Natural Gas Futures Contract 3 (Dollars/Mil. BTUs)

View History:

Daily

Weekly

Monthly

Annual

Download Data (XLS File)

Natural Gas Futures Contract 3 (Dollars/Mil. BTUs)

Year-Month	Week 1		Week 2		Week 3		Week 4		Week 5
Year-Month	End Date	Value	End Date	Value	End Date	Value	End Date	Value	End Date	Value
1994-Jan					01/21	2.06	01/28	2.13
1994-Feb	02/04	2.19	02/11	2.16	02/18	2.17	02/25	2.16
1994-Mar	03/04	2.13	03/11	2.14	03/18	2.14	03/25	2.10
1994-Apr	04/01	2.09	04/08	2.11	04/15	2.13	04/22	2.18	04/29	2.15
1994-May	05/06	2.08	05/13	2.05	05/20	2.03	05/27	1.99
1994-Jun	06/03	2.08	06/10	2.15	06/17	2.17	06/24	2.14
1994-Jul	07/01	2.19	07/08	2.14	07/15	2.08	07/22	2.03	07/29	2.07
1994-Aug	08/05	2.05	08/12	2.04	08/19	2.02	08/26	1.99
1994-Sep	09/02	2.07	09/09	2.07	09/16	2.10	09/23	2.04	09/30	2.06
1994-Oct	10/07	2.06	10/14	2.06	10/21	2.01	10/28	2.03
1994-Nov	11/04	1.99	11/11	1.89	11/18	1.85	11/25	1.83
1994-Dec	12/02	1.75	12/09	1.79	12/16	1.74	12/23	1.58	12/30	1.66

1995-Jan	01/06	1.59	01/13	1.48	01/20	1.48	01/27	1.45
1995-Feb	02/03	1.46	02/10	1.52	02/17	1.45	02/24	1.51
1995-Mar	03/03	1.54	03/10	1.54	03/17	1.62	03/24	1.71	03/31	1.75
1995-Apr	04/07	1.76	04/14	1.73	04/21	1.76	04/28	1.72
1995-May	05/05	1.73	05/12	1.76	05/19	1.84	05/26	1.87
1995-Jun	06/02	1.83	06/09	1.80	06/16	1.78	06/23	1.62	06/30	1.64
1995-Jul	07/07	1.60	07/14	1.61	07/21	1.54	07/28	1.64
1995-Aug	08/04	1.70	08/11	1.69	08/18	1.71	08/25	1.78
1995-Sep	09/01	1.88	09/08	1.87	09/15	1.88	09/22	1.85	09/29	1.93
1995-Oct	10/06	1.95	10/13	1.93	10/20	1.86	10/27	1.84
1995-Nov	11/03	1.84	11/10	1.85	11/17	1.89	11/24	1.90
1995-Dec	12/01	1.82	12/08	1.92	12/15	2.00	12/22	2.15	12/29	1.93

1996-Jan	01/05	2.01	01/12	2.04	01/19	1.88	01/26	1.91
1996-Feb	02/02	2.00	02/09	2.01	02/16	2.12	02/23	2.08
1996-Mar	03/01	2.03	03/08	1.99	03/15	2.04	03/22	2.21	03/29	2.19
1996-Apr	04/05	2.22	04/12	2.31	04/19	2.33	04/26	2.27
1996-May	05/03	2.18	05/10	2.22	05/17	2.32	05/24	2.39	05/31	2.41
1996-Jun	06/07	2.41	06/14	2.51	06/21	2.66	06/28	2.71
1996-Jul	07/05	2.72	07/12	2.73	07/19	2.55	07/26	2.22
1996-Aug	08/02	2.26	08/09	2.23	08/16	2.24	08/23	2.21	08/30	2.15
1996-Sep	09/06	2.13	09/13	2.22	09/20	2.36	09/27	2.32
1996-Oct	10/04	2.45	10/11	2.58	10/18	2.61	10/25	2.66
1996-Nov	11/01	2.50	11/08	2.38	11/15	2.52	11/22	2.77	11/29	2.70
1996-Dec	12/06	2.71	12/13	2.84	12/20	3.15	12/27	2.81

