26 to Apr-30
2.33
2.34
2.34
2.35
2.27
1999 May- 3 to May- 7
2.33
2.38
2.38
2.32
2.30
1999 May-10 to May-14
2.33
2.26
2.22
2.31
2.32
1999 May-17 to May-21
2.37
2.29
2.28
2.24
2.25
1999 May-24 to May-28
2.19
2.22
2.21
2.30
2.37
1999 May-31 to Jun- 4
2.36
2.42
2.41
2.45
1999 Jun- 7 to Jun-11
2.47
2.42
2.48
2.38
2.41
1999 Jun-14 to Jun-18
2.40
2.40
2.36
2.31
2.34
1999 Jun-21 to Jun-25
2.27
2.27
2.30
2.33
2.29
1999 Jun-28 to Jul- 2
2.32
2.42
2.42
2.31
2.31
1999 Jul- 5 to Jul- 9
2.22
2.17
2.19
2.20
1999 Jul-12 to Jul-16
2.18
2.21
2.18
2.21
2.22
1999 Jul-19 to Jul-23
2.24
2.22
2.27
2.41
2.56
1999 Jul-26 to Jul-30
2.58
2.61
2.61
2.59
2.57
1999 Aug- 2 to Aug- 6
2.59
2.62
2.67
2.67
2.72
1999 Aug- 9 to Aug-13
2.75
2.78
2.74
2.76
2.78
1999 Aug-16 to Aug-20
2.74
2.75
2.83
2.93
2.96
1999 Aug-23 to Aug-27
3.08
3.08
3.05
2.97
2.92
1999 Aug-30 to Sep- 3
3.07
2.96
2.88
2.63
2.72
1999 Sep- 6 to Sep-10
2.84
2.78
2.99
2.94
1999 Sep-13 to Sep-17
2.93
2.81
2.81
2.75
2.81
1999 Sep-20 to Sep-24
2.75
2.67
2.68
2.93
2.91
1999 Sep-27 to Oct- 1
2.93
2.86
3.02
2.94
2.98
1999 Oct- 4 to Oct- 8
2.83
2.80
2.80
2.84
2.88
1999 Oct-11 to Oct-15
3.01
3.12
3.16
3.05
3.18
1999 Oct-18 to Oct-22
3.14
3.20
3.14
3.19
3.18
1999 Oct-25 to Oct-29
3.12
3.15
3.22
2.99
2.98
1999 Nov- 1 to Nov- 5
2.93
2.87
2.90
2.86
2.93
1999 Nov- 8 to Nov-12
2.75
2.74
2.76
2.67
2.79
1999 Nov-15 to Nov-19
2.68
2.60
2.59
2.61
2.56
1999 Nov-22 to Nov-26
2.37
2.38
2.33
1999 Nov-29 to Dec- 3
2.36
2.32
2.39
2.44
2.34
1999 Dec- 6 to Dec-10
2.24
2.29
2.32
2.32
2.46
1999 Dec-13 to Dec-17
2.52
2.59
2.51
2.63
2.63
1999 Dec-20 to Dec-24
2.61
2.52
2.45
2.40
1999 Dec-27 to Dec-31
2.30
2.37
2.39
2.33
2000 Jan- 3 to Jan- 7
2.20
2.20
2.24
2.22
2000 Jan-10 to Jan-14
2.25
2.29
2.28
2.29
2.35
2000 Jan-17 to Jan-21
2.41
2.44
2.57
2.48
2000 Jan-24 to Jan-28
2.51
2.58
2.49
2.55
2.50
2000 Jan-31 to Feb- 4
2.59
2.61
2.64
2.57
2.64
2000 Feb- 7 to Feb-11
2.51
2.46
2.51
2.58
2.58
2000 Feb-14 to Feb-18
2.55
2.63
2.59
2.69
2.65
2000 Feb-21 to Feb-25
2.54
2.54
2.56
2.62
2000 Feb-28 to Mar- 3
2.70
2.77
2.82
2.80
2.85
2000 Mar- 6 to Mar-10
2.88
2.84
2.75
2.82
2.80
2000 Mar-13 to Mar-17
2.88
2.83
2.88
2.88
2.82
2000 Mar-20 to Mar-24
2.74
2.78
2.83
2.88
2.86
2000 Mar-27 to Mar-31
2.94
2.97
2.91
2.89
2.96
2000 Apr- 3 to Apr- 7
2.91
2.84
2.91
2.97
2.99
2000 Apr-10 to Apr-14
2.99
2.97
3.04
3.10
3.09
2000 Apr-17 to Apr-21
3.17
3.12
3.08
3.09
2000 Apr-24 to Apr-28
3.15
3.12
3.09
3.07
3.16
2000 May- 1 to May- 5
3.24
3.24
3.15
3.13
3.06
2000 May- 8 to May-12
3.19
3.21
3.34
3.37
3.38
2000 May-15 to May-19
3.42
3.48
3.71
3.72
3.84
2000 May-22 to May-26
3.76
3.82
4.07
4.23
4.27
2000 May-29 to Jun- 2
4.34
4.34
4.04
4.02
2000 Jun- 5 to Jun- 9
4.37
4.27
3.93
4.11
4.14
2000 Jun-12 to Jun-16
4.20
4.14
4.24
4.42
4.46
2000 Jun-19 to Jun-23
4.05
4.10
4.37
4.51
4.42
2000 Jun-26 to Jun-30
4.52
4.62
4.40
4.39
4.44
2000 Jul- 3 to Jul- 7
4.09
4.05
4.25
2000 Jul-10 to Jul-14
4.22
4.25
4.03
4.16
4.15
2000 Jul-17 to Jul-21
4.01
4.04
3.89
3.86
3.84
2000 Jul-24 to Jul-28
3.73
3.67
3.79
3.84
3.86
2000 Jul-31 to Aug- 4
3.80
3.99
4.21
4.25
4.29
2000 Aug- 7 to Aug-11
4.34
4.40
4.41
4.45
4.46
2000 Aug-14 to Aug-18
4.31
4.24
4.42
4.42
4.46
2000 Aug-21 to Aug-25
4.75
4.53
