Home
>
Natural Gas
>
Navigator
Energy Glossary
View History:
Daily
Weekly
Monthly
Annual
Download Data (XLS File)
Natural Gas Futures Contract 4 (Dollars/Mil. BTUs)
Week Of
Mon
Tue
Wed
Thu
Fri
1993 Dec-20 to Dec-24
1.89
1.83
1.86
1.90
1993 Dec-27 to Dec-31
1.97
1.97
1.94
1.90
1994 Jan- 3 to Jan- 7
1.88
1.90
1.96
1.96
1.98
1994 Jan-10 to Jan-14
1.97
2.01
2.01
1.97
2.01
1994 Jan-17 to Jan-21
2.01
1.99
1.98
2.00
2.05
1994 Jan-24 to Jan-28
2.10
2.04
2.09
2.09
2.13
1994 Jan-31 to Feb- 4
2.16
2.19
2.16
2.08
2.10
1994 Feb- 7 to Feb-11
2.12
2.15
2.14
2.14
2.14
1994 Feb-14 to Feb-18
2.13
2.13
2.18
2.16
2.16
1994 Feb-21 to Feb-25
2.16
2.13
2.14
2.17
1994 Feb-28 to Mar- 4
2.14
2.13
2.11
2.10
2.11
1994 Mar- 7 to Mar-11
2.12
2.13
2.13
2.13
2.12
1994 Mar-14 to Mar-18
2.11
2.14
2.17
2.15
2.13
1994 Mar-21 to Mar-25
2.12
2.13
2.12
2.09
2.11
1994 Mar-28 to Apr- 1
2.11
2.11
2.11
2.11
1994 Apr- 4 to Apr- 8
2.13
2.12
2.13
2.12
2.11
1994 Apr-11 to Apr-15
2.11
2.12
2.14
2.16
2.18
1994 Apr-18 to Apr-22
2.18
2.17
2.18
2.19
2.18
1994 Apr-25 to Apr-29
2.18
2.17
2.15
2.15
1994 May- 2 to May- 6
2.10
2.09
2.10
2.11
2.11
1994 May- 9 to May-13
2.10
2.10
2.07
2.07
2.07
1994 May-16 to May-20
2.06
2.09
2.09
2.09
2.06
1994 May-23 to May-27
2.04
2.08
2.05
2.06
2.07
1994 May-30 to Jun- 3
2.11
2.11
2.16
2.16
1994 Jun- 6 to Jun-10
2.16
2.17
2.20
2.18
2.20
1994 Jun-13 to Jun-17
2.19
2.18
2.21
2.19
2.17
1994 Jun-20 to Jun-24
2.18
2.17
2.16
2.14
2.24
1994 Jun-27 to Jul- 1
2.24
2.26
2.25
2.26
2.27
1994 Jul- 4 to Jul- 8
2.24
2.24
2.21
2.19
1994 Jul-11 to Jul-15
2.18
2.18
2.17
2.17
2.17
1994 Jul-18 to Jul-22
2.16
2.16
2.14
2.11
2.11
1994 Jul-25 to Jul-29
2.19
2.20
2.20
2.21
2.23
1994 Aug- 1 to Aug- 5
2.23
2.19
2.17
2.19
2.20
1994 Aug- 8 to Aug-12
2.18
2.20
2.22
2.19
2.19
1994 Aug-15 to Aug-19
2.18
2.20
2.21
2.17
2.16
1994 Aug-22 to Aug-26
2.15
2.12
2.14
2.14
2.13
1994 Aug-29 to Sep- 2
2.14
2.12
2.10
2.09
2.08
1994 Sep- 5 to Sep- 9
2.09
2.11
2.12
2.12
1994 Sep-12 to Sep-16
2.15
2.14
2.15
2.11
2.11
1994 Sep-19 to Sep-23
2.12
2.10
2.08
2.10
2.08
1994 Sep-26 to Sep-30
1.99
1.99
1.99
1.99
1.98
1994 Oct- 3 to Oct- 7
1.99
2.00
1.99
2.00
2.00
1994 Oct-10 to Oct-14
2.03
2.04
2.04
2.00
2.02
1994 Oct-17 to Oct-21
2.03
2.00
1.97
1.94
1.97
1994 Oct-24 to Oct-28
1.99
1.94
1.99
1.97
1.97
1994 Oct-31 to Nov- 4
1.95
1.95
1.92
1.92
1.92
1994 Nov- 7 to Nov-11
1.85
1.85
1.88
1.87
1.87
1994 Nov-14 to Nov-18
1.86
1.88
1.83
1.81
1.84
1994 Nov-21 to Nov-25
1.82
1.79
1.80
1994 Nov-28 to Dec- 2
1.80
1.74
1.72
1.67
1.66
1994 Dec- 5 to Dec- 9
1.71
1.70
1.75
1.78
1.77
1994 Dec-12 to Dec-16
1.77
1.69
1.69
1.69
1.67
1994 Dec-19 to Dec-23
1.59
1.59
1.59
1.59
1.58
1994 Dec-26 to Dec-30
1.65
1.65
1.67
1.69
1995 Jan- 2 to Jan- 6
1.64
1.61
1.58
1.54
1995 Jan- 9 to Jan-13
1.51
1.52
1.52
1.49
1.47
1995 Jan-16 to Jan-20
1.51
1.52
1.48
1.49
1.53
1995 Jan-23 to Jan-27
1.48
1.48
1.50
1.52
1.52
1995 Jan-30 to Feb- 3
1.51
1.48
1.50
1.52
1.54
1995 Feb- 6 to Feb-10
1.58
1.53
1.55
1.58
1.55
1995 Feb-13 to Feb-17
1.50
1.51
1.51
1.52
1.51
1995 Feb-20 to Feb-24
1.51
1.57
1.59
1.59
1995 Feb-27 to Mar- 3
1.56
1.59
1.58
1.59
1.56
1995 Mar- 6 to Mar-10
1.57
1.58
1.59
1.59
1.60
1995 Mar-13 to Mar-17
1.60
1.62
1.65
1.75
1.71
1995 Mar-20 to Mar-24
1.70
1.71
1.76
1.78
1.73
1995 Mar-27 to Mar-31
1.74
1.73
1.76
1.80
1.80
1995 Apr- 3 to Apr- 7
1.79
1.79
1.78
1.77
1.77
1995 Apr-10 to Apr-14
1.75
1.74
1.75
1.75
1995 Apr-17 to Apr-21
1.78
1.77
1.77
1.75
1.73
1995 Apr-24 to Apr-28
1.74
1.73
1.73
1.72
1.72
1995 May- 1 to May- 5
1.74
1.72
1.73
1.73
1.74
1995 May- 8 to May-12
1.75
1.77
1.78
1.76
1.78
1995 May-15 to May-19
1.83
1.82
1.81
1.87
1.88
1995 May-22 to May-26
1.89
1.89
1.91
1.88
1.88
1995 May-29 to Jun- 2
1.85
1.85
1.86
1.83
1995 Jun- 5 to Jun- 9
1.85
1.81
1.81
1.82
1.82
1995 Jun-12 to Jun-16
1.83
1.83
1.83
1.79
1.72
1995 Jun-19 to Jun-23
1.69
1.67
1.65
1.66
1.64
1995 Jun-26 to Jun-30
1.75
1.77
1.74
1.72
1.73
1995 Jul- 3 to Jul- 7
1.70
1.72
1.72
1995 Jul-10 to Jul-14
1.76
1.73
1.73
1.69
1.71
1995 Jul-17 to Jul-21
1.68
1.70
1.69
1.66
1.64
1995 Jul-24 to Jul-28
1.60
1.77
1.80
1.82
1.83
1995 Jul-31 to Aug- 4
1.87
1.79
1.78
1.79
1.80
1995 Aug- 7 to Aug-11
1.81
1.80
1.83
1.81
1.80
1995 Aug-14 to Aug-18
1.82
1.82
1.80
1.80
1.81
1995 Aug-21 to Aug-25
1.83
1.82
1.84
1.86
1.88
1995 Aug-28 to Sep- 1
1.86
1.88
1.88
1.92
1.91
1995 Sep- 4 to Sep- 8
1.91
1.88
1.88
1.89
1995 Sep-11 to Sep-15
1.90
1.89
1.92
1.89
1.90
1995 Sep-18 to Sep-22
1.88
1.89
1.89
1.89
1.90
1995 Sep-25 to Sep-29
1.86
1.86
1.85
1.87
1.87
1995 Oct- 2 to Oct- 6
1.90
1.86
1.86
1.86
1.88
1995 Oct- 9 to Oct-13
1.89
1.87
1.85
1.85
1.85
1995 Oct-16 to Oct-20
1.82
1.81
1.81
1.80
1.82
1995 Oct-23 to Oct-27
1.83
1.81
1.75
1.77
1.77
1995 Oct-30 to Nov- 3
1.78
1.78
1.77
1.77
1.76
1995 Nov- 6 to Nov-10
1.76
1.77
1.78
1.77
1.80
1995 Nov-13 to Nov-17
1.80
1.80
1.80
1.81
1.82
1995 Nov-20 to Nov-24
1.82