1997-Jan	01/03	2.30	01/10	2.58	01/17	2.54	01/24	2.33	01/31	2.12
1997-Feb	02/07	2.09	02/14	2.02	02/21	1.96	02/28	1.90
1997-Mar	03/07	1.96	03/14	2.04	03/21	1.97	03/28	1.94
1997-Apr	04/04	1.98	04/11	2.01	04/18	2.08	04/25	2.15
1997-May	05/02	2.21	05/09	2.29	05/16	2.23	05/23	2.25	05/30	2.28
1997-Jun	06/06	2.15	06/13	2.14	06/20	2.19	06/27	2.20
1997-Jul	07/04	2.12	07/11	2.12	07/18	2.15	07/25	2.10
1997-Aug	08/01	2.22	08/08	2.50	08/15	2.59	08/22	2.60	08/29	2.73
1997-Sep	09/05	2.96	09/12	2.96	09/19	2.99	09/26	3.23
1997-Oct	10/03	3.13	10/10	3.02	10/17	3.18	10/24	3.49	10/31	3.31
1997-Nov	11/07	2.98	11/14	3.00	11/21	2.67	11/28	2.42
1997-Dec	12/05	2.37	12/12	2.30	12/19	2.30	12/26	2.21

1998-Jan	01/02	2.17	01/09	2.09	01/16	2.07	01/23	2.14	01/30	2.15
1998-Feb	02/06	2.35	02/13	2.30	02/20	2.28	02/27	2.31
1998-Mar	03/06	2.27	03/13	2.22	03/20	2.28	03/27	2.40
1998-Apr	04/03	2.55	04/10	2.67	04/17	2.55	04/24	2.50
1998-May	05/01	2.32	05/08	2.29	05/15	2.31	05/22	2.21	05/29	2.17
1998-Jun	06/05	2.18	06/12	2.05	06/19	2.19	06/26	2.41
1998-Jul	07/03	2.48	07/10	2.41	07/17	2.26	07/24	2.03	07/31	2.07
1998-Aug	08/07	2.19	08/14	2.16	08/21	2.22	08/28	2.09
1998-Sep	09/04	2.23	09/11	2.38	09/18	2.58	09/25	2.59
1998-Oct	10/02	2.62	10/09	2.62	10/16	2.47	10/23	2.56	10/30	2.50
1998-Nov	11/06	2.52	11/13	2.49	11/20	2.32	11/27	2.20
1998-Dec	12/04	1.99	12/11	1.98	12/18	2.02	12/25	1.91

1999-Jan	01/01	1.84	01/08	1.91	01/15	1.83	01/22	1.86	01/29	1.83
1999-Feb	02/05	1.86	02/12	1.88	02/19	1.82	02/26	1.73
1999-Mar	03/05	1.80	03/12	1.91	03/19	1.78	03/26	1.85
1999-Apr	04/02	2.01	04/09	2.09	04/16	2.17	04/23	2.24	04/30	2.34
1999-May	05/07	2.36	05/14	2.31	05/21	2.31	05/28	2.28
1999-Jun	06/04	2.42	06/11	2.45	06/18	2.38	06/25	2.32
1999-Jul	07/02	2.38	07/09	2.23	07/16	2.25	07/23	2.37	07/30	2.65
1999-Aug	08/06	2.78	08/13	2.87	08/20	2.96	08/27	3.12
1999-Sep	09/03	2.99	09/10	3.01	09/17	2.96	09/24	2.95
1999-Oct	10/01	3.04	10/08	2.87	10/15	3.12	10/22	3.18	10/29	3.05
1999-Nov	11/05	2.77	11/12	2.66	11/19	2.58	11/26	2.37
1999-Dec	12/03	2.33	12/10	2.32	12/17	2.53	12/24	2.46	12/31	2.34

2000-Jan	01/07	2.24	01/14	2.31	01/21	2.48	01/28	2.50
2000-Feb	02/04	2.57	02/11	2.52	02/18	2.63	02/25	2.58
2000-Mar	03/03	2.80	03/10	2.83	03/17	2.87	03/24	2.84	03/31	2.95
2000-Apr	04/07	2.94	04/14	3.05	04/21	3.13	04/28	3.13
2000-May	05/05	3.17	05/12	3.31	05/19	3.65	05/26	4.03
2000-Jun	06/02	4.17	06/09	4.13	06/16	4.26	06/23	4.29	06/30	4.44
2000-Jul	07/07	4.12	07/14	4.15	07/21	3.92	07/28	3.81
2000-Aug	08/04	4.20	08/11	4.45	08/18	4.43	08/25	4.67
2000-Sep	09/01	4.83	09/08	5.16	09/15	5.30	09/22	5.51	09/29	5.43
2000-Oct	10/06	5.29	10/13	5.45	10/20	5.30	10/27	4.88
2000-Nov	11/03	4.55	11/10	5.07	11/17	5.61	11/24	6.04
2000-Dec	12/01	6.02	12/08	6.94	12/15	7.49	12/22	7.88	12/29	7.16

