2011 Membership Drive
Help support us by becoming a Premium Member today!
Welcome to our new ENERGY pageHere 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 |
Energy Prices and Analysis
Feb 05, 2012
For best viewing experience, please upgrade your browser for free to Firefox, Chrome, Safari or IE8 Energy > Content > Futures Table
|
| Contract | Open | High | Low | Close | Last | Change |
|---|
|
| Mar 2012 | 2.558 | 2.560 | 2.450 | 2.554 | 2.509 | -0.045 | | Apr 2012 | 2.715 | 2.725 | 2.622 | 2.715 | 2.684 | -0.031 | | May 2012 | 2.856 | 2.856 | 2.735 | 2.819 | 2.795 | -0.024 | | Jun 2012 | 2.898 | 2.923 | 2.820 | 2.900 | 2.885 | -0.015 | | Jul 2012 | 2.961 | 2.996 | 2.890 | 2.967 | 2.958 | -0.009 | | Aug 2012 | 3.003 | 3.030 | 2.924 | 2.998 | 2.991 | -0.007 | | Sep 2012 | 2.960 | 3.045 | 2.938 | 3.010 | 3.006 | -0.004 | | Oct 2012 | 3.062 | 3.094 | 2.982 | 3.054 | 3.051 | -0.003 | | Nov 2012 | 3.173 | 3.250 | 3.146 | 3.203 | 3.218 | 0.015 | | Dec 2012 | 3.496 | 3.543 | 3.428 | 3.484 | 3.513 | 0.029 | | Jan 2013 | 3.584 | 3.680 | 3.556 | 3.614 | 3.644 | 0.030 | | Feb 2013 | 3.587 | 3.683 | 3.564 | 3.617 | 3.652 | 0.035 |
|
| Contract | Open | High | Low | Close | Last | Change |
|---|
|
| Mar 2012 | 96.61 | 98.03 | 96.01 | 96.36 | 97.88 | 1.52 | | Apr 2012 | 97.01 | 98.40 | 96.41 | 96.74 | 98.25 | 1.51 | | May 2012 | 97.54 | 98.86 | 96.96 | 97.17 | 98.73 | 1.56 | | Jun 2012 | 97.85 | 99.30 | 97.45 | 97.57 | 99.18 | 1.61 | | Jul 2012 | 98.30 | 99.63 | 97.86 | 97.91 | 99.59 | 1.68 | | Aug 2012 | 98.76 | 99.82 | 98.73 | 98.16 | 99.82 | 1.66 | | Sep 2012 | 98.95 | 99.77 | 98.55 | 98.39 | 100.00 | 1.61 | | Oct 2012 | 99.37 | 99.75 | 98.77 | 98.60 | 100.20 | 1.60 | | Nov 2012 | 99.11 | 99.92 | 98.95 | 98.80 | 100.37 | 1.57 | | Dec 2012 | 99.03 | 100.65 | 98.81 | 98.97 | 100.52 | 1.55 | | Jan 2013 | 0.00 | 99.00 | 0.00 | 98.98 | 100.56 | 1.58 | | Feb 2013 | 99.16 | 100.38 | 99.15 | 98.93 | 100.56 | 1.63 |
|
| Contract | Open | High | Low | Close | Last | Change |
|---|
|