1.81
1.71
1995 Nov-27 to Dec- 1
1.71
1.71
1.72
1.73
1.73
1995 Dec- 4 to Dec- 8
1.73
1.76
1.79
1.80
1.81
1995 Dec-11 to Dec-15
1.81
1.82
1.86
1.89
1.89
1995 Dec-18 to Dec-22
1.93
2.02
2.05
2.03
1.77
1995 Dec-25 to Dec-29
1.80
1.85
1.79
1.80
1996 Jan- 1 to Jan- 5
1.86
1.88
1.89
1.92
1996 Jan- 8 to Jan-12
1.92
1.98
1.97
1.88
1.83
1996 Jan-15 to Jan-19
1.75
1.81
1.88
1.87
1.83
1996 Jan-22 to Jan-26
1.83
1.88
1.88
1.87
1.86
1996 Jan-29 to Feb- 2
1.88
1.91
1.95
1.94
1.95
1996 Feb- 5 to Feb- 9
1.89
1.96
1.96
1.98
1.99
1996 Feb-12 to Feb-16
2.00
2.04
2.05
2.03
1.98
1996 Feb-19 to Feb-23
1.98
2.01
2.04
2.01
1996 Feb-26 to Mar- 1
1.98
1.99
2.00
1.96
1.96
1996 Mar- 4 to Mar- 8
1.97
1.94
1.95
1.92
1.93
1996 Mar-11 to Mar-15
1.97
1.97
1.98
1.98
2.01
1996 Mar-18 to Mar-22
2.07
2.08
2.08
2.17
2.20
1996 Mar-25 to Mar-29
2.16
2.09
2.14
2.16
2.14
1996 Apr- 1 to Apr- 5
2.17
2.17
2.18
2.21
1996 Apr- 8 to Apr-12
2.24
2.25
2.25
2.26
2.31
1996 Apr-15 to Apr-19
2.29
2.28
2.29
2.30
2.33
1996 Apr-22 to Apr-26
2.34
2.29
2.26
2.21
2.18
1996 Apr-29 to May- 3
2.18
2.17
2.19
2.16
2.12
1996 May- 6 to May-10
2.13
2.17
2.19
2.22
2.22
1996 May-13 to May-17
2.27
2.25
2.27
2.29
2.29
1996 May-20 to May-24
2.37
2.32
2.36
2.35
2.36
1996 May-27 to May-31
2.36
2.40
2.39
2.39
1996 Jun- 3 to Jun- 7
2.39
2.37
2.38
2.38
2.43
1996 Jun-10 to Jun-14
2.44
2.48
2.47
2.53
2.54
1996 Jun-17 to Jun-21
2.58
2.62
2.64
2.68
2.72
1996 Jun-24 to Jun-28
2.69
2.69
2.70
2.75
2.78
1996 Jul- 1 to Jul- 5
2.70
2.74
2.76
1996 Jul- 8 to Jul-12
2.79
2.74
2.74
2.66
2.70
1996 Jul-15 to Jul-19
2.68
2.66
2.58
2.43
2.35
1996 Jul-22 to Jul-26
2.20
2.34
2.29
2.25
2.27
1996 Jul-29 to Aug- 2
2.19
2.25
2.29
2.41
2.45
1996 Aug- 5 to Aug- 9
2.38
2.30
2.28
2.28
2.31
1996 Aug-12 to Aug-16
2.29
2.28
2.29
2.28
2.34
1996 Aug-19 to Aug-23
2.41
2.31
2.29
2.23
2.27
1996 Aug-26 to Aug-30
2.22
2.21
2.19
2.23
2.22
1996 Sep- 2 to Sep- 6
2.20
2.16
2.20
2.24
1996 Sep- 9 to Sep-13
2.31
2.26
2.26
2.25
2.28
1996 Sep-16 to Sep-20
2.34
2.35
2.42
2.46
2.41
1996 Sep-23 to Sep-27
2.32
2.31
2.28
2.29
2.31
1996 Sep-30 to Oct- 4
2.33
2.32
2.31
2.42
2.45
1996 Oct- 7 to Oct-11
2.45
2.49
2.47
2.39
2.42
1996 Oct-14 to Oct-18
2.40
2.50
2.51
2.49
2.48
1996 Oct-21 to Oct-25
2.52
2.60
2.55
2.44
2.50
1996 Oct-28 to Nov- 1
2.34
2.36
2.37
2.28
2.23
1996 Nov- 4 to Nov- 8
2.15
2.21
2.21
2.20
2.21
1996 Nov-11 to Nov-15
2.28
2.26
2.26
2.33
2.40
1996 Nov-18 to Nov-22
2.41
2.49
2.53
2.54
2.29
1996 Nov-25 to Nov-29
2.33
2.38
2.36
1996 Dec- 2 to Dec- 6
2.30
2.31
2.34
2.49
2.40
1996 Dec- 9 to Dec-13
2.34
2.41
2.48
2.50
2.56
1996 Dec-16 to Dec-20
2.71
2.51
2.50
2.59
2.60
1996 Dec-23 to Dec-27
2.58
2.64
2.29
2.14
1996 Dec-30 to Jan- 3
2.05
2.09
2.24
2.29
1997 Jan- 6 to Jan-10
2.41
2.32
2.35
2.32
2.25
1997 Jan-13 to Jan-17
2.25
2.34
2.43
2.30
2.26
1997 Jan-20 to Jan-24
2.27
2.19
2.16
2.10
2.13
1997 Jan-27 to Jan-31
2.15
2.10
2.05
2.08
2.04
1997 Feb- 3 to Feb- 7
2.03
2.13
2.11
2.09
2.05
1997 Feb-10 to Feb-14
2.05
2.08
2.02
1.97
1.96
1997 Feb-17 to Feb-21
1.97
2.00
1.95
1.96
1997 Feb-24 to Feb-28
1.91
1.95
1.95
1.91
1.91
1997 Mar- 3 to Mar- 7
1.90
1.99
1.93
1.97
2.03
1997 Mar-10 to Mar-14
2.05
2.04
2.05
2.04
2.05
1997 Mar-17 to Mar-21
1.99
1.98
1.99
1.99
1.96
1997 Mar-24 to Mar-28
1.93
1.96
1.96
1.98
1997 Mar-31 to Apr- 4
1.99
1.98
1.98
2.00
2.02
1997 Apr- 7 to Apr-11
2.03
2.02
2.01
2.02
2.04
1997 Apr-14 to Apr-18
2.05
2.04
2.09
2.15
2.16
1997 Apr-21 to Apr-25
2.15
2.19
2.11
2.14
2.16
1997 Apr-28 to May- 2
2.14
2.18
2.21
2.26
2.28
1997 May- 5 to May- 9
2.24
2.31
2.34
2.27
2.23
1997 May-12 to May-16
2.22
2.19
2.24
2.18
2.23
1997 May-19 to May-23
2.22
2.21
2.24
2.22
2.28
1997 May-26 to May-30
2.33
2.29
2.24
2.23
1997 Jun- 2 to Jun- 6
2.15
2.14
2.17
2.18
2.20
1997 Jun- 9 to Jun-13
2.17
2.16
2.12
2.12
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
2.26
2.34
2.14
2.28
1997 Jun-30 to Jul- 4
2.28
2.26
2.22
2.25
1997 Jul- 7 to Jul-11
2.23
2.27
2.26
2.26
2.25
1997 Jul-14 to Jul-18
2.28
2.29
2.29
2.28
2.28
1997 Jul-21 to Jul-25
2.22
2.24
2.25
2.27
2.25
1997 Jul-28 to Aug- 1
2.28
2.25
2.42
2.44
2.36
1997 Aug- 4 to Aug- 8
2.57
2.58
2.56
2.63
2.69
1997 Aug-11 to Aug-15
2.75
2.68
2.69
2.67
2.70
1997 Aug-18 to Aug-22
2.71
2.79
2.73
2.66
2.73
1997 Aug-25 to Aug-29
2.74
2.75
2.73
2.86
2.92
1997 Sep- 1 to Sep- 5
2.99
3.02
2.91
2.91
1997 Sep- 8 to Sep-12
2.91
2.92
2.92
2.98
3.00
1997 Sep-15 to Sep-19
3.00
2.94
2.91
3.05
3.00
1997 Sep-22 to Sep-26
3.11
3.15
3.14
3.29
3.27
1997 Sep-29 to Oct- 3
2.75
2.77
2.81
2.81
2.81
1997 Oct- 6 to Oct-10
2.72
2.65
2.68
2.70
2.81
1997 Oct-13 to Oct-17
2.78
2.78
2.81
2.94
2.96
1997 Oct-20 to Oct-24
3.05
3.07
3.14
3.05
3.09
1997 Oct-27 to Oct-31
3.19
2.96
2.98
2.64
2.67
1997 Nov- 3 to Nov- 7
2.60
2.65
2.68
2.65
2.64
1997 Nov-10 to Nov-14
2.69
2.70
2.69
2.63
2.53
1997 Nov-17 to Nov-21
2.50
2.52
2.47
2.39
2.42
1997 Nov-24 to Nov-28
2.39
2.25
2.21