2001-Jan	01/05	5.95	01/12	6.60	01/19	5.98	01/26	5.94
2001-Feb	02/02	5.49	02/09	5.54	02/16	5.57	02/23	5.19
2001-Mar	03/02	5.27	03/09	5.37	03/16	5.09	03/23	5.27	03/30	5.42
2001-Apr	04/06	5.34	04/13	5.56	04/20	5.34	04/27	5.09
2001-May	05/04	4.71	05/11	4.41	05/18	4.52	05/25	4.22
2001-Jun	06/01	4.00	06/08	4.02	06/15	4.26	06/22	3.94	06/29	3.43
2001-Jul	07/06	3.34	07/13	3.45	07/20	3.17	07/27	3.17
2001-Aug	08/03	3.32	08/10	3.30	08/17	3.54	08/24	3.23	08/31	2.86
2001-Sep	09/07	3.05	09/14	2.99	09/21	2.91	09/28	2.73
2001-Oct	10/05	2.88	10/12	2.94	10/19	2.99	10/26	3.25
2001-Nov	11/02	3.41	11/09	3.11	11/16	2.93	11/23	3.05	11/30	2.86
2001-Dec	12/07	2.70	12/14	2.84	12/21	2.75	12/28	2.76

2002-Jan	01/04	2.40	01/11	2.27	01/18	2.31	01/25	2.17
2002-Feb	02/01	2.18	02/08	2.27	02/15	2.38	02/22	2.51
2002-Mar	03/01	2.46	03/08	2.72	03/15	3.07	03/22	3.35	03/29	3.39
2002-Apr	04/05	3.52	04/12	3.27	04/19	3.51	04/26	3.50
2002-May	05/03	3.77	05/10	3.78	05/17	3.81	05/24	3.57	05/31	3.41
2002-Jun	06/07	3.32	06/14	3.27	06/21	3.39	06/28	3.40
2002-Jul	07/05	3.22	07/12	2.96	07/19	2.93	07/26	2.97
2002-Aug	08/02	3.16	08/09	3.10	08/16	3.37	08/23	3.66	08/30	3.82
2002-Sep	09/06	3.86	09/13	4.01	09/20	4.21	09/27	4.19
2002-Oct	10/04	4.26	10/11	4.23	10/18	4.53	10/25	4.41
2002-Nov	11/01	4.27	11/08	3.95	11/15	3.95	11/22	4.28	11/29	4.16
2002-Dec	12/06	4.18	12/13	4.60	12/20	4.93	12/27	4.96

2003-Jan	01/03	4.70	01/10	4.89	01/17	5.05	01/24	5.15	01/31	5.04
2003-Feb	02/07	5.26	02/14	5.35	02/21	5.69	02/28	6.07
2003-Mar	03/07	5.78	03/14	5.61	03/21	5.24	03/28	5.20
2003-Apr	04/04	5.09	04/11	5.33	04/18	5.76	04/25	5.73
2003-May	05/02	5.38	05/09	5.79	05/16	6.29	05/23	6.23	05/30	6.14
2003-Jun	06/06	6.48	06/13	6.14	06/20	5.87	06/27	5.71
2003-Jul	07/04	5.36	07/11	5.43	07/18	5.08	07/25	4.87
2003-Aug	08/01	4.88	08/08	5.10	08/15	5.32	08/22	5.36	08/29	5.28
2003-Sep	09/05	5.25	09/12	5.27	09/19	5.11	09/26	4.96
2003-Oct	10/03	5.22	10/10	5.72	10/17	5.94	10/24	5.38	10/31	5.06
2003-Nov	11/07	5.00	11/14	5.09	11/21	4.98	11/28	4.91
2003-Dec	12/05	5.55	12/12	6.41	12/19	6.59	12/26	5.74