4.61
4.55
4.64
2000 Aug-28 to Sep- 1
4.69
4.64
4.85
4.84
4.84
2000 Sep- 4 to Sep- 8
5.03
5.16
5.10
5.00
2000 Sep-11 to Sep-15
5.14
5.11
5.16
5.31
5.30
2000 Sep-18 to Sep-22
5.39
5.48
5.43
5.40
5.27
2000 Sep-25 to Sep-29
5.41
5.45
5.45
5.23
5.28
2000 Oct- 2 to Oct- 6
5.44
5.44
5.38
5.25
5.11
2000 Oct- 9 to Oct-13
5.25
5.24
5.60
5.73
5.65
2000 Oct-16 to Oct-20
5.49
5.55
5.35
5.07
5.06
2000 Oct-23 to Oct-27
5.19
4.94
4.77
4.75
4.65
2000 Oct-30 to Nov- 3
4.52
4.53
4.73
4.81
4.97
2000 Nov- 6 to Nov-10
4.90
5.14
5.39
5.49
5.49
2000 Nov-13 to Nov-17
5.71
6.00
6.23
5.79
6.08
2000 Nov-20 to Nov-24
6.24
6.43
6.58
2000 Nov-27 to Dec- 1
6.47
6.21
6.03
6.42
6.67
2000 Dec- 4 to Dec- 8
7.19
7.10
8.00
8.00
8.27
2000 Dec-11 to Dec-15
9.11
8.00
7.53
7.34
8.29
2000 Dec-18 to Dec-22
8.37
8.81
8.95
9.23
8.93
2000 Dec-25 to Dec-29
9.13
9.29
8.35
8.79
2001 Jan- 1 to Jan- 5
7.77
7.62
8.27
8.56
2001 Jan- 8 to Jan-12
9.02
9.17
8.61
8.22
8.06
2001 Jan-15 to Jan-19
7.77
6.65
6.90
7.07
2001 Jan-22 to Jan-26
7.10
6.65
6.69
6.88
6.83
2001 Jan-29 to Feb- 2
6.14
5.60
5.30
6.38
5.91
2001 Feb- 5 to Feb- 9
5.40
5.51
5.96
5.86
5.94
2001 Feb-12 to Feb-16
5.72
5.89
5.48
5.56
5.53
2001 Feb-19 to Feb-23
5.26
5.15
5.16
5.17
2001 Feb-26 to Mar- 2
5.10
5.30
5.28
5.19
5.32
2001 Mar- 5 to Mar- 9
5.39
5.38
5.41
5.35
5.14
2001 Mar-12 to Mar-16
5.20
5.07
4.96
4.96
5.06
2001 Mar-19 to Mar-23
5.09
5.34
5.09
5.26
5.33
2001 Mar-26 to Mar-30
5.38
5.66
5.45
5.33
5.07
2001 Apr- 2 to Apr- 6
5.14
5.16
5.23
5.47
5.44
2001 Apr- 9 to Apr-13
5.54
5.61
5.44
5.44
2001 Apr-16 to Apr-20
5.57
5.30
5.19
5.15
5.18
2001 Apr-23 to Apr-27
5.18
5.11
4.99
4.94
4.94
2001 Apr-30 to May- 4
4.77
4.71
4.55
4.60
4.57
2001 May- 7 to May-11
4.31
4.35
4.27
4.41
4.35
2001 May-14 to May-18
4.47
4.72
4.38
4.33
4.37
2001 May-21 to May-25
4.19
4.18
4.17
4.12
4.03
2001 May-28 to Jun- 1
3.81
4.06
3.99
3.93
2001 Jun- 4 to Jun- 8
4.15
3.98
3.89
3.88
4.02
2001 Jun-11 to Jun-15
4.27
4.40
4.21
4.12
4.07
2001 Jun-18 to Jun-22
4.02
4.06
3.81
3.81
3.80
2001 Jun-25 to Jun-29
3.52
3.48
3.29
3.35
3.17
2001 Jul- 2 to Jul- 6
3.19
3.28
3.22
3.29
2001 Jul- 9 to Jul-13
3.23
3.35
3.41
3.50
3.33
2001 Jul-16 to Jul-20
3.14
3.23
3.15
2.99
3.00
2001 Jul-23 to Jul-27
3.02
3.00
3.30
3.16
3.19
2001 Jul-30 to Aug- 3
3.39
3.34
3.08
3.19
2.97
2001 Aug- 6 to Aug-10
3.07
3.01
3.07
2.99
3.08
2001 Aug-13 to Aug-17
3.04
3.14
3.51
3.42
3.33
2001 Aug-20 to Aug-24
3.22
3.19
2.88
2.83
2.74
2001 Aug-27 to Aug-31
2.58
2.44
2.39
2.72
2.71
2001 Sep- 3 to Sep- 7
2.67
2.72
2.74
2.78
2001 Sep-10 to Sep-14
2.67
2001 Sep-17 to Sep-21
2.75
2.60
2.43
2.46
2.47
2001 Sep-24 to Sep-28
2.28
2.30
2.25
2.62
2.62
2001 Oct- 1 to Oct- 5
2.60
2.66
2.69
2.77
2.62
2001 Oct- 8 to Oct-12
2.65
2.74
2.80
2.83
2.73
2001 Oct-15 to Oct-19
2.66
2.85
2.70
2.80
2.99
2001 Oct-22 to Oct-26
3.09
2.94
3.17
3.10
3.18
2001 Oct-29 to Nov- 2
3.34
3.33
3.43
3.29
3.39
2001 Nov- 5 to Nov- 9
3.09
3.05
3.05
3.13
3.11
2001 Nov-12 to Nov-16
2.93
2.99
2.88
2.77
2.85
2001 Nov-19 to Nov-23
3.00
3.04
2.99
2001 Nov-26 to Nov-30
2.94
2.95
2.73
2.67
2.79
2001 Dec- 3 to Dec- 7
2.75
2.70
2.62
2.68
2.68
2001 Dec-10 to Dec-14
2.83
2.87
2.79
2.82
2.91
2001 Dec-17 to Dec-21
2.76
2.71
2.65
2.71
2.89
2001 Dec-24 to Dec-28