1997 Dec- 1 to Dec- 5
2.27
2.28
2.23
2.19
2.19
1997 Dec- 8 to Dec-12
2.21
2.26
2.22
2.19
2.19
1997 Dec-15 to Dec-19
2.18
2.22
2.25
2.23
2.26
1997 Dec-22 to Dec-26
2.19
2.12
2.15
2.17
1997 Dec-29 to Jan- 2
2.19
2.15
2.17
2.11
1998 Jan- 5 to Jan- 9
2.14
2.12
2.10
2.06
2.06
1998 Jan-12 to Jan-16
2.03
2.04
2.05
2.11
2.16
1998 Jan-19 to Jan-23
2.14
2.14
2.19
2.18
1998 Jan-26 to Jan-30
2.14
2.12
2.20
2.31
1998 Feb- 2 to Feb- 6
2.36
2.34
2.33
2.38
2.37
1998 Feb- 9 to Feb-13
2.29
2.33
2.31
2.36
2.29
1998 Feb-16 to Feb-20
2.27
2.33
2.31
2.29
1998 Feb-23 to Feb-27
2.28
2.30
2.34
2.34
2.37
1998 Mar- 2 to Mar- 6
2.35
2.32
2.31
2.25
2.24
1998 Mar- 9 to Mar-13
2.27
2.24
2.26
2.23
2.23
1998 Mar-16 to Mar-20
2.24
2.24
2.30
2.35
2.39
1998 Mar-23 to Mar-27
2.41
2.40
2.44
2.43
2.41
1998 Mar-30 to Apr- 3
2.48
2.58
2.55
2.60
2.59
1998 Apr- 6 to Apr-10
2.59
2.70
2.72
2.69
1998 Apr-13 to Apr-17
2.54
2.56
2.59
2.55
2.55
1998 Apr-20 to Apr-24
2.55
2.64
2.50
2.43
2.43
1998 Apr-27 to May- 1
2.36
2.37
2.36
2.32
2.30
1998 May- 4 to May- 8
2.37
2.34
2.28
2.31
2.32
1998 May-11 to May-15
2.35
2.39
2.35
2.33
2.31
1998 May-18 to May-22
2.27
2.28
2.30
2.21
2.22
1998 May-25 to May-29
2.21
2.15
2.23
2.29
1998 Jun- 1 to Jun- 5
2.31
2.28
2.25
2.17
2.17
1998 Jun- 8 to Jun-12
2.13
2.09
2.09
2.12
2.17
1998 Jun-15 to Jun-19
2.23
2.12
2.27
2.23
2.35
1998 Jun-22 to Jun-26
2.43
2.47
2.41
2.43
2.46
1998 Jun-29 to Jul- 3
2.59
2.65
2.63
2.62
1998 Jul- 6 to Jul-10
2.57
2.58
2.58
2.57
2.53
1998 Jul-13 to Jul-17
2.49
2.49
2.46
2.38
2.40
1998 Jul-20 to Jul-24
2.35
2.26
2.25
2.26
2.31
1998 Jul-27 to Jul-31
2.27
2.25
2.24
2.50
2.47
1998 Aug- 3 to Aug- 7
2.48
2.50
2.49
2.45
2.45
1998 Aug-10 to Aug-14
2.48
2.42
2.41
2.41
2.43
1998 Aug-17 to Aug-21
2.53
2.49
2.42
2.43
2.42
1998 Aug-24 to Aug-28
2.40
2.35
2.31
2.25
2.34
1998 Aug-31 to Sep- 4
2.38
2.38
2.29
2.33
2.40
1998 Sep- 7 to Sep-11
2.46
2.43
2.51
2.48
1998 Sep-14 to Sep-18
2.53
2.67
2.70
2.63
2.67
1998 Sep-21 to Sep-25
2.63
2.64
2.62
2.66
2.65
1998 Sep-28 to Oct- 2
2.59
2.51
2.54
2.65
2.52
1998 Oct- 5 to Oct- 9
2.52
2.49
2.54
2.47
2.45
1998 Oct-12 to Oct-16
2.41
2.38
2.40
2.40
1998 Oct-19 to Oct-23
2.44
2.49
2.47
2.46
2.46
1998 Oct-26 to Oct-30
2.57
2.43
2.41
2.33
2.29
1998 Nov- 2 to Nov- 6
2.36
2.40
2.36
2.43
2.43
1998 Nov- 9 to Nov-13
2.36
2.39
2.36
2.36
2.39
1998 Nov-16 to Nov-20
2.31
2.29
2.24
2.23
2.21
1998 Nov-23 to Nov-27
2.18
2.19
2.12
1998 Nov-30 to Dec- 4
2.01
1.99
1.95
1.99
2.01
1998 Dec- 7 to Dec-11
2.08
1.97
1.94
1.94
1.94
1998 Dec-14 to Dec-18
1.98
1.97
1.99
2.00
2.00
1998 Dec-21 to Dec-25
1.92
1.90
1.88
1.87
1998 Dec-28 to Jan- 1
1.82
1.80
1.87
1.91
1999 Jan- 4 to Jan- 8
2.00
1.96
1.93
1.87
1.86
1999 Jan-11 to Jan-15
1.84
1.87
1.84
1.87
1.86
1999 Jan-18 to Jan-22
1.86
1.87
1.93
1.87
1999 Jan-25 to Jan-29
1.82
1.82
1.87
1.92
1.87
1999 Feb- 1 to Feb- 5
1.86
1.91
1.87
1.90
1.89
1999 Feb- 8 to Feb-12
1.90
1.92
1.88
1.91
1.89
1999 Feb-15 to Feb-19
1.87
1.86
1.84
1.83
1999 Feb-22 to Feb-26
1.78
1.78
1.77
1.77
1.74
1999 Mar- 1 to Mar- 5
1.80
1.80
1.82
1.85
1.92
1999 Mar- 8 to Mar-12
1.92
1.97
1.99
1.90
1.85
1999 Mar-15 to Mar-19
1.82
1.81
1.84
1.79
1.80
1999 Mar-22 to Mar-26
1.85
1.85
1.85
1.92
1.95
1999 Mar-29 to Apr- 2
1.95
2.05
2.08
2.07
1999 Apr- 5 to Apr- 9
2.09
2.08
2.09
2.13
2.15
1999 Apr-12 to Apr-16
2.18
2.19
2.16
2.19
2.19
1999 Apr-19 to Apr-23
2.23
2.21
2.24
2.28
2.28
1999 Apr-26 to Apr-30
2.35
2.37
2.37
2.37
2.30
1999 May- 3 to May- 7
2.35
2.40
2.40
2.36
2.34
1999 May-10 to May-14
2.36
2.31
2.27
2.34
2.35
1999 May-17 to May-21
2.40
2.33
2.32
2.29
2.29
1999 May-24 to May-28
2.24
2.26
2.26
2.35
2.41
1999 May-31 to Jun- 4
2.40
2.46
2.46
2.49
1999 Jun- 7 to Jun-11
2.50
2.47
2.51
2.43
2.45
1999 Jun-14 to Jun-18
2.44
2.44
2.41
2.37
2.38
1999 Jun-21 to Jun-25
2.32
2.33
2.35
2.38
2.35
1999 Jun-28 to Jul- 2
2.37
2.57
2.58
2.36
2.49
1999 Jul- 5 to Jul- 9
2.42
2.39
2.40
2.42
1999 Jul-12 to Jul-16
2.41
2.44
2.42
2.45
2.46
1999 Jul-19 to Jul-23
2.48
2.47
2.51
2.61
2.72
1999 Jul-26 to Jul-30
2.73
2.76
2.74
2.84
2.85
1999 Aug- 2 to Aug- 6
2.87
2.89
2.92
2.92
2.96
1999 Aug- 9 to Aug-13
2.97
2.99
2.98
2.99
3.01
1999 Aug-16 to Aug-20
2.99
3.00
3.06
3.14
3.17
1999 Aug-23 to Aug-27
3.29
3.28
3.25
3.18
3.13
1999 Aug-30 to Sep- 3
3.19
3.09
3.04
2.89
2.90
1999 Sep- 6 to Sep-10
3.01
2.95
3.10
3.08
1999 Sep-13 to Sep-17
3.07
2.98
2.98
2.94
3.00
1999 Sep-20 to Sep-24
2.97
2.91
2.91
3.06
3.09
1999 Sep-27 to Oct- 1
3.15
3.09
2.86
2.82
2.84
1999 Oct- 4 to Oct- 8
2.75
2.73
2.73
2.75
1999 Oct-11 to Oct-15
2.87
2.95
2.98
2.91
2.99
1999 Oct-18 to Oct-22
2.97
3.01
2.98
3.01
3.01
1999 Oct-25 to Oct-29
2.97
2.99
3.05
2.71
2.70
1999 Nov- 1 to Nov- 5
2.66
2.61
2.64
2.61
2.65
1999 Nov- 8 to Nov-12
2.55
2.56
2.58
2.54
2.64
1999 Nov-15 to Nov-19
2.57
2.51
2.50
2.51
2.48
1999 Nov-22 to Nov-26
2.35
2.34
2.30
1999 Nov-29 to Dec- 3
2.31
2.28
2.32
2.34
2.28
