2011 Membership Drive

Help support us by becoming a Premium Member today!

Natural Gas

Welcome to our new ENERGY page

Here you will find energy futures prices and Robry825 data tables. Come back often as we continue to expand our data offerings, including: more data tables, charts and other analysis. We hope you find our new services helpful.
Thanks,
The Enercast Team

CME Weather Markets

Energy Prices and Analysis

May 17, 2012

For best viewing experience, please upgrade your browser for free to Firefox, Chrome, Safari or IE8

Energy > Content > Futures Table

ContractOpenHighLowCloseLastChange
Jun 20122.6252.6762.5072.6182.560-0.058
Jul 20122.6972.7482.5852.6872.636-0.051
Aug 20122.7472.8052.6462.7442.699-0.045
Sep 20122.8002.8412.6822.7782.733-0.045
Oct 20122.8702.9142.7592.8522.811-0.041
Nov 20123.1203.1623.0133.1053.065-0.040
Dec 20123.4363.4683.3343.4173.385-0.032
Jan 20133.5983.6173.4893.5683.540-0.028
Feb 20133.5913.6303.5023.5803.554-0.026
Mar 20133.5833.6073.4873.5583.533-0.025
Apr 20133.5723.5783.4563.5303.509-0.021
May 20133.5993.6073.4933.5623.535-0.027
ContractOpenHighLowCloseLastChange
Jun 201292.7793.8892.0992.8192.42-0.39
Jul 201293.1094.2492.4793.1992.78-0.41
Aug 201293.4294.5092.7293.4893.02-0.46
Sep 201293.7094.7892.9893.7893.29-0.49
Oct 201294.1094.9693.2994.0493.58-0.46
Nov 201294.7895.1593.6294.2393.67-0.56
Dec 201294.4995.3593.5594.4193.85-0.56
Jan 201394.6495.4993.7494.5793.97-0.60
Feb 201394.5595.2094.0094.6594.00-0.65
Mar 201394.9694.9694.9594.6394.950.32
Apr 201394.6394.6593.8494.5093.84-0.66
May 201393.6293.6293.6294.3093.62-0.68
ContractOpenHighLowCloseLastChange
Jun 20122.91082.93032.86682.92092.8751-0.0458
Jul 20122.85412.87302.80602.86512.8152-0.0499
Aug 20122.81412.82672.76572.82312.7723-0.0508
Sep 20122.78642.78732.72782.78512.7346-0.0505
Oct 20122.64302.64702.58912.64442.5948-0.0496
Nov 20122.61522.61762.55742.61202.5633-0.0487
Dec 20122.59962.60042.54282.59642.5490-0.0474
Jan 20132.57902.57902.55992.59162.5599-0.0317
Feb 20132.58752.59002.58752.59932.5875-0.0118
Mar 20132.60272.60272.59442.61312.5944-0.0187
Apr 20132.74332.74352.70632.74572.7063-0.0394
May 20130.00000.00002.69292.73652.6929-0.0436
ContractOpenHighLowCloseLastChange
Jun 20122.88502.90512.84842.89762.8491-0.0485
Jul 20122.89502.91152.85512.90392.8556-0.0483
Aug 20122.91192.91912.86342.91192.8636-0.0483
Sep 20122.91672.92662.87192.91972.8719-0.0478
Oct 20122.92142.93012.87982.92712.8809-0.0462
Nov 20122.92102.93642.89402.93512.8940-0.0411
Dec 20122.94132.95022.89672.94282.8969-0.0459
Jan 20132.94382.94382.90532.94952.9053-0.0442
Feb 20132.93652.93652.90422.94772.9049-0.0428
Mar 20132.92752.93352.89822.93992.8984-0.0415
Apr 20132.91982.92432.88682.92922.8874-0.0418
May 20132.95202.95202.92132.95722.9213-0.0359
ContractOpenHighLowCloseLastChange
Jun 20120.000.000.0055.650.000.00
Jul 20120.000.000.0057.080.000.00
Aug 20120.000.000.0057.830.000.00
Sep 20120.000.000.0058.130.000.00
Oct 20120.000.000.0059.720.000.00
Nov 20120.000.000.0059.720.000.00
Dec 20120.000.000.0059.720.000.00
Jan 20130.000.000.0062.270.000.00
Feb 20130.000.000.0062.270.000.00
Mar 20130.000.000.0062.270.000.00
Apr 20130.000.000.0064.750.000.00
May 20130.000.000.0064.750.000.00

Data provided in collaboration with Robry825.


Historical Prices

Charts

News

Energy Quotes