2.94
2.62
2.75
2001 Dec-31 to Jan- 4
2.56
2.44
2.26
2.27
2002 Jan- 7 to Jan-11
2.26
2.29
2.23
2.20
2.20
2002 Jan-14 to Jan-18
2.24
2.27
2.36
2.25
2.24
2002 Jan-21 to Jan-25
2.12
2.09
2.09
2.10
2002 Jan-28 to Feb- 1
1.98
2.07
2.15
2.19
2.14
2002 Feb- 4 to Feb- 8
2.18
2.15
2.17
2.22
2.27
2002 Feb-11 to Feb-15
2.35
2.37
2.31
2.25
2.26
2002 Feb-18 to Feb-22
2.43
2.41
2.46
2.49
2002 Feb-25 to Mar- 1
2.35
2.39
2.48
2.42
2.36
2002 Mar- 4 to Mar- 8
2.53
2.51
2.61
2.80
2.85
2002 Mar-11 to Mar-15
3.07
3.06
2.92
2.96
3.11
2002 Mar-18 to Mar-22
3.34
3.29
3.15
3.47
3.36
2002 Mar-25 to Mar-29
3.46
3.37
3.32
3.31
2002 Apr- 1 to Apr- 5
3.55
3.67
3.53
3.37
3.31
2002 Apr- 8 to Apr-12
3.37
3.24
3.22
3.14
3.16
2002 Apr-15 to Apr-19
3.47
3.33
3.51
3.52
3.56
2002 Apr-22 to Apr-26
3.62
3.62
3.43
3.31
3.37
2002 Apr-29 to May- 3
3.59
3.82
3.77
3.72
3.79
2002 May- 6 to May-10
3.64
3.72
3.79
3.77
3.80
2002 May-13 to May-17
3.83
3.91
3.72
3.69
3.68
2002 May-20 to May-24
3.57
3.47
3.54
3.52
3.45
2002 May-27 to May-31
3.37
3.51
3.29
3.28
2002 Jun- 3 to Jun- 7
3.30
3.37
3.31
3.24
3.27
2002 Jun-10 to Jun-14
3.20
3.20
3.12
3.28
3.41
2002 Jun-17 to Jun-21
3.45
3.39
3.39
3.28
3.29
2002 Jun-24 to Jun-28
3.48
3.50
3.35
3.27
3.27
2002 Jul- 1 to Jul- 5
3.22
3.18
3.17
2002 Jul- 8 to Jul-12
2.98
3.03
2.90
2.87
2.83
2002 Jul-15 to Jul-19
2.83
2.89
2.86
2.95
2.94
2002 Jul-22 to Jul-26
2.96
2.90
3.04
2.89
2.89
2002 Jul-29 to Aug- 2
2.91
2.92
2.97
2.87
2.89
2002 Aug- 5 to Aug- 9
2.72
2.76
2.70
2.78
2.80
2002 Aug-12 to Aug-16
3.00
3.02
2.96
3.17
3.21
2002 Aug-19 to Aug-23
3.33
3.23
3.34
3.59
3.54
2002 Aug-26 to Aug-30
3.68
3.53
3.40
3.56
3.63
2002 Sep- 2 to Sep- 6
3.49
3.54
3.65
3.61
2002 Sep- 9 to Sep-13
3.74
3.73
3.65
3.72
3.84
2002 Sep-16 to Sep-20
3.87
3.98
4.07
4.11
3.99
2002 Sep-23 to Sep-27
4.18
3.93
3.79
3.89
4.25
2002 Sep-30 to Oct- 4
4.32
4.24
4.32
3.96
3.97
2002 Oct- 7 to Oct-11
3.99
4.12
4.16
4.06
4.34
2002 Oct-14 to Oct-18
4.47
4.44
4.42
4.51
4.46
2002 Oct-21 to Oct-25
4.38
4.32
4.44
4.30
4.19
2002 Oct-28 to Nov- 1
4.33
4.26
4.46
4.26
4.17
2002 Nov- 4 to Nov- 8
3.98
3.99
3.97
3.97
4.03
2002 Nov-11 to Nov-15
3.91
3.99
3.98
3.98
4.09
2002 Nov-18 to Nov-22
4.36
4.35
4.35
4.44
4.36
2002 Nov-25 to Nov-29
4.32
4.24
4.15
2002 Dec- 2 to Dec- 6
4.26
4.18
4.24
4.36
4.35
2002 Dec- 9 to Dec-13
4.33
4.59
4.68
5.02
5.24
2002 Dec-16 to Dec-20
5.30
5.18
5.25
5.07
5.20
2002 Dec-23 to Dec-27
5.18
5.21
4.99
5.02
2002 Dec-30 to Jan- 3
4.71
4.69
5.13
5.22
2003 Jan- 6 to Jan-10
4.87
5.05
5.11
5.23
5.07
2003 Jan-13 to Jan-17
5.17
5.06
5.36
5.60
5.50
2003 Jan-20 to Jan-24
5.43
5.61
5.43
5.47
2003 Jan-27 to Jan-31
5.29
5.36
5.63
5.27
5.35
2003 Feb- 3 to Feb- 7
5.49
5.51
5.41
5.58
5.78
2003 Feb-10 to Feb-14
5.62
5.62
5.56
5.55
5.64
2003 Feb-17 to Feb-21
5.71
5.91
5.98
6.32
2003 Feb-24 to Feb-28
7.62
6.58
7.39
5.97
6.07
2003 Mar- 3 to Mar- 7
5.95
5.99
5.97
6.06
6.30
2003 Mar-10 to Mar-14
6.17
5.81
5.80
5.38
5.42
2003 Mar-17 to Mar-21
5.44
5.32
5.26
5.27
5.15
2003 Mar-24 to Mar-28
5.28
5.12
5.15
5.24
5.19
2003 Mar-31 to Apr- 4
5.10
5.17
5.12
4.98
4.99
2003 Apr- 7 to Apr-11
5.18
5.17
5.26
5.49
5.50
2003 Apr-14 to Apr-18
5.63
5.74
5.76
5.79
2003 Apr-21 to Apr-25
5.80
5.74
5.67
5.55
5.54
2003 Apr-28 to May- 2