1999 Dec- 6 to Dec-10
2.24
2.28
2.30
2.31
2.41
1999 Dec-13 to Dec-17
2.44
2.49
2.44
2.52
2.51
1999 Dec-20 to Dec-24
2.50
2.44
2.40
2.38
1999 Dec-27 to Dec-31
2.29
2.34
2.37
2.34
2000 Jan- 3 to Jan- 7
2.25
2.25
2.28
2.27
2000 Jan-10 to Jan-14
2.29
2.33
2.33
2.33
2.38
2000 Jan-17 to Jan-21
2.43
2.47
2.57
2.50
2000 Jan-24 to Jan-28
2.51
2.54
2.47
2.50
2.50
2000 Jan-31 to Feb- 4
2.56
2.57
2.58
2.54
2.58
2000 Feb- 7 to Feb-11
2.51
2.48
2.51
2.58
2.59
2000 Feb-14 to Feb-18
2.58
2.64
2.61
2.69
2.66
2000 Feb-21 to Feb-25
2.58
2.58
2.60
2.65
2000 Feb-28 to Mar- 3
2.72
2.79
2.84
2.83
2.87
2000 Mar- 6 to Mar-10
2.90
2.87
2.79
2.85
2.84
2000 Mar-13 to Mar-17
2.90
2.87
2.91
2.90
2.86
2000 Mar-20 to Mar-24
2.79
2.82
2.86
2.91
2.90
2000 Mar-27 to Mar-31
2.97
3.00
2.94
2.92
2.98
2000 Apr- 3 to Apr- 7
2.94
2.88
2.93
2.99
3.01
2000 Apr-10 to Apr-14
3.02
3.00
3.05
3.11
3.11
2000 Apr-17 to Apr-21
3.18
3.14
3.10
3.12
2000 Apr-24 to Apr-28
3.17
3.15
3.12
3.09
3.16
2000 May- 1 to May- 5
3.24
3.24
3.16
3.15
3.08
2000 May- 8 to May-12
3.20
3.21
3.33
3.38
3.39
2000 May-15 to May-19
3.44
3.50
3.72
3.72
3.84
2000 May-22 to May-26
3.77
3.82
4.06
4.21
4.25
2000 May-29 to Jun- 2
4.34
4.34
4.05
4.00
2000 Jun- 5 to Jun- 9
4.30
4.22
3.91
4.08
4.10
2000 Jun-12 to Jun-16
4.16
4.11
4.20
4.35
4.40
2000 Jun-19 to Jun-23
4.10
4.10
4.34
4.47
4.39
2000 Jun-26 to Jun-30
4.47
4.56
4.36
4.42
4.47
2000 Jul- 3 to Jul- 7
4.17
4.10
4.30
2000 Jul-10 to Jul-14
4.29
4.31
4.10
4.22
4.21
2000 Jul-17 to Jul-21
4.06
4.09
3.96
3.93
3.91
2000 Jul-24 to Jul-28
3.81
3.76
3.89
3.95
4.06
2000 Jul-31 to Aug- 4
4.02
4.18
4.40
4.44
4.44
2000 Aug- 7 to Aug-11
4.45
4.48
4.51
4.54
4.55
2000 Aug-14 to Aug-18
4.45
4.37
4.54
4.58
4.62
2000 Aug-21 to Aug-25
4.86
4.67
4.72
4.67
4.75
2000 Aug-28 to Sep- 1
4.80
4.77
4.86
4.85
4.98
2000 Sep- 4 to Sep- 8
5.04
5.17
5.14
5.07
2000 Sep-11 to Sep-15
5.20
5.18
5.23
5.37
5.36
2000 Sep-18 to Sep-22
5.45
5.53
5.50
5.47
5.35
2000 Sep-25 to Sep-29
5.49
5.53
5.52
4.97
5.03
2000 Oct- 2 to Oct- 6
5.16
5.16
5.12
5.00
4.88
2000 Oct- 9 to Oct-13
5.01
5.00
5.30
5.44
5.38
2000 Oct-16 to Oct-20
5.24
5.30
5.12
4.89
4.88
2000 Oct-23 to Oct-27
5.00
4.78
4.61
4.60
4.50
2000 Oct-30 to Nov- 3
4.16
4.19
4.38
4.47
4.61
2000 Nov- 6 to Nov-10
4.55
4.76
4.95
4.98
4.91
2000 Nov-13 to Nov-17
5.02
5.21
5.35
5.05
5.24
2000 Nov-20 to Nov-24
5.32
5.45
5.60
2000 Nov-27 to Dec- 1
5.63
5.51
4.92
5.17
6.04
2000 Dec- 4 to Dec- 8
5.71
5.55
5.85
5.64
5.67
2000 Dec-11 to Dec-15
5.94
5.43
5.23
5.34
5.59
2000 Dec-18 to Dec-22
5.58
5.76
5.84
6.01
5.90
2000 Dec-25 to Dec-29
6.06
6.17
5.36
5.49
2001 Jan- 1 to Jan- 5
5.27
5.24
5.45
5.65
2001 Jan- 8 to Jan-12
5.86
6.05
6.07
5.98
6.04
2001 Jan-15 to Jan-19
5.94
5.47
5.64
5.65
2001 Jan-22 to Jan-26
5.68
5.45
5.52
5.66
5.70
2001 Jan-29 to Feb- 2
5.36
5.40
5.18
5.47
5.54
2001 Feb- 5 to Feb- 9
5.26
5.36
5.73
5.62
5.69
2001 Feb-12 to Feb-16
5.62
5.73
5.46
5.54
5.51
2001 Feb-19 to Feb-23
5.28
5.18
5.20
5.23
2001 Feb-26 to Mar- 2
5.17
5.37
5.36
5.27
5.38
2001 Mar- 5 to Mar- 9
5.46
5.45
5.48
5.43
5.22
2001 Mar-12 to Mar-16
5.28
5.17
5.06
5.04
5.13
2001 Mar-19 to Mar-23
5.16
5.42
5.20
5.35
5.42
2001 Mar-26 to Mar-30
5.46
5.74
5.56
5.40
5.15
2001 Apr- 2 to Apr- 6
5.22
5.24
5.30
5.55
5.52
2001 Apr- 9 to Apr-13
5.62
5.69
5.53
5.53
2001 Apr-16 to Apr-20
5.66
5.40
5.30
5.26
5.29
2001 Apr-23 to Apr-27
5.30
5.23
5.11
5.06
5.01
2001 Apr-30 to May- 4
4.86
4.81
4.66
4.69
4.67
2001 May- 7 to May-11
4.43
4.46
4.37
4.50
4.44
2001 May-14 to May-18
4.54
4.80
4.48
4.44
4.47
2001 May-21 to May-25
4.31
4.29
4.28
4.23
4.15
2001 May-28 to Jun- 1
3.93
4.12
4.05
4.05
2001 Jun- 4 to Jun- 8
4.22
4.05
3.97
3.97
4.11
2001 Jun-11 to Jun-15
4.37
4.50
4.31
4.22
4.16
2001 Jun-18 to Jun-22
4.11
4.14
3.90
3.91
3.90
2001 Jun-25 to Jun-29
3.64
3.60
3.43
3.70
3.54
2001 Jul- 2 to Jul- 6
3.57
3.67
3.64
3.71
2001 Jul- 9 to Jul-13
3.63
3.73
3.74
3.81
3.65
2001 Jul-16 to Jul-20
3.47
3.56
3.46
3.31
3.32
2001 Jul-23 to Jul-27
3.35
3.32
3.58
3.46
3.50
2001 Jul-30 to Aug- 3
3.87
3.84
3.38
3.48
3.28
2001 Aug- 6 to Aug-10
3.60
3.55
3.61
3.54
3.62
2001 Aug-13 to Aug-17
3.60
3.68
3.99
3.92
3.85
2001 Aug-20 to Aug-24
3.73
3.72
3.45
3.40
3.30
2001 Aug-27 to Aug-31
3.14
3.02
2.99
3.20
3.19
2001 Sep- 3 to Sep- 7
3.14
3.19
3.21
3.24
2001 Sep-10 to Sep-14
3.15
2001 Sep-17 to Sep-21
3.30
3.16
2.96
3.00
3.01
2001 Sep-24 to Sep-28
2.85
2.90
2.84
2.83
2.83
2001 Oct- 1 to Oct- 5
2.83
2.88
2.89
2.96
2.83
2001 Oct- 8 to Oct-12
2.85
2.94
2.98
3.00
2.91
2001 Oct-15 to Oct-19
2.85
3.03
2.90
3.00
3.17
2001 Oct-22 to Oct-26
3.26
3.12
3.32
3.25
3.30
2001 Oct-29 to Nov- 2
3.45
3.27
3.36
3.42
3.32
2001 Nov- 5 to Nov- 9
3.07
3.03
3.03
3.11
3.10
2001 Nov-12 to Nov-16
2.95
3.02
2.92
2.82
2.90
2001 Nov-19 to Nov-23
3.03
3.07
3.01
2001 Nov-26 to Nov-30
2.94
2.97
2.82
2.67
2.76
2001 Dec- 3 to Dec- 7
2.73
2.70
2.61
2.67
2.69
2001 Dec-10 to Dec-14
2.80
2.83