2004-Jan	01/02	5.32	01/09	5.71	01/16	5.61	01/23	5.49	01/30	5.22
2004-Feb	02/06	5.17	02/13	5.29	02/20	5.22	02/27	5.28
2004-Mar	03/05	5.59	03/12	5.64	03/19	5.79	03/26	5.60
2004-Apr	04/02	5.84	04/09	5.99	04/16	5.93	04/23	5.72	04/30	6.01
2004-May	05/07	6.39	05/14	6.48	05/21	6.46	05/28	6.67
2004-Jun	06/04	6.50	06/11	6.22	06/18	6.50	06/25	6.48
2004-Jul	07/02	6.23	07/09	6.36	07/16	5.99	07/23	6.08	07/30	6.41
2004-Aug	08/06	6.30	08/13	6.26	08/20	6.21	08/27	6.09
2004-Sep	09/03	6.24	09/10	6.32	09/17	6.32	09/24	6.70
2004-Oct	10/01	7.51	10/08	8.46	10/15	8.49	10/22	9.01	10/29	9.49
2004-Nov	11/05	9.15	11/12	8.06	11/19	7.90	11/26	8.03
2004-Dec	12/03	7.25	12/10	6.85	12/17	7.28	12/24	6.85	12/31	6.22

2005-Jan	01/07	5.91	01/14	6.17	01/21	6.18	01/28	6.34
2005-Feb	02/04	6.32	02/11	6.23	02/18	6.20	02/25	6.56
2005-Mar	03/04	6.88	03/11	7.00	03/18	7.40	03/25	7.42
2005-Apr	04/01	7.64	04/08	7.68	04/15	7.30	04/22	7.24	04/29	7.03
2005-May	05/06	6.80	05/13	6.78	05/20	6.53	05/27	6.44
2005-Jun	06/03	6.82	06/10	7.13	06/17	7.54	06/24	7.59
2005-Jul	07/01	7.19	07/08	7.61	07/15	7.89	07/22	7.60	07/29	7.87
2005-Aug	08/05	8.92	08/12	9.52	08/19	9.75	08/26	10.19
2005-Sep	09/02	11.98	09/09	12.20	09/16	12.23	09/23	13.49	09/30	14.34
2005-Oct	10/07	14.71	10/14	14.21	10/21	14.11	10/28	14.00
2005-Nov	11/04	12.24	11/11	12.36	11/18	12.57	11/25	12.09
2005-Dec	12/02	12.52	12/09	14.02	12/16	14.43	12/23	13.56	12/30	10.91

2006-Jan	01/06	9.67	01/13	9.18	01/20	9.19	01/27	8.74
2006-Feb	02/03	9.09	02/10	8.03	02/17	7.48	02/24	7.71
2006-Mar	03/03	7.13	03/10	7.03	03/17	7.44	03/24	7.37	03/31	7.62
2006-Apr	04/07	7.44	04/14	7.35	04/21	8.41	04/28	7.61
2006-May	05/05	7.26	05/12	7.18	05/19	6.70	05/26	6.49
2006-Jun	06/02	6.91	06/09	6.81	06/16	7.23	06/23	6.99	06/30	6.59
2006-Jul	07/07	6.31	07/14	6.50	07/21	6.29	07/28	7.43
2006-Aug	08/04	9.35	08/11	9.07	08/18	8.85	08/25	9.08
2006-Sep	09/01	9.52	09/08	9.77	09/15	8.50	09/22	7.63	09/29	7.41
2006-Oct	10/06	8.11	10/13	8.24	10/20	8.36	10/27	8.41
2006-Nov	11/03	8.21	11/10	8.30	11/17	8.49	11/24	8.40
2006-Dec	12/01	8.57	12/08	7.75	12/15	7.64	12/22	7.08	12/29	6.44