5.19
5.31
5.47
5.35
5.33
2003 May- 5 to May- 9
5.73
5.63
5.74
5.85
5.88
2003 May-12 to May-16
6.06
6.40
6.39
6.22
6.21
2003 May-19 to May-23
6.12
6.15
6.30
6.14
6.23
2003 May-26 to May-30
6.01
6.02
6.13
6.31
2003 Jun- 2 to Jun- 6
6.47
6.42
6.44
6.58
6.58
2003 Jun- 9 to Jun-13
6.40
6.42
6.30
5.72
5.77
2003 Jun-16 to Jun-20
5.80
5.79
5.67
6.03
5.90
2003 Jun-23 to Jun-27
5.94
5.78
5.84
5.41
5.40
2003 Jun-30 to Jul- 4
5.45
5.36
5.25
5.27
2003 Jul- 7 to Jul-11
5.42
5.55
5.56
5.30
5.19
2003 Jul-14 to Jul-18
5.14
5.05
4.95
5.06
5.02
2003 Jul-21 to Jul-25
5.10
4.85
4.84
4.70
4.69
2003 Jul-28 to Aug- 1
4.67
4.64
4.69
4.75
4.91
2003 Aug- 4 to Aug- 8
4.67
4.72
4.79
5.13
5.09
2003 Aug-11 to Aug-15
5.18
5.28
5.23
4.93
4.89
2003 Aug-18 to Aug-22
4.92
4.99
5.15
5.31
5.34
2003 Aug-25 to Aug-29
5.13
5.08
4.88
5.16
4.98
2003 Sep- 1 to Sep- 5
4.91
4.96
5.05
5.02
2003 Sep- 8 to Sep-12
4.92
4.97
5.18
4.99
5.04
2003 Sep-15 to Sep-19
4.95
4.91
4.85
4.72
4.71
2003 Sep-22 to Sep-26
4.72
4.70
4.75
4.70
4.62
2003 Sep-29 to Oct- 3
5.13
5.08
4.94
4.96
5.03
2003 Oct- 6 to Oct-10
5.18
5.41
5.41
5.79
6.05
2003 Oct-13 to Oct-17
5.96
5.87
5.78
5.75
5.47
2003 Oct-20 to Oct-24
5.15
5.23
5.25
5.20
5.05
2003 Oct-27 to Oct-31
4.81
4.84
4.86
4.95
5.13
2003 Nov- 3 to Nov- 7
4.98
4.98
5.12
4.91
4.97
2003 Nov-10 to Nov-14
4.96
5.09
4.97
5.01
5.33
2003 Nov-17 to Nov-21
5.01
5.09
4.98
4.94
4.97
2003 Nov-24 to Nov-28
4.97
5.08
4.96
2003 Dec- 1 to Dec- 5
5.28
5.57
5.72
6.30
6.13
2003 Dec- 8 to Dec-12
6.88
6.72
6.73
6.66
7.15
2003 Dec-15 to Dec-19
6.99
6.79
6.99
7.18
7.02
2003 Dec-22 to Dec-26
6.39
6.24
6.10
2003 Dec-29 to Jan- 2
5.99
6.30
6.00
2004 Jan- 5 to Jan- 9
6.63
6.63
6.69
6.96
7.19
2004 Jan-12 to Jan-16
6.92
6.40
6.49
5.96
6.02
2004 Jan-19 to Jan-23
6.33
6.22
5.87
6.06
2004 Jan-26 to Jan-30
5.71
5.66
5.74
5.26
5.11
2004 Feb- 2 to Feb- 6
5.26
5.33
5.34
5.23
5.26
2004 Feb- 9 to Feb-13
5.29
5.33
5.21
5.38
5.44
2004 Feb-16 to Feb-20
5.25
5.31
5.23
5.18
2004 Feb-23 to Feb-27
5.11
5.08
5.22
5.41
5.46
2004 Mar- 1 to Mar- 5
5.62
5.64
5.45
5.54
5.53
2004 Mar- 8 to Mar-12
5.51
5.48
5.74
5.68
2004 Mar-15 to Mar-19
5.80
5.77
5.80
5.71
5.66
2004 Mar-22 to Mar-26
5.62
5.63
5.50
5.42
5.50
2004 Mar-29 to Apr- 2
5.48
5.81
5.98
5.83
5.81
2004 Apr- 5 to Apr- 9
5.88
5.89
5.95
6.02
2004 Apr-12 to Apr-16
6.09
5.88
5.83
5.81
5.70
2004 Apr-19 to Apr-23
5.60
5.64
5.66
5.70
5.65
2004 Apr-26 to Apr-30
5.87
5.97
5.97
6.00
5.95
2004 May- 3 to May- 7
6.32
6.35
6.39
6.32
6.38
2004 May-10 to May-14
6.27
6.46
6.48
6.55
6.48
2004 May-17 to May-21
6.51
6.24
6.55
6.40
6.41
2004 May-24 to May-28
6.77
6.74
6.73
6.62
6.49
2004 May-31 to Jun- 4
6.73
6.57
6.41
6.32
2004 Jun- 7 to Jun-11
6.27
6.18
6.14
6.25
2004 Jun-14 to Jun-18
6.31
6.36
6.54
6.65
6.59
2004 Jun-21 to Jun-25
6.41
6.49
6.48
6.55
6.39
2004 Jun-28 to Jul- 2
6.20
6.15
6.17
6.25
6.18
2004 Jul- 5 to Jul- 9
6.46
6.41
6.23
6.19
2004 Jul-12 to Jul-16
5.91
5.91
6.03
5.90
5.93
2004 Jul-19 to Jul-23
5.86
5.88
5.97
6.20
6.19
2004 Jul-26 to Jul-30
6.00
6.07
6.20
6.24
6.18
2004 Aug- 2 to Aug- 6
5.92
5.92
5.76
5.84
5.73
2004 Aug- 9 to Aug-13
5.83
5.92
5.75
5.59
5.66
2004 Aug-16 to Aug-20
5.50
5.48
5.50
5.62
5.69
2004 Aug-23 to Aug-27
5.47
5.48
5.43
5.33
5.19