2.77
2.79
2.85
2001 Dec-17 to Dec-21
2.73
2.70
2.64
2.69
2.82
2001 Dec-24 to Dec-28
2.87
2.63
2.77
2001 Dec-31 to Jan- 4
2.62
2.51
2.34
2.35
2002 Jan- 7 to Jan-11
2.35
2.37
2.33
2.32
2.32
2002 Jan-14 to Jan-18
2.35
2.37
2.45
2.36
2.35
2002 Jan-21 to Jan-25
2.27
2.26
2.26
2.27
2002 Jan-28 to Feb- 1
2.18
2.24
2.31
2.33
2.27
2002 Feb- 4 to Feb- 8
2.32
2.30
2.31
2.36
2.40
2002 Feb-11 to Feb-15
2.48
2.51
2.46
2.41
2.41
2002 Feb-18 to Feb-22
2.56
2.55
2.58
2.60
2002 Feb-25 to Mar- 1
2.48
2.51
2.59
2.54
2.48
2002 Mar- 4 to Mar- 8
2.64
2.62
2.71
2.90
2.96
2002 Mar-11 to Mar-15
3.16
3.15
3.01
3.04
3.18
2002 Mar-18 to Mar-22
3.40
3.36
3.22
3.53
3.42
2002 Mar-25 to Mar-29
3.51
3.42
3.39
3.38
2002 Apr- 1 to Apr- 5
3.60
3.73
3.59
3.45
3.40
2002 Apr- 8 to Apr-12
3.45
3.32
3.30
3.22
3.24
2002 Apr-15 to Apr-19
3.53
3.40
3.58
3.59
3.62
2002 Apr-22 to Apr-26
3.67
3.68
3.50
3.38
3.45
2002 Apr-29 to May- 3
3.62
3.85
3.79
3.76
3.83
2002 May- 6 to May-10
3.69
3.77
3.84
3.81
3.84
2002 May-13 to May-17
3.87
3.96
3.77
3.76
3.76
2002 May-20 to May-24
3.65
3.56
3.62
3.60
3.53
2002 May-27 to May-31
3.47
3.58
3.36
3.35
2002 Jun- 3 to Jun- 7
3.34
3.41
3.35
3.30
3.32
2002 Jun-10 to Jun-14
3.27
3.26
3.19
3.34
3.47
2002 Jun-17 to Jun-21
3.50
3.45
3.46
3.35
3.36
2002 Jun-24 to Jun-28
3.53
3.55
3.40
3.60
3.61
2002 Jul- 1 to Jul- 5
3.57
3.54
3.55
2002 Jul- 8 to Jul-12
3.38
3.43
3.32
3.30
3.27
2002 Jul-15 to Jul-19
3.26
3.30
3.26
3.31
3.30
2002 Jul-22 to Jul-26
3.31
3.25
3.37
3.24
3.25
2002 Jul-29 to Aug- 2
3.23
3.48
3.52
3.45
3.47
2002 Aug- 5 to Aug- 9
3.36
3.40
3.38
3.44
3.45
2002 Aug-12 to Aug-16
3.61
3.62
3.57
3.73
3.76
2002 Aug-19 to Aug-23
3.86
3.76
3.84
4.05
4.02
2002 Aug-26 to Aug-30
4.15
4.03
3.92
3.94
4.03
2002 Sep- 2 to Sep- 6
3.92
3.97
4.07
4.02
2002 Sep- 9 to Sep-13
4.14
4.13
4.05
4.12
4.22
2002 Sep-16 to Sep-20
4.23
4.30
4.37
4.36
4.26
2002 Sep-23 to Sep-27
4.41
4.21
4.13
4.22
4.23
2002 Sep-30 to Oct- 4
4.29
4.22
4.28
3.99
4.01
2002 Oct- 7 to Oct-11
4.04
4.15
4.17
4.06
4.27
2002 Oct-14 to Oct-18
4.37
4.36
4.34
4.42
4.40
2002 Oct-21 to Oct-25
4.33
4.29
4.39
4.28
4.20
2002 Oct-28 to Nov- 1
4.32
4.26
4.20
4.06
3.99
2002 Nov- 4 to Nov- 8
3.85
3.89
3.88
3.88
3.90
2002 Nov-11 to Nov-15
3.82
3.88
3.87
3.89
3.98
2002 Nov-18 to Nov-22
4.17
4.15
4.15
4.21
4.18
2002 Nov-25 to Nov-29
4.15
4.09
3.91
2002 Dec- 2 to Dec- 6
4.01
3.95
4.00
4.12
4.13
2002 Dec- 9 to Dec-13
4.11
4.29
4.32
4.46
4.54
2002 Dec-16 to Dec-20
4.50
4.43
4.47
4.45
4.55
2002 Dec-23 to Dec-27
4.57
4.59
4.53
4.61
2002 Dec-30 to Jan- 3
4.43
4.43
4.69
4.80
2003 Jan- 6 to Jan-10
4.63
4.76
4.81
4.90
4.75
2003 Jan-13 to Jan-17
4.80
4.76
4.91
5.02
4.96
2003 Jan-20 to Jan-24
4.95
5.02
4.93
4.89
2003 Jan-27 to Jan-31
4.79
4.81
4.97
4.88
4.90
2003 Feb- 3 to Feb- 7
4.99
5.05
5.06
5.16
5.28
2003 Feb-10 to Feb-14
5.20
5.20
5.21
5.26
5.34
2003 Feb-17 to Feb-21
5.41
5.50
5.54
5.75
2003 Feb-24 to Feb-28
6.37
5.54
5.81
5.59
5.65
2003 Mar- 3 to Mar- 7
5.55
5.59
5.60
5.69
5.93
2003 Mar-10 to Mar-14
5.84
5.66
5.64
5.34
5.33
2003 Mar-17 to Mar-21
5.32
5.22
5.20
5.22
5.13
2003 Mar-24 to Mar-28
5.23
5.14
5.14
5.28
5.20
2003 Mar-31 to Apr- 4
5.14
5.19
5.14
5.03
5.01
2003 Apr- 7 to Apr-11
5.17
5.17
5.26
5.50
5.51
2003 Apr-14 to Apr-18
5.64
5.76
5.78
5.80
2003 Apr-21 to Apr-25
5.84
5.82
5.76
5.67
5.63
2003 Apr-28 to May- 2
5.31
5.33
5.49
5.38
5.36
2003 May- 5 to May- 9
5.73
5.64
5.73
5.85
5.88
2003 May-12 to May-16
6.05
6.39
6.38
6.23
6.22
2003 May-19 to May-23
6.13
6.16
6.29
6.16
6.24
2003 May-26 to May-30
6.05
6.06
6.13
6.30
2003 Jun- 2 to Jun- 6
6.45
6.42
6.43
6.57
6.56
2003 Jun- 9 to Jun-13
6.43
6.45
6.34
5.81
5.84
2003 Jun-16 to Jun-20
5.87
5.86
5.73
6.05
5.96
2003 Jun-23 to Jun-27
6.00
5.83
5.89
5.49
5.62
2003 Jun-30 to Jul- 4
5.65
5.57
5.48
5.50
2003 Jul- 7 to Jul-11
5.64
5.75
5.77
5.55
5.44
2003 Jul-14 to Jul-18
5.38
5.29
5.20
5.30
5.27
2003 Jul-21 to Jul-25
5.34
5.11
5.09
4.98
4.96
2003 Jul-28 to Aug- 1
4.93
4.91
5.17
5.23
5.37
2003 Aug- 4 to Aug- 8
5.16
5.20
5.26
5.56
5.52
2003 Aug-11 to Aug-15
5.58
5.66
5.63
5.42
5.40
2003 Aug-18 to Aug-22
5.42
5.47
5.60
5.70
5.72
2003 Aug-25 to Aug-29
5.58
5.53
5.36
5.54
5.40
2003 Sep- 1 to Sep- 5
5.36
5.41
5.46
5.45
2003 Sep- 8 to Sep-12
5.35
5.39
5.58
5.43
5.48
2003 Sep-15 to Sep-19
5.41
5.37
5.33
5.21
5.22
2003 Sep-22 to Sep-26
5.22
5.19
5.21
5.13
5.07
2003 Sep-29 to Oct- 3
5.25
5.21
5.10
5.13
5.19
2003 Oct- 6 to Oct-10
5.31
5.51
5.50
5.84
6.10
2003 Oct-13 to Oct-17
6.07
5.97
5.87
5.85
5.62
2003 Oct-20 to Oct-24
5.34
5.39
5.40
5.34
5.24
2003 Oct-27 to Oct-31
5.03
5.06
5.10
4.88
5.01
2003 Nov- 3 to Nov- 7
4.89
4.89
5.01
4.85
4.89
2003 Nov-10 to Nov-14
4.89
5.00
4.89
4.93
5.18
2003 Nov-17 to Nov-21
4.94
5.00
4.90
4.58
4.60
2003 Nov-24 to Nov-28
4.61
4.66
4.60
2003 Dec- 1 to Dec- 5
4.74
4.86
4.86
5.07
4.98
2003 Dec- 8 to Dec-12
5.20
5.14
5.24
5.18
5.36
2003 Dec-15 to Dec-19
5.34
5.27
5.29
