|
|
Energy Market Futures Prices
Sep 02, 2010
For best viewing experience, please upgrade your browser for free to Firefox, Chrome, Safari or IE8
|
| Contract | Open | High | Low | Close | Last | Change |
|---|
|
| Oct 2010 | 3.750 | 3.844 | 3.697 | 3.751 | 3.760 | -0.011 | | Nov 2010 | 4.030 | 4.095 | 3.971 | 4.025 | 0.000 | -0.034 | | Dec 2010 | 4.392 | 4.420 | 4.314 | 4.359 | 0.000 | -0.056 | | Jan 2011 | 4.574 | 4.590 | 4.487 | 4.543 | 0.000 | -0.041 | | Feb 2011 | 4.550 | 4.582 | 4.486 | 4.538 | 0.000 | -0.043 | | Mar 2011 | 4.473 | 4.514 | 4.419 | 4.472 | 0.000 | -0.044 | | Apr 2011 | 4.432 | 4.435 | 4.350 | 4.399 | 0.000 | -0.040 | | May 2011 | 4.460 | 4.463 | 4.381 | 4.425 | 0.000 | -0.040 | | Jun 2011 | 4.512 | 4.519 | 4.436 | 4.480 | 0.000 | -0.040 | | Jul 2011 | 4.540 | 4.590 | 4.512 | 4.551 | 0.000 | -0.040 | | Aug 2011 | 4.595 | 4.630 | 4.564 | 4.603 | 0.000 | -0.038 | | Sep 2011 | 4.645 | 4.651 | 4.585 | 4.628 | 0.000 | -0.035 |
|
| Contract | Open | High | Low | Close | Last | Change |
|---|
|
| Oct 2010 | 73.91 | 75.14 | 73.11 | 75.02 | 0.00 | 1.11 | | Nov 2010 | 75.36 | 76.33 | 74.45 | 76.24 | 0.00 | 0.88 | | Dec 2010 | 76.77 | 77.55 | 75.81 | 77.49 | 0.00 | 0.63 | | Jan 2011 | 77.77 | 78.47 | 76.75 | 78.43 | 0.00 | 0.53 | | Feb 2011 | 78.40 | 79.23 | 77.58 | 79.22 | 0.00 | 0.51 | | Mar 2011 | 78.86 | 79.91 | 78.24 | 79.88 | 0.00 | 0.51 | | Apr 2011 | 79.09 | 80.38 | 78.85 | 80.37 | 0.00 | 0.51 | | May 2011 | 80.79 | 80.84 | 80.72 | 80.80 | 0.00 | 0.48 | | Jun 2011 | 80.55 | 81.12 | 79.66 | 81.21 | 0.00 | 0.46 | | Jul 2011 | 80.58 | 81.52 | 80.58 | 81.60 | 0.00 | 0.45 | | Aug 2011 | 0.00 | 0.00 | 0.00 | 81.91 | 0.00 | 0.43 | | Sep 2011 | 80.74 | 81.64 | 80.74 | 82.21 | 0.00 | 0.41 |
|
| Contract | Open | High | Low | Close | Last | Change |
|---|
|
| Oct 2010 | 1.8889 | 1.9274 | 1.8737 | 1.9216 | 0.0000 | 0.0325 | | Nov 2010 | 1.8922 | 1.9278 | 1.8772 | 1.9231 | 0.0000 | 0.0281 | | Dec 2010 | 1.9076 | 1.9379 | 1.8892 | 1.9337 | 0.0000 | 0.0249 | | Jan 2011 | 1.9305 | 1.9557 | 1.9111 | 1.9553 | 0.0000 | 0.0233 | | Feb 2011 | 1.9454 | 1.9682 | 1.9353 | 1.9790 | 0.0000 | 0.0220 | | Mar 2011 | 1.9785 | 2.0015 | 1.9650 | 2.0025 | 0.0000 | 0.0212 | | Apr 2011 | 2.0888 | 2.1215 | 2.0888 | 2.1245 | 0.0000 | 0.0198 | | May 2011 | 2.1005 | 2.1325 | 2.1005 | 2.1358 | 0.0000 | 0.0187 | | Jun 2011 | 2.1223 | 2.1404 | 2.1058 | 2.1453 | 0.0000 | 0.0170 | | Jul 2011 | 0.0000 | 0.0000 | 0.0000 | 2.1494 | 0.0000 | 0.0170 | | Aug 2011 | 0.0000 | 0.0000 | 0.0000 | 2.1508 | 0.0000 | 0.0170 | | Sep 2011 | 0.0000 | 0.0000 | 0.0000 | 2.1438 | 0.0000 | 0.0167 |
|
| Contract | Open | High | Low | Close | Last | Change |
|---|
|
| Oct 2010 | 2.0405 | 2.0646 | 2.0152 | 2.0623 | 2.0386 | 0.0212 | | Nov 2010 | 2.0633 | 2.0862 | 2.0393 | 2.0840 | 2.0735 | 0.0208 | | Dec 2010 | 2.0851 | 2.1095 | 2.0650 | 2.1076 | 0.0000 | 0.0205 | | Jan 2011 | 2.1154 | 2.1348 | 2.0945 | 2.1349 | 0.0000 | 0.0210 | | Feb 2011 | 2.1250 | 2.1520 | 2.1247 | 2.1519 | 0.0000 | 0.0206 | | Mar 2011 | 2.1360 | 2.1577 | 2.1200 | 2.1588 | 0.0000 | 0.0193 | | Apr 2011 | 2.1276 | 2.1586 | 2.1190 | 2.1580 | 2.1190 | 0.0176 | | May 2011 | 2.1343 | 2.1528 | 2.1343 | 2.1608 | 0.0000 | 0.0173 | | Jun 2011 | 2.1489 | 2.1580 | 2.1316 | 2.1663 | 0.0000 | 0.0174 | | Jul 2011 | 2.1748 | 2.1748 | 2.1748 | 2.1823 | 0.0000 | 0.0174 | | Aug 2011 | 2.1710 | 2.1932 | 2.1710 | 2.1998 | 0.0000 | 0.0174 | | Sep 2011 | 2.2150 | 2.2150 | 2.2150 | 2.2216 | 0.0000 | 0.0174 |
|
| Contract | Open | High | Low | Close | Last | Change |
|---|
|
| Oct 2010 | 0.00 | 0.00 | 0.00 | 61.65 | 0.00 | 0.17 | | Nov 2010 | 0.00 | 0.00 | 0.00 | 61.85 | 0.00 | 0.15 | | Dec 2010 | 0.00 | 0.00 | 0.00 | 62.00 | 0.00 | 0.03 | | Jan 2011 | 0.00 | 0.00 | 0.00 | 63.37 | 0.00 | 0.14 | | Feb 2011 | 0.00 | 0.00 | 0.00 | 63.37 | 0.00 | 0.14 | | Mar 2011 | 0.00 | 0.00 | 0.00 | 63.37 | 0.00 | 0.14 | | Apr 2011 | 0.00 | 0.00 | 0.00 | 65.62 | 0.00 | 0.24 | | May 2011 | 0.00 | 0.00 | 0.00 | 65.62 | 0.00 | 0.24 | | Jun 2011 | 0.00 | 0.00 | 0.00 | 65.62 | 0.00 | 0.24 | | Jul 2011 | 0.00 | 0.00 | 0.00 | 68.03 | 0.00 | 0.43 | | Aug 2011 | 0.00 | 0.00 | 0.00 | 68.03 | 0.00 | 0.43 | | Sep 2011 | 0.00 | 0.00 | 0.00 | 68.03 | 0.00 | 0.43 |
|
Loading...
|