2004 Aug-30 to Sep- 3
5.86
5.72
5.57
5.50
5.50
2004 Sep- 6 to Sep-10
5.64
5.52
5.62
5.55
2004 Sep-13 to Sep-17
5.71
5.73
5.53
5.44
5.71
2004 Sep-20 to Sep-24
5.75
6.18
6.24
6.22
6.07
2004 Sep-27 to Oct- 1
5.93
6.35
7.56
7.64
7.57
2004 Oct- 4 to Oct- 8
7.63
8.10
8.04
8.30
8.28
2004 Oct-11 to Oct-15
8.16
7.90
8.03
7.99
7.96
2004 Oct-18 to Oct-22
8.07
8.32
8.54
8.73
8.99
2004 Oct-25 to Oct-29
8.82
9.36
8.78
9.32
9.38
2004 Nov- 1 to Nov- 5
9.39
9.24
9.40
8.90
8.53
2004 Nov- 8 to Nov-12
8.10
7.95
8.29
7.94
7.87
2004 Nov-15 to Nov-19
8.05
7.76
7.95
7.65
7.79
2004 Nov-22 to Nov-26
7.54
7.62
8.64
2004 Nov-29 to Dec- 3
7.94
7.72
7.49
6.88
6.87
2004 Dec- 6 to Dec-10
7.04
6.76
6.83
7.02
7.02
2004 Dec-13 to Dec-17
7.30
7.46
7.37
7.11
7.53
2004 Dec-20 to Dec-24
7.02
6.90
6.85
6.75
2004 Dec-27 to Dec-31
6.23
6.34
6.45
6.20
2005 Jan- 3 to Jan- 7
5.85
5.95
5.90
6.12
6.07
2005 Jan-10 to Jan-14
6.23
6.14
6.00
6.50
6.43
2005 Jan-17 to Jan-21
6.16
6.33
6.35
6.26
2005 Jan-24 to Jan-28
6.52
6.44
6.42
6.35
6.26
2005 Jan-31 to Feb- 4
6.35
6.35
6.39
6.18
6.13
2005 Feb- 7 to Feb-11
6.02
6.22
6.22
6.22
6.17
2005 Feb-14 to Feb-18
6.16
6.25
6.18
6.01
5.99
2005 Feb-21 to Feb-25
6.22
6.42
6.45
6.81
2005 Feb-28 to Mar- 4
6.81
6.77
6.81
6.77
6.86
2005 Mar- 7 to Mar-11
6.85
6.98
6.99
6.87
6.89
2005 Mar-14 to Mar-18
7.24
7.28
7.32
7.37
7.39
2005 Mar-21 to Mar-25
7.45
7.37
7.26
7.18
2005 Mar-28 to Apr- 1
7.12
7.40
7.57
7.76
7.86
2005 Apr- 4 to Apr- 8
7.71
7.68
7.67
7.49
7.36
2005 Apr-11 to Apr-15
7.42
7.21
7.09
7.18
7.10
2005 Apr-18 to Apr-22
7.05
7.14
7.15
7.11
7.27
2005 Apr-25 to Apr-29
7.22
7.18
6.80
6.84
6.69
2005 May- 2 to May- 6
6.80
6.62
6.73
6.79
6.72
2005 May- 9 to May-13
6.77
6.79
6.77
6.59
6.62
2005 May-16 to May-20
6.52
6.54
6.45
6.42
6.41
2005 May-23 to May-27
6.46
6.39
6.37
6.21
6.45
2005 May-30 to Jun- 3
6.45
6.86
6.89
6.95
2005 Jun- 6 to Jun-10
7.20
7.18
7.06
7.10
7.01
2005 Jun-13 to Jun-17
7.31
7.29
7.50
7.69
7.78
2005 Jun-20 to Jun-24
7.75
7.55
7.52
7.53
7.41
2005 Jun-27 to Jul- 1
7.20
7.07
7.13
7.03
7.22
2005 Jul- 4 to Jul- 8
7.52
7.73
7.45
7.53
2005 Jul-11 to Jul-15
7.54
7.93
7.96
7.90
7.90
2005 Jul-18 to Jul-22
7.71
7.64
7.60
7.35
7.42
2005 Jul-25 to Jul-29
7.33
7.46
7.59
7.75
7.94
2005 Aug- 1 to Aug- 5
8.21
8.41
8.38
8.51
8.75
2005 Aug- 8 to Aug-12
8.73
8.68
9.10
9.32
9.61
2005 Aug-15 to Aug-19
9.56
9.78
9.41
8.94
9.16
2005 Aug-22 to Aug-26
9.61
9.72
10.02
9.83
9.81
2005 Aug-29 to Sep- 2
11.14
11.87
11.66
11.97
11.94
2005 Sep- 5 to Sep- 9
11.96
11.65
11.87
11.85
2005 Sep-12 to Sep-16
11.64
11.37
11.77
11.97
11.88
2005 Sep-19 to Sep-23
13.27
13.03
13.00
13.08
12.69
2005 Sep-26 to Sep-30
13.14
13.12
14.10
14.69
14.43
2005 Oct- 3 to Oct- 7
14.56
14.76
14.73
13.90
13.76
2005 Oct-10 to Oct-14
13.50
13.98
14.01
13.66
13.75
2005 Oct-17 to Oct-21
14.30
13.80
13.86
13.24
13.17
2005 Oct-24 to Oct-28
13.18
14.46
14.06
13.68
13.38
2005 Oct-31 to Nov- 4
12.64
12.38
12.16
12.16
12.06
2005 Nov- 7 to Nov-11
12.61
12.56
12.32
11.95
12.24
2005 Nov-14 to Nov-18
12.28
12.33
13.08
12.71
12.07
2005 Nov-21 to Nov-25
11.87
12.06
12.05
2005 Nov-28 to Dec- 2
11.63
11.84
12.69
13.12
13.95
2005 Dec- 5 to Dec- 9
13.74
13.58
13.81
15.08
14.39
2005 Dec-12 to Dec-16
14.91
15.43
14.73