5.43
5.35
2003 Dec-22 to Dec-26
5.16
5.15
5.07
2003 Dec-29 to Jan- 2
5.09
5.23
5.11
2004 Jan- 5 to Jan- 9
5.38
5.38
5.38
5.49
5.56
2004 Jan-12 to Jan-16
5.54
5.38
5.45
5.30
5.32
2004 Jan-19 to Jan-23
5.40
5.38
5.27
5.30
2004 Jan-26 to Jan-30
5.23
5.19
5.23
5.17
5.04
2004 Feb- 2 to Feb- 6
5.13
5.19
5.21
5.15
5.19
2004 Feb- 9 to Feb-13
5.25
5.28
5.21
5.35
5.38
2004 Feb-16 to Feb-20
5.23
5.27
5.22
5.18
2004 Feb-23 to Feb-27
5.14
5.14
5.27
5.46
5.51
2004 Mar- 1 to Mar- 5
5.67
5.69
5.53
5.61
5.60
2004 Mar- 8 to Mar-12
5.59
5.56
5.81
5.75
2004 Mar-15 to Mar-19
5.85
5.84
5.86
5.79
5.74
2004 Mar-22 to Mar-26
5.71
5.73
5.62
5.54
5.62
2004 Mar-29 to Apr- 2
5.61
5.88
6.04
5.90
5.95
2004 Apr- 5 to Apr- 9
5.96
5.96
6.02
6.10
2004 Apr-12 to Apr-16
6.17
5.98
5.94
5.92
5.81
2004 Apr-19 to Apr-23
5.72
5.75
5.77
5.81
5.77
2004 Apr-26 to Apr-30
5.97
6.07
6.07
6.02
5.98
2004 May- 3 to May- 7
6.33
6.37
6.40
6.33
6.39
2004 May-10 to May-14
6.28
6.45
6.47
6.54
6.47
2004 May-17 to May-21
6.51
6.26
6.55
6.41
6.42
2004 May-24 to May-28
6.76
6.73
6.72
6.60
6.48
2004 May-31 to Jun- 4
6.72
6.58
6.44
6.34
2004 Jun- 7 to Jun-11
6.29
6.21
6.18
6.29
2004 Jun-14 to Jun-18
6.36
6.41
6.57
6.65
6.61
2004 Jun-21 to Jun-25
6.44
6.52
6.51
6.79
6.44
2004 Jun-28 to Jul- 2
6.26
6.43
6.45
6.52
6.46
2004 Jul- 5 to Jul- 9
6.72
6.68
6.53
6.52
2004 Jul-12 to Jul-16
6.28
6.28
6.38
6.28
6.31
2004 Jul-19 to Jul-23
6.26
6.12
6.35
6.53
6.53
2004 Jul-26 to Jul-30
6.37
6.67
6.77
6.83
6.84
2004 Aug- 2 to Aug- 6
6.70
6.75
6.68
6.73
6.67
2004 Aug- 9 to Aug-13
6.72
6.73
6.66
6.59
6.63
2004 Aug-16 to Aug-20
6.55
6.55
6.56
6.72
6.86
2004 Aug-23 to Aug-27
6.74
6.69
6.57
6.52
6.50
2004 Aug-30 to Sep- 3
6.76
6.64
6.58
6.52
6.52
2004 Sep- 6 to Sep-10
6.63
6.57
6.77
6.76
2004 Sep-13 to Sep-17
6.86
6.72
6.53
6.55
6.70
2004 Sep-20 to Sep-24
6.63
6.99
7.03
7.12
7.12
2004 Sep-27 to Oct- 1
7.10
7.40
7.84
7.99
7.89
2004 Oct- 4 to Oct- 8
7.94
8.37
8.36
8.63
8.64
2004 Oct-11 to Oct-15
8.61
8.44
8.47
8.47
8.46
2004 Oct-18 to Oct-22
8.60
8.76
8.98
9.20
9.46
2004 Oct-25 to Oct-29
9.32
9.87
9.47
8.87
8.92
2004 Nov- 1 to Nov- 5
8.95
8.82
8.97
8.61
8.24
2004 Nov- 8 to Nov-12
7.90
7.76
8.05
7.75
7.68
2004 Nov-15 to Nov-19
7.83
7.57
7.70
7.49
7.68
2004 Nov-22 to Nov-26
7.48
7.54
8.36
2004 Nov-29 to Dec- 3
6.89
6.82
6.68
6.34
6.28
2004 Dec- 6 to Dec-10
6.36
6.28
6.33
6.46
6.46
2004 Dec-13 to Dec-17
6.61
6.67
6.67
6.57
6.80
2004 Dec-20 to Dec-24
6.54
6.48
6.41
6.35
2004 Dec-27 to Dec-31
6.09
6.15
6.23
6.09
2005 Jan- 3 to Jan- 7
5.82
5.89
5.87
6.08
6.03
2005 Jan-10 to Jan-14
6.16
6.11
5.98
6.37
6.28
2005 Jan-17 to Jan-21
6.10
6.22
6.24
6.19
2005 Jan-24 to Jan-28
6.39
6.36
6.39
6.35
6.33
2005 Jan-31 to Feb- 4
6.42
6.42
6.47
6.28
6.24
2005 Feb- 7 to Feb-11
6.15
6.33
6.33
6.35
6.31
2005 Feb-14 to Feb-18
6.31
6.38
6.33
6.17
6.15
2005 Feb-21 to Feb-25
6.38
6.57
6.61
6.92
2005 Feb-28 to Mar- 4
6.93
6.91
6.96
6.93
7.01
2005 Mar- 7 to Mar-11
7.01
7.14
7.15
7.02
7.02
2005 Mar-14 to Mar-18
7.34
7.40
7.47
7.53
7.55
2005 Mar-21 to Mar-25
7.62
7.55
7.44
7.38
2005 Mar-28 to Apr- 1
7.32
7.60
7.71
7.89
8.00
2005 Apr- 4 to Apr- 8
7.86
7.84
7.83
7.66
7.53
2005 Apr-11 to Apr-15
7.59
7.37
7.25
7.33
7.28
2005 Apr-18 to Apr-22
7.21
7.30
7.31
7.28
7.42
2005 Apr-25 to Apr-29
7.37
7.32
6.95
6.95
6.81
2005 May- 2 to May- 6
6.91
6.75
6.85
6.91
6.84
2005 May- 9 to May-13
6.89
6.91
6.89
6.70
6.72
2005 May-16 to May-20
6.62
6.65
6.56
6.51
6.52
2005 May-23 to May-27
6.57
6.49
6.47
6.33
6.55
2005 May-30 to Jun- 3
6.56
6.96
6.99
7.05
2005 Jun- 6 to Jun-10
7.28
7.24
7.14
7.19
7.09
2005 Jun-13 to Jun-17
7.37
7.37
7.58
7.77
7.85
2005 Jun-20 to Jun-24
7.83
7.63
7.60
7.61
7.51
2005 Jun-27 to Jul- 1
7.30
7.18
7.78
7.72
7.89
2005 Jul- 4 to Jul- 8
8.16
8.33
8.09
8.13
2005 Jul-11 to Jul-15
8.13
8.44
8.48
8.43
8.43
2005 Jul-18 to Jul-22
8.29
8.25
8.22
8.02
8.09
2005 Jul-25 to Jul-29
8.01
8.10
8.19
8.78
8.96
2005 Aug- 1 to Aug- 5
9.20
9.32
9.28
9.38
9.61
2005 Aug- 8 to Aug-12
9.61
9.60
9.96
10.14
10.32
2005 Aug-15 to Aug-19
10.30
10.48
10.13
9.71
10.01
2005 Aug-22 to Aug-26
10.41
10.46
10.74
10.64
10.64
2005 Aug-29 to Sep- 2
11.70
12.37
12.15
12.47
12.47
2005 Sep- 5 to Sep- 9
12.50
12.29
12.54
12.62
2005 Sep-12 to Sep-16
12.43
12.16
12.47
12.69
12.76
2005 Sep-19 to Sep-23
14.02
13.81
13.77
13.81
13.47
2005 Sep-26 to Sep-30
13.93
14.04
14.88
14.76
14.51
2005 Oct- 3 to Oct- 7
14.62
14.83
14.91
14.12
14.01
2005 Oct-10 to Oct-14
13.78
14.24
14.27
13.99
14.06
2005 Oct-17 to Oct-21
14.59
14.16
14.11
13.58
13.48
2005 Oct-24 to Oct-28
13.46
14.61
14.22
13.88
12.95
2005 Oct-31 to Nov- 4
12.34
12.05
11.83
11.83
11.75
2005 Nov- 7 to Nov-11
12.27
12.34
12.15
11.80
12.03
2005 Nov-14 to Nov-18
12.13
12.22
12.90
12.55
12.01
2005 Nov-21 to Nov-25
11.83
12.00
11.95
2005 Nov-28 to Dec- 2
11.55
10.02
10.43
10.68
11.01
2005 Dec- 5 to Dec- 9
10.98
10.97
11.04
11.51
11.06
2005 Dec-12 to Dec-16