| Mar 2012 | 2.8814 | 2.9259 | 2.8718 | 2.8689 | 2.9142 | 0.0453 | | Apr 2012 | 3.0140 | 3.0521 | 3.0009 | 2.9983 | 3.0466 | 0.0483 | | May 2012 | 2.9989 | 3.0378 | 2.9897 | 2.9862 | 3.0336 | 0.0474 | | Jun 2012 | 2.9647 | 3.0072 | 2.9603 | 2.9575 | 3.0044 | 0.0469 | | Jul 2012 | 2.9315 | 2.9660 | 2.9243 | 2.9219 | 2.9671 | 0.0452 | | Aug 2012 | 2.8868 | 2.9288 | 2.8868 | 2.8845 | 2.9266 | 0.0421 | | Sep 2012 | 2.8461 | 2.8883 | 2.8438 | 2.8448 | 2.8859 | 0.0411 | | Oct 2012 | 2.7353 | 2.7370 | 2.7167 | 2.7009 | 2.7398 | 0.0389 | | Nov 2012 | 2.6847 | 2.7056 | 2.6847 | 2.6644 | 2.7056 | 0.0412 | | Dec 2012 | 2.6390 | 2.6873 | 2.6390 | 2.6434 | 2.6873 | 0.0439 | | Jan 2013 | 2.6663 | 2.6680 | 2.6663 | 2.6349 | 2.6680 | 0.0331 | | Feb 2013 | 0.0000 | 2.6548 | 0.0000 | 2.6408 | 2.6408 | 0.0000 |
|
| Contract | Open | High | Low | Close | Last | Change |
|---|
|
| Mar 2012 | 3.0614 | 3.1075 | 3.0482 | 3.0529 | 3.1075 | 0.0546 | | Apr 2012 | 3.0432 | 3.0871 | 3.0297 | 3.0329 | 3.0871 | 0.0542 | | May 2012 | 3.0260 | 3.0686 | 3.0127 | 3.0134 | 3.0682 | 0.0548 | | Jun 2012 | 3.0197 | 3.0569 | 3.0028 | 3.0029 | 3.0561 | 0.0532 | | Jul 2012 | 3.0178 | 3.0517 | 3.0154 | 3.0025 | 3.0543 | 0.0518 | | Aug 2012 | 3.0200 | 3.0544 | 3.0195 | 3.0052 | 3.0544 | 0.0492 | | Sep 2012 | 3.0169 | 3.0567 | 3.0169 | 3.0106 | 3.0386 | 0.0280 | | Oct 2012 | 3.0200 | 3.0624 | 3.0200 | 3.0180 | 3.0452 | 0.0272 | | Nov 2012 | 3.0275 | 3.0580 | 3.0275 | 3.0252 | 3.0518 | 0.0266 | | Dec 2012 | 3.0326 | 3.0768 | 3.0300 | 3.0318 | 3.0760 | 0.0442 | | Jan 2013 | 0.0000 | 0.0000 | 0.0000 | 3.0380 | 3.0737 | 0.0357 | | Feb 2013 | 0.0000 | 0.0000 | 0.0000 | 3.0347 | 3.0242 | -0.0105 |
|
| Contract | Open | High | Low | Close | Last | Change |
|---|
|
| Mar 2012 | 0.00 | 0.00 | 0.00 | 58.78 | 0.00 | 0.00 | | Apr 2012 | 0.00 | 0.00 | 0.00 | 59.58 | 0.00 | 0.00 | | May 2012 | 0.00 | 0.00 | 0.00 | 59.58 | 0.00 | 0.00 | | Jun 2012 | 0.00 | 0.00 | 0.00 | 59.58 | 0.00 | 0.00 | | Jul 2012 | 0.00 | 0.00 | 0.00 | 61.60 | 0.00 | 0.00 | | Aug 2012 | 0.00 | 0.00 | 0.00 | 61.60 | 0.00 | 0.00 | | Sep 2012 | 0.00 | 0.00 | 0.00 | 61.60 | 0.00 | 0.00 | | Oct 2012 | 0.00 | 0.00 | 0.00 | 63.93 | 0.00 | 0.00 | | Nov 2012 | 0.00 | 0.00 | 0.00 | 63.93 | 0.00 | 0.00 | | Dec 2012 | 0.00 | 0.00 | 0.00 | 63.93 | 0.00 | 0.00 | | Jan 2013 | 0.00 | 0.00 | 0.00 | 66.27 | 0.00 | 0.00 | | Feb 2013 | 0.00 | 0.00 | 0.00 | 66.27 | 0.00 | 0.00 |
Data provided in collaboration with Robry825.
|