13.88
13.72
2005 Dec-19 to Dec-23
14.10
14.15
14.35
13.02
12.40
2005 Dec-26 to Dec-30
11.22
11.64
11.35
11.36
2006 Jan- 2 to Jan- 6
10.76
10.28
9.60
9.74
2006 Jan- 9 to Jan-13
9.49
9.48
9.37
9.09
8.93
2006 Jan-16 to Jan-20
9.33
8.88
9.08
9.44
2006 Jan-23 to Jan-27
8.76
8.84
8.64
8.42
8.51
2006 Jan-30 to Feb- 3
9.47
9.44
8.87
8.49
8.72
2006 Feb- 6 to Feb-10
8.18
8.06
7.94
7.68
7.51
2006 Feb-13 to Feb-17
7.43
7.30
7.25
7.31
7.38
2006 Feb-20 to Feb-24
7.91
7.43
7.54
7.31
2006 Feb-27 to Mar- 3
6.96
6.91
6.94
6.96
7.00
2006 Mar- 6 to Mar-10
6.77
6.89
6.86
6.80
6.85
2006 Mar-13 to Mar-17
7.19
7.33
7.30
7.41
7.21
2006 Mar-20 to Mar-24
6.98
7.01
7.10
7.47
7.46
2006 Mar-27 to Mar-31
7.24
7.38
7.46
7.67
7.42
2006 Apr- 3 to Apr- 7
7.46
7.28
7.28
7.18
6.95
2006 Apr-10 to Apr-14
7.08
7.10
7.02
7.35
2006 Apr-17 to Apr-21
7.79
8.23
8.41
8.28
8.22
2006 Apr-24 to Apr-28
8.22
7.46
7.27
7.05
6.81
2006 May- 1 to May- 5
6.97
7.02
6.87
7.15
7.03
2006 May- 8 to May-12
6.95
6.83
7.14
6.89
6.54
2006 May-15 to May-19
6.42
6.52
6.38
6.24
6.23
2006 May-22 to May-26
6.55
6.50
6.50
6.11
6.15
2006 May-29 to Jun- 2
6.37
6.62
6.70
6.88
2006 Jun- 5 to Jun- 9
6.72
6.64
6.25
6.25
6.45
2006 Jun-12 to Jun-16
6.50
6.44
6.85
7.48
7.46
2006 Jun-19 to Jun-23
7.15
6.74
6.80
6.61
6.42
2006 Jun-26 to Jun-30
6.17
6.31
6.16
6.40
6.37
2006 Jul- 3 to Jul- 7
6.04
5.95
5.81
2006 Jul-10 to Jul-14
5.90
5.91
5.99
6.33
6.53
2006 Jul-17 to Jul-21
5.96
5.67
5.98
6.21
6.25
2006 Jul-24 to Jul-28
6.72
6.51
6.97
7.12
7.42
2006 Jul-31 to Aug- 4
8.45
7.78
8.04
7.54
7.47
2006 Aug- 7 to Aug-11
7.12
7.35
7.86
7.73
7.47
2006 Aug-14 to Aug-18
7.09
7.03
6.94
6.83
6.85
2006 Aug-21 to Aug-25
6.70
7.14
7.01
7.20
7.34
2006 Aug-28 to Sep- 1
6.81
6.88
8.26
8.23
8.06
2006 Sep- 4 to Sep- 8
8.08
8.02
7.61
7.61
2006 Sep-11 to Sep-15
7.26
7.27
7.08
6.47
6.36
2006 Sep-18 to Sep-22
6.26
6.20
6.02
6.01
5.88
2006 Sep-25 to Sep-29
5.73
5.81
5.67
7.04
7.35
2006 Oct- 2 to Oct- 6
7.42
7.36
7.55
7.83
7.83
2006 Oct- 9 to Oct-13
7.95
7.99
7.68
7.36
7.35
2006 Oct-16 to Oct-20
7.84
7.70
7.85
8.03
8.15
2006 Oct-23 to Oct-27
7.82
7.94
8.33
8.07
7.83
2006 Oct-30 to Nov- 3
7.85
8.00
8.21
8.31
8.39
2006 Nov- 6 to Nov-10
8.01
8.21
8.27
8.44
8.31
2006 Nov-13 to Nov-17
8.33
8.42
8.57
8.24
8.63
2006 Nov-20 to Nov-24
8.51
8.44
8.10
2006 Nov-27 to Dec- 1
8.36
8.56
8.90
8.89
8.48
2006 Dec- 4 to Dec- 8
7.88
7.76
7.80
7.77
7.68
2006 Dec-11 to Dec-15
7.57
7.57
7.79
7.66
7.49
2006 Dec-18 to Dec-22
7.17
7.20
6.95
6.98
6.81
2006 Dec-25 to Dec-29
6.33
6.14
6.39
6.50
2007 Jan- 1 to Jan- 5
6.50
6.33
6.33
6.35
2007 Jan- 8 to Jan-12
6.55
6.74
6.83
6.40
6.70
2007 Jan-15 to Jan-19
6.69
6.31
6.36
6.92
2007 Jan-22 to Jan-26
7.31
7.56
7.38
6.91
7.16
2007 Jan-29 to Feb- 2
6.94
7.70
7.66
7.58
7.52
2007 Feb- 5 to Feb- 9
7.64
7.61
7.70
7.86
7.84
2007 Feb-12 to Feb-16
7.33
7.44
7.31
7.34
7.53
2007 Feb-19 to Feb-23
7.62
7.72
7.80
7.81
2007 Feb-26 to Mar- 2
7.70
7.62
7.41
7.41
7.37
2007 Mar- 5 to Mar- 9
7.37
7.59
7.49
7.37
7.23
2007 Mar-12 to Mar-16
7.06
7.03
7.19
7.09
7.05
2007 Mar-19 to Mar-23
6.98
7.02
7.27
7.44
7.41
2007 Mar-26 to Mar-30
7.38
7.62
7.67
7.75
7.87
2007 Apr- 2 to Apr- 6
7.81
7.56
7.65
7.75
2007 Apr- 9 to Apr-13
7.70
8.01
8.00
8.06
7.95
2007 Apr-16 to Apr-20