11.25
11.49
11.32
10.99
10.87
2005 Dec-19 to Dec-23
11.06
11.14
11.28
10.87
10.57
2005 Dec-26 to Dec-30
10.06
10.40
10.21
10.29
2006 Jan- 2 to Jan- 6
10.12
9.78
9.28
9.39
2006 Jan- 9 to Jan-13
9.31
9.37
9.37
9.14
8.96
2006 Jan-16 to Jan-20
9.35
9.00
9.17
9.52
2006 Jan-23 to Jan-27
8.95
9.00
8.81
8.65
8.75
2006 Jan-30 to Feb- 3
9.62
9.58
9.06
8.70
8.91
2006 Feb- 6 to Feb-10
8.44
8.34
8.24
8.00
7.81
2006 Feb-13 to Feb-17
7.71
7.58
7.52
7.59
7.66
2006 Feb-20 to Feb-24
8.19
7.75
7.84
7.63
2006 Feb-27 to Mar- 3
7.28
7.24
7.29
7.34
7.38
2006 Mar- 6 to Mar-10
7.17
7.28
7.24
7.18
7.22
2006 Mar-13 to Mar-17
7.52
7.63
7.59
7.69
7.50
2006 Mar-20 to Mar-24
7.30
7.34
7.44
7.79
7.79
2006 Mar-27 to Mar-31
7.59
7.73
7.82
7.99
7.77
2006 Apr- 3 to Apr- 7
7.83
7.65
7.66
7.56
7.34
2006 Apr-10 to Apr-14
7.47
7.50
7.44
7.77
2006 Apr-17 to Apr-21
8.21
8.65
8.85
8.74
8.67
2006 Apr-24 to Apr-28
8.67
7.94
7.77
7.53
7.30
2006 May- 1 to May- 5
7.52
7.57
7.41
7.67
7.57
2006 May- 8 to May-12
7.53
7.48
7.83
7.61
7.24
2006 May-15 to May-19
7.14
7.27
7.13
6.98
6.86
2006 May-22 to May-26
7.10
7.05
7.05
6.63
6.70
2006 May-29 to Jun- 2
6.99
7.19
7.32
7.53
2006 Jun- 5 to Jun- 9
7.43
7.38
7.06
7.06
7.24
2006 Jun-12 to Jun-16
7.22
7.13
7.47
8.08
8.13
2006 Jun-19 to Jun-23
7.84
7.37
7.38
7.15
7.04
2006 Jun-26 to Jun-30
6.81
6.96
6.83
8.17
8.14
2006 Jul- 3 to Jul- 7
7.84
7.74
7.60
2006 Jul-10 to Jul-14
7.67
7.67
7.74
8.08
8.20
2006 Jul-17 to Jul-21
7.71
7.46
7.74
7.92
8.00
2006 Jul-24 to Jul-28
8.47
8.28
8.68
8.86
10.16
2006 Jul-31 to Aug- 4
11.11
10.79
10.86
10.55
10.40
2006 Aug- 7 to Aug-11
10.21
10.29
10.83
10.66
10.48
2006 Aug-14 to Aug-18
10.32
10.44
10.41
10.38
10.42
2006 Aug-21 to Aug-25
10.25
10.61
10.52
10.56
10.63
2006 Aug-28 to Sep- 1
10.47
10.47
10.59
10.63
10.56
2006 Sep- 4 to Sep- 8
10.68
10.57
10.21
10.19
2006 Sep-11 to Sep-15
9.83
9.64
9.40
8.77
8.50
2006 Sep-18 to Sep-22
8.34
8.44
8.21
7.88
7.89
2006 Sep-25 to Sep-29
7.71
7.81
7.64
7.59
7.88
2006 Oct- 2 to Oct- 6
7.97
7.97
8.15
8.43
8.38
2006 Oct- 9 to Oct-13
8.55
8.61
8.30
7.97
7.98
2006 Oct-16 to Oct-20
8.44
8.30
8.31
8.43
8.48
2006 Oct-23 to Oct-27
8.26
8.36
8.73
8.53
8.33
2006 Oct-30 to Nov- 3
7.79
7.94
8.13
8.23
8.33
2006 Nov- 6 to Nov-10
7.95
8.13
8.22
8.34
8.23
2006 Nov-13 to Nov-17
8.25
8.32
8.46
8.17
8.52
2006 Nov-20 to Nov-24
8.42
8.36
8.05
2006 Nov-27 to Dec- 1
8.29
8.48
8.28
8.31
8.08
2006 Dec- 4 to Dec- 8
7.64
7.57
7.63
7.61
7.56
2006 Dec-11 to Dec-15
7.49
7.52
7.70
7.59
7.46
2006 Dec-18 to Dec-22
7.19
7.23
7.03
7.10
6.93
2006 Dec-25 to Dec-29
6.51
6.36
6.58
6.70
2007 Jan- 1 to Jan- 5
6.70
6.55
6.54
6.56
2007 Jan- 8 to Jan-12
6.73
6.91
6.97
6.59
6.85
2007 Jan-15 to Jan-19
6.85
6.54
6.58
7.06
2007 Jan-22 to Jan-26
7.38
7.51
7.35
7.01
7.26
2007 Jan-29 to Feb- 2
7.08
7.78
7.77
7.70
7.65
2007 Feb- 5 to Feb- 9
7.75
7.75
7.84
7.99
8.00
2007 Feb-12 to Feb-16
7.52
7.62
7.49
7.52
7.67
2007 Feb-19 to Feb-23
7.77
7.87
7.96
7.97
2007 Feb-26 to Mar- 2
7.87
7.81
7.61
7.64
7.61
2007 Mar- 5 to Mar- 9
7.60
7.82
7.73
7.63
7.50
2007 Mar-12 to Mar-16
7.33
7.30
7.44
7.36
7.34
2007 Mar-19 to Mar-23
7.27
7.30
7.55
7.73
7.71
2007 Mar-26 to Mar-30
7.69
7.90
7.96
8.00
8.11
2007 Apr- 2 to Apr- 6
8.05
7.81
7.89
7.98
2007 Apr- 9 to Apr-13
7.96
8.26
8.25
8.31
8.21
2007 Apr-16 to Apr-20
7.96
7.83
7.91
7.91
7.81
2007 Apr-23 to Apr-27
7.97
7.98
8.06
7.89
8.15
2007 Apr-30 to May- 4
8.19
8.05
8.04
8.25
8.24
2007 May- 7 to May-11
8.11
7.98
8.07
8.05
8.22
2007 May-14 to May-18
8.27
8.20
8.23
8.43
8.33
2007 May-21 to May-25
8.30
8.19
8.15
8.06
8.01
2007 May-28 to Jun- 1
7.92
8.24
8.24
8.21
2007 Jun- 4 to Jun- 8
8.51
8.40
8.42
8.18
8.03
2007 Jun-11 to Jun-15
7.98
8.06
7.99
8.16
8.28
2007 Jun-18 to Jun-22
8.05
7.88
7.74
7.70
7.48
2007 Jun-25 to Jun-29
7.32
7.25
7.33
7.71
7.80
2007 Jul- 2 to Jul- 6
7.80
7.81
7.70
7.53
2007 Jul- 9 to Jul-13
7.50
7.74
7.64
7.57
7.72
2007 Jul-16 to Jul-20
7.46
7.39
7.62
7.81
7.58
2007 Jul-23 to Jul-27
7.23
7.08
7.23
7.28
7.41
2007 Jul-30 to Aug- 3
8.54
8.29
8.37
8.13
8.04
2007 Aug- 6 to Aug-10
8.06
8.11
8.21
8.42
8.55
2007 Aug-13 to Aug-17
8.59
8.65
8.54
8.41
8.46
2007 Aug-20 to Aug-24
7.89
7.82
7.68
7.74
7.63
2007 Aug-27 to Aug-31
7.52
7.58
7.49
7.92
7.80
2007 Sep- 3 to Sep- 7
7.86
7.91
7.80
7.71
2007 Sep-10 to Sep-14
7.86
7.87
8.27
8.02
8.11
2007 Sep-17 to Sep-21
8.27
8.19
7.96
8.14
8.18
2007 Sep-24 to Sep-28
8.26
8.14
8.10
8.10
8.14
2007 Oct- 1 to Oct- 5
8.19
8.42
8.29
8.38
8.25
2007 Oct- 8 to Oct-12
8.07
8.03
8.12
8.07
8.08
2007 Oct-15 to Oct-19
8.36
8.30
8.46
8.45
8.13
2007 Oct-22 to Oct-26
7.95
7.90
8.07
8.20
8.17
2007 Oct-29 to Nov- 2
8.33
8.20
8.48
8.80
8.61
2007 Nov- 5 to Nov- 9
8.28
8.15
7.93
8.03
8.19
2007 Nov-12 to Nov-16
8.22
8.21
8.14
7.99
8.21
2007 Nov-19 to Nov-23
8.03
7.74
7.78
7.90
2007 Nov-26 to Nov-30
7.91
7.74
7.47
7.33
7.20
2007 Dec- 3 to Dec- 7
7.16
7.15
7.20
7.33
7.22