7.67
7.54
7.63
7.63
7.51
2007 Apr-23 to Apr-27
7.69
7.71
7.78
7.60
7.98
2007 Apr-30 to May- 4
8.02
7.87
7.87
8.08
8.08
2007 May- 7 to May-11
7.94
7.80
7.88
7.88
8.05
2007 May-14 to May-18
8.10
8.02
8.05
8.24
8.13
2007 May-21 to May-25
8.09
7.98
7.94
7.85
7.80
2007 May-28 to Jun- 1
7.73
8.06
8.06
8.01
2007 Jun- 4 to Jun- 8
8.32
8.20
8.22
7.97
7.80
2007 Jun-11 to Jun-15
7.75
7.82
7.75
7.94
8.06
2007 Jun-18 to Jun-22
7.83
7.65
7.52
7.48
7.26
2007 Jun-25 to Jun-29
7.08
7.00
7.08
6.75
6.87
2007 Jul- 2 to Jul- 6
6.87
6.86
6.73
6.56
2007 Jul- 9 to Jul-13
6.53
6.81
6.71
6.61
6.77
2007 Jul-16 to Jul-20
6.48
6.40
6.61
6.79
6.52
2007 Jul-23 to Jul-27
6.12
5.95
6.06
6.07
6.21
2007 Jul-30 to Aug- 3
6.71
6.42
6.56
6.32
6.29
2007 Aug- 6 to Aug-10
6.38
6.40
6.45
6.80
7.05
2007 Aug-13 to Aug-17
7.02
7.13
7.04
7.02
7.12
2007 Aug-20 to Aug-24
6.21
6.03
5.79
5.85
5.74
2007 Aug-27 to Aug-31
5.59
5.76
5.58
6.61
6.46
2007 Sep- 3 to Sep- 7
6.58
6.69
6.58
6.45
2007 Sep-10 to Sep-14
6.72
6.76
7.23
6.88
7.05
2007 Sep-17 to Sep-21
7.32
7.23
6.91
6.98
6.99
2007 Sep-24 to Sep-28
7.17
7.09
7.05
7.69
7.71
2007 Oct- 1 to Oct- 5
7.80
8.07
7.92
8.03
7.84
2007 Oct- 8 to Oct-12
7.66
7.63
7.73
7.64
7.68
2007 Oct-15 to Oct-19
8.01
7.94
8.10
8.08
7.73
2007 Oct-22 to Oct-26
7.53
7.47
7.66
7.82
7.81
2007 Oct-29 to Nov- 2
7.97
8.35
8.66
9.00
8.80
2007 Nov- 5 to Nov- 9
8.40
8.24
8.00
8.11
8.29
2007 Nov-12 to Nov-16
8.33
8.32
8.23
8.08
8.35
2007 Nov-19 to Nov-23
8.15
7.82
7.87
8.01
2007 Nov-26 to Nov-30
8.02
7.82
7.49
7.52
7.37
2007 Dec- 3 to Dec- 7
7.29
7.24
7.28
7.42
7.25
2007 Dec-10 to Dec-14
7.14
7.18
7.51
7.32
7.15
2007 Dec-17 to Dec-21
7.18
7.28
7.30
7.24
7.29
2007 Dec-24 to Dec-28
7.15
7.16
7.20
7.41
2007 Dec-31 to Jan- 4
7.52
7.87
7.70
7.81
2008 Jan- 7 to Jan-11
7.89
7.98
8.09
8.19
8.18
2008 Jan-14 to Jan-18
8.27
8.13
8.06
8.02
7.95
2008 Jan-21 to Jan-25
7.65
7.58
7.78
7.95
2008 Jan-28 to Feb- 1
8.04
7.94
8.04
8.07
7.78
2008 Feb- 4 to Feb- 8
7.89
7.97
8.02
8.14
8.33
2008 Feb-11 to Feb-15
8.57
8.48
8.43
8.78
8.67
2008 Feb-18 to Feb-22
8.99
8.97
8.89
9.19
2008 Feb-25 to Feb-29
9.22
9.25
9.06
9.48
9.42
2008 Mar- 3 to Mar- 7
9.41
9.39
9.78
9.79
9.82
2008 Mar-10 to Mar-14
10.08
10.06
10.08
10.31
9.96
2008 Mar-17 to Mar-21
9.20
9.50
9.11
9.14
2008 Mar-24 to Mar-28
9.42
9.51
9.69
9.69
9.89
2008 Mar-31 to Apr- 4
10.18
9.81
9.92
9.51
9.42
2008 Apr- 7 to Apr-11
9.88
9.78
10.14
10.18
9.98
2008 Apr-14 to Apr-18
10.13
10.30
10.53
10.49
10.71
2008 Apr-21 to Apr-25
10.87
10.76
10.95
10.94
11.10
2008 Apr-28 to May- 2
11.33
10.98
10.98
10.70
10.92
2008 May- 5 to May- 9
11.32
11.29
11.45
11.37
11.66
2008 May-12 to May-16
11.43
11.56
11.74
11.56
11.26
2008 May-19 to May-23
11.11
11.51
11.78
11.83
11.98
2008 May-26 to May-30
11.92
12.00
11.57
11.80
2008 Jun- 2 to Jun- 6
12.06
12.30
12.44
12.59
12.76
2008 Jun- 9 to Jun-13
12.68
12.52
12.75
12.90
12.73
2008 Jun-16 to Jun-20
13.04
13.06
13.32
12.99
13.11
2008 Jun-23 to Jun-27
13.32
13.13
12.87
13.25
13.26
2008 Jun-30 to Jul- 4
13.42
13.57
13.45
13.65
2008 Jul- 7 to Jul-11
13.06
12.46
12.09
12.38
11.99
2008 Jul-14 to Jul-18
12.05
11.57
11.48
10.61
10.64
2008 Jul-21 to Jul-25
10.59
10.14
9.85
9.38
9.13
2008 Jul-28 to Aug- 1
9.20
9.13
9.34
9.22
9.49
2008 Aug- 4 to Aug- 8
8.84
8.82
8.86
8.66
8.33
2008 Aug-11 to Aug-15
8.42
8.41
8.55
8.24
8.20
2008 Aug-18 to Aug-22
8.00
8.08
8.18
8.36
7.96
2008 Aug-25 to Aug-29
7.94
8.39
8.61
8.47
8.36
2008 Sep- 1 to Sep- 5
7.72
7.72
7.76
7.88
2008 Sep- 8 to Sep-12
7.89
7.85
7.68
7.54
7.64
2008 Sep-15 to Sep-19
7.66
7.56
8.20
7.93
7.85
2008 Sep-22 to Sep-26
7.94
8.14
7.91
7.93
7.63
2008 Sep-29 to Oct- 3
7.60
7.79
8.02
7.76
7.65
2008 Oct- 6 to Oct-10
7.15
7.11
7.07
7.16
6.88
2008 Oct-13 to Oct-17
7.03
7.05
6.88
6.97
7.08
2008 Oct-20 to Oct-24
6.99
7.09
6.98
6.62
6.46
2008 Oct-27 to Oct-31
6.34
6.42
6.78
6.73
7.05
2008 Nov- 3 to Nov- 7
7.09
7.45
7.49
7.20
6.97
2008 Nov-10 to Nov-14
7.42
6.85
6.56
6.48
6.47
2008 Nov-17 to Nov-21
6.64
6.60
6.81
6.39
6.50
2008 Nov-24 to Nov-28
6.83
6.44
6.90
6.57
2008 Dec- 1 to Dec- 5
6.64
6.45
6.37
6.05
5.77
2008 Dec- 8 to Dec-12
5.61
5.63
5.75
5.66
5.52
2008 Dec-15 to Dec-19
5.68
5.78
5.67
5.62
5.38
2008 Dec-22 to Dec-26
5.33
5.78
5.92
5.81
2008 Dec-29 to Jan- 2
6.10
5.89
5.66
5.99
2009 Jan- 5 to Jan- 9
6.09
6.00
5.87
5.56
5.49
2009 Jan-12 to Jan-16
5.52
5.16
4.97
4.84
4.81
2009 Jan-19 to Jan-23
4.63
4.75
4.66
4.49
2009 Jan-26 to Jan-30
4.46
4.45
4.42
4.65
4.49
2009 Feb- 2 to Feb- 6
4.60
4.58
4.65
4.69
4.81
2009 Feb- 9 to Feb-13
4.86
4.60
4.58
4.50
4.46
2009 Feb-16 to Feb-20
4.22
4.24
4.11
4.04
2009 Feb-23 to Feb-27
4.10
4.19
4.03
4.17
4.28
2009 Mar- 2 to Mar- 6
4.23
4.35
4.42
4.18
4.02
2009 Mar- 9 to Mar-13
3.93
3.91
3.86
4.06
4.01
2009 Mar-16 to Mar-20
3.92
3.88
3.76
4.24
4.31
2009 Mar-23 to Mar-27
4.38
4.44
4.42
4.03
3.74
2009 Mar-30 to Apr- 3
3.87
3.92
3.83
3.91
3.93
2009 Apr- 6 to Apr-10
3.86
3.69
3.76
3.75
2009 Apr-13 to Apr-17
3.77
3.83
3.83
3.73
3.86
2009 Apr-20 to Apr-24
3.67
3.64
3.65
3.52
3.40
2009 Apr-27 to May- 1
3.36
3.44
3.54
3.52
3.68
2009 May- 4 to May- 8
3.86
3.75
4.01
4.20
4.42
2009 May-11 to May-15
4.41
4.56
4.46
4.41
4.22
2009 May-18 to May-22
4.27
4.03
4.10
3.73
3.64
2009 May-25 to May-29
3.64
3.64
4.08
3.96
2009 Jun- 1 to Jun- 5
4.37
4.26
3.92
3.97
4.04
2009 Jun- 8 to Jun-12
3.93
3.93
3.90
4.15
4.07
2009 Jun-15 to Jun-19
4.38
4.27
4.42
4.28
4.19
2009 Jun-22 to Jun-26
4.07
4.01
3.91
3.99
4.11
2009 Jun-29 to Jul- 3
4.10
3.98
3.94
3.76
2009 Jul- 6 to Jul-10
3.62
3.56
3.48
3.53
3.49
2009 Jul-13 to Jul-17
3.40
3.57
3.43
3.81
3.82
2009 Jul-20 to Jul-24
3.84
3.85
3.94
3.71
3.86
2009 Jul-27 to Jul-31
3.77
3.69
3.55
3.99
3.91
2009 Aug- 3 to Aug- 7
4.29
4.28
4.33
4.01
3.94
2009 Aug-10 to Aug-14
3.92
3.81
3.77
3.67
3.64
2009 Aug-17 to Aug-21
3.56
3.46
3.47
3.32
3.23
2009 Aug-24 to Aug-28
3.34
3.29
3.29
3.21
4.05
2009 Aug-31 to Sep- 4
4.00
3.87
3.87
3.66
3.74
2009 Sep- 7 to Sep-11
3.86
3.87
4.25
4.01
2009 Sep-14 to Sep-18
4.32
4.30
4.72
4.46
4.66
2009 Sep-21 to Sep-25
4.42
4.52
4.75
4.90
4.95
2009 Sep-28 to Oct- 2
4.83
5.67
5.67
5.33
5.52
2009 Oct- 5 to Oct- 9
5.72
5.63
5.68
5.74
5.59
2009 Oct-12 to Oct-16
5.74
5.48
5.36
5.41
5.71
2009 Oct-19 to Oct-23
5.76
5.94
5.79
5.62
5.48
2009 Oct-26 to Oct-30
5.21
5.28
5.07
5.43
5.39
2009 Nov- 2 to Nov- 6
5.16
5.25
5.07
5.12
4.96
2009 Nov- 9 to Nov-13
5.03
4.86
4.90
4.76
4.80
2009 Nov-16 to Nov-20
4.99
4.91
-
= 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)