2007 Dec-10 to Dec-14
7.14
7.18
7.44
7.31
7.16
2007 Dec-17 to Dec-21
7.21
7.33
7.35
7.30
7.33
2007 Dec-24 to Dec-28
7.22
7.23
7.27
7.50
2007 Dec-31 to Jan- 4
7.61
7.93
7.75
7.82
2008 Jan- 7 to Jan-11
7.90
7.99
8.08
8.16
8.16
2008 Jan-14 to Jan-18
8.25
8.11
8.05
8.00
7.96
2008 Jan-21 to Jan-25
7.70
7.64
7.82
7.98
2008 Jan-28 to Feb- 1
8.06
7.99
8.17
8.20
7.94
2008 Feb- 4 to Feb- 8
8.04
8.12
8.17
8.28
8.46
2008 Feb-11 to Feb-15
8.68
8.59
8.53
8.84
8.73
2008 Feb-18 to Feb-22
9.03
9.01
8.93
9.25
2008 Feb-25 to Feb-29
9.29
9.35
9.17
9.59
9.55
2008 Mar- 3 to Mar- 7
9.55
9.52
9.88
9.92
9.95
2008 Mar-10 to Mar-14
10.21
10.22
10.24
10.48
10.14
2008 Mar-17 to Mar-21
9.37
9.68
9.30
9.33
2008 Mar-24 to Mar-28
9.62
9.71
9.88
9.89
10.05
2008 Mar-31 to Apr- 4
10.30
9.94
10.04
9.66
9.57
2008 Apr- 7 to Apr-11
10.04
9.94
10.30
10.33
10.14
2008 Apr-14 to Apr-18
10.28
10.46
10.70
10.67
10.88
2008 Apr-21 to Apr-25
11.09
10.99
11.16
11.16
11.31
2008 Apr-28 to May- 2
11.50
11.07
11.07
10.81
11.03
2008 May- 5 to May- 9
11.42
11.39
11.56
11.47
11.75
2008 May-12 to May-16
11.54
11.66
11.85
11.67
11.38
2008 May-19 to May-23
11.24
11.64
11.90
11.94
12.08
2008 May-26 to May-30
12.02
12.09
11.66
11.88
2008 Jun- 2 to Jun- 6
12.14
12.38
12.48
12.62
12.81
2008 Jun- 9 to Jun-13
12.76
12.60
12.84
13.00
12.84
2008 Jun-16 to Jun-20
13.14
13.15
13.42
13.10
13.24
2008 Jun-23 to Jun-27
13.45
13.27
13.01
13.37
13.60
2008 Jun-30 to Jul- 4
13.77
13.91
13.78
13.98
2008 Jul- 7 to Jul-11
13.44
12.87
12.54
12.81
12.46
2008 Jul-14 to Jul-18
12.51
12.01
11.85
11.03
11.06
2008 Jul-21 to Jul-25
11.05
10.62
10.28
9.83
9.59
2008 Jul-28 to Aug- 1
9.65
9.58
10.06
9.98
10.26
2008 Aug- 4 to Aug- 8
9.68
9.63
9.64
9.45
9.13
2008 Aug-11 to Aug-15
9.19
9.18
9.31
9.04
8.98
2008 Aug-18 to Aug-22
8.78
8.81
8.93
9.09
8.74
2008 Aug-25 to Aug-29
8.73
9.10
9.33
9.13
9.02
2008 Sep- 1 to Sep- 5
8.42
8.43
8.46
8.58
2008 Sep- 8 to Sep-12
8.56
8.51
8.29
8.17
8.25
2008 Sep-15 to Sep-19
8.24
8.12
8.67
8.52
8.47
2008 Sep-22 to Sep-26
8.53
8.67
8.47
8.48
8.24
2008 Sep-29 to Oct- 3
7.88
8.06
8.27
8.03
7.92
2008 Oct- 6 to Oct-10
7.47
7.45
7.45
7.53
7.25
2008 Oct-13 to Oct-17
7.39
7.37
7.19
7.27
7.36
2008 Oct-20 to Oct-24
7.27
7.37
7.27
6.95
6.81
2008 Oct-27 to Oct-31
6.69
6.76
7.11
6.75
7.05
2008 Nov- 3 to Nov- 7
7.09
7.44
7.48
7.21
6.99
2008 Nov-10 to Nov-14
7.40
6.89
6.60
6.55
6.55
2008 Nov-17 to Nov-21
6.69
6.66
6.82
6.44
6.52
2008 Nov-24 to Nov-28
6.81
6.40
6.80
6.53
2008 Dec- 1 to Dec- 5
6.59
6.43
6.37
6.09
5.81
2008 Dec- 8 to Dec-12
5.70
5.73
5.84
5.77
5.61
2008 Dec-15 to Dec-19
5.72
5.83
5.78
5.71
5.52
2008 Dec-22 to Dec-26
5.46
5.85
5.98
5.89
2008 Dec-29 to Jan- 2
6.17
5.99
5.80
6.09
2009 Jan- 5 to Jan- 9
6.19
6.11
5.99
5.69
5.62
2009 Jan-12 to Jan-16
5.65
5.32
5.14
5.00
4.96
2009 Jan-19 to Jan-23
4.77
4.88
4.79
4.64
2009 Jan-26 to Jan-30
4.61
4.58
4.57
4.83
4.69
2009 Feb- 2 to Feb- 6
4.80
4.80
4.87
4.90
5.03
2009 Feb- 9 to Feb-13
5.08
4.84
4.81
4.74
4.69
2009 Feb-16 to Feb-20
4.44
4.45
4.33
4.25
2009 Feb-23 to Feb-27
4.31
4.41
4.25
4.45
4.55
2009 Mar- 2 to Mar- 6
4.50
4.60
4.67
4.45
4.29
2009 Mar- 9 to Mar-13
4.20
4.18
4.12
4.32
4.26
2009 Mar-16 to Mar-20
4.18
4.13
4.02
4.49
4.56
2009 Mar-23 to Mar-27
4.63
4.70
4.67
4.31
4.02
2009 Mar-30 to Apr- 3
4.12
4.16
4.08
4.16
4.18
2009 Apr- 6 to Apr-10
4.11
3.96
4.04
4.02
2009 Apr-13 to Apr-17
4.05
4.12
4.11
4.02
4.14
2009 Apr-20 to Apr-24
3.95
3.91
3.91
3.79
3.68
2009 Apr-27 to May- 1
3.64
3.71
3.74
3.72
3.87
2009 May- 4 to May- 8
4.05
3.95
4.20
4.38
4.59
2009 May-11 to May-15
4.58
4.73
4.64
4.61
4.42
2009 May-18 to May-22
4.47
4.25
4.32
3.95
3.87
2009 May-25 to May-29
3.87
3.86
4.33
4.21
2009 Jun- 1 to Jun- 5
4.63
4.53
4.22
4.30
4.40
2009 Jun- 8 to Jun-12
4.33
4.35
4.31
4.56
4.49
2009 Jun-15 to Jun-19
4.77
4.63
4.75
4.61
4.51
2009 Jun-22 to Jun-26
4.38
4.32
4.26
4.33
4.45
2009 Jun-29 to Jul- 3
4.98
4.86
4.85
4.69
2009 Jul- 6 to Jul-10
4.57
4.48
4.40
4.43
4.39
2009 Jul-13 to Jul-17
4.29
4.45
4.34
4.67
4.67
2009 Jul-20 to Jul-24
4.69
4.72
4.80
4.61
4.76
2009 Jul-27 to Jul-31
4.70
4.62
4.49
5.39
5.36
2009 Aug- 3 to Aug- 7
5.70
5.69
5.75
5.49
5.45
2009 Aug-10 to Aug-14
5.45
5.40
5.41
5.34
5.31
2009 Aug-17 to Aug-21
5.19
5.11
5.11
5.05
5.03
2009 Aug-24 to Aug-28
5.13
5.09
5.10
5.05
5.21
2009 Aug-31 to Sep- 4
5.13
5.00
4.98
4.82
4.80
2009 Sep- 7 to Sep-11
4.90
4.91
5.24
5.06
2009 Sep-14 to Sep-18
5.27
5.22
5.56
5.36
5.57
2009 Sep-21 to Sep-25
5.38
5.49
5.71
5.85
5.92
2009 Sep-28 to Oct- 2
5.86
5.98
5.99
5.70
5.87
2009 Oct- 5 to Oct- 9
6.04
5.96
6.03
6.10
5.96
2009 Oct-12 to Oct-16
6.12
5.88
5.74
5.79
6.07
2009 Oct-19 to Oct-23
6.13
6.27
6.14
5.98
5.87
2009 Oct-26 to Oct-30
5.61
5.68
5.48
5.46
5.43
2009 Nov- 2 to Nov- 6
5.21
5.28
5.13
5.18
5.04
2009 Nov- 9 to Nov-13
5.12
4.95
4.99
4.87
4.90
2009 Nov-16 to Nov-20
5.08
5.02
-
= 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)