2007-Jan	01/05	6.48	01/12	6.72	01/19	6.67	01/26	7.26
2007-Feb	02/02	7.53	02/09	7.79	02/16	7.47	02/23	7.81
2007-Mar	03/02	7.60	03/09	7.53	03/16	7.22	03/23	7.36	03/30	7.80
2007-Apr	04/06	7.83	04/13	8.10	04/20	7.76	04/27	7.90
2007-May	05/04	8.10	05/11	8.03	05/18	8.23	05/25	8.07
2007-Jun	06/01	8.05	06/08	8.18	06/15	7.95	06/22	7.63	06/29	7.07
2007-Jul	07/06	6.93	07/13	6.86	07/20	6.72	07/27	6.28
2007-Aug	08/03	7.39	08/10	7.48	08/17	7.84	08/24	6.87	08/31	6.94
2007-Sep	09/07	7.43	09/14	7.66	09/21	7.80	09/28	7.92
2007-Oct	10/05	8.28	10/12	8.05	10/19	8.31	10/26	8.02
2007-Nov	11/02	8.65	11/09	8.27	11/16	8.31	11/23	8.02	11/30	7.65
2007-Dec	12/07	7.27	12/14	7.27	12/21	7.29	12/28	7.26

2008-Jan	01/04	7.73	01/11	8.03	01/18	8.04	01/25	7.73
2008-Feb	02/01	8.00	02/08	8.13	02/15	8.62	02/22	9.01	02/29	9.33
2008-Mar	03/07	9.69	03/14	10.17	03/21	9.32	03/28	9.73
2008-Apr	04/04	9.85	04/11	10.10	04/18	10.54	04/25	11.06
2008-May	05/02	11.07	05/09	11.49	05/16	11.60	05/23	11.73	05/30	11.87
2008-Jun	06/06	12.43	06/13	12.74	06/20	13.14	06/27	13.22
2008-Jul	07/04	13.60	07/11	12.51	07/18	11.37	07/25	9.92
2008-Aug	08/01	9.54	08/08	9.09	08/15	8.73	08/22	8.49	08/29	8.75
2008-Sep	09/05	8.23	09/12	8.11	09/19	8.19	09/26	8.27
2008-Oct	10/03	7.99	10/10	7.36	10/17	7.26	10/24	7.07	10/31	6.86
2008-Nov	11/07	7.29	11/14	6.82	11/21	6.64	11/28	6.66
2008-Dec	12/05	6.24	12/12	5.67	12/19	5.66	12/26	5.75

2009-Jan	01/02	5.95	01/09	5.85	01/16	5.13	01/23	4.70	01/30	4.56
2009-Feb	02/06	4.75	02/13	4.69	02/20	4.24	02/27	4.26
2009-Mar	03/06	4.36	03/13	4.07	03/20	4.14	03/27	4.33
2009-Apr	04/03	4.04	04/10	3.92	04/17	3.97	04/24	3.72
2009-May	05/01	3.64	05/08	4.16	05/15	4.52	05/22	4.08	05/29	3.94
2009-Jun	06/05	4.23	06/12	4.17	06/19	4.44	06/26	4.15
2009-Jul	07/03	4.18	07/10	3.75	07/17	3.83	07/24	4.06	07/31	4.22
2009-Aug	08/07	4.91	08/14	4.62	08/21	4.30	08/28	4.39
2009-Sep	09/04	4.65	09/11	4.73	09/18	5.14	09/25	5.41
2009-Oct	10/02	5.79	10/09	5.97	10/16	5.86	10/23	6.02	10/30	5.50
2009-Nov	11/06	5.17	11/13	4.95	11/20	4.89	11/27	5.08
2009-Dec	12/04	4.77	12/11	5.19	12/18	5.62	12/25	5.74

2010-Jan	01/01	5.74	01/08	5.72	01/15	5.56	01/22	5.54	01/29	5.32
2010-Feb	02/05	5.47	02/12	5.41	02/19	5.28	02/26	4.93
2010-Mar	03/05	4.80	03/12	4.62	03/19	4.40	03/26	4.16
2010-Apr	04/02	4.16	04/09	4.30	04/16	4.30	04/23	4.26	04/30	4.35
2010-May	05/07	4.21	05/14	4.42	05/21	4.37	05/28	4.29
2010-Jun	06/04	4.63	06/11	4.87	06/18	5.15	06/25	4.89
2010-Jul	07/02	4.78	07/09	4.61	07/16	4.51	07/23	4.60	07/30	4.82
2010-Aug	08/06	4.84	08/13	4.57	08/20	4.43	08/27	4.15
2010-Sep	09/03	4.44	09/10	4.38	09/17	4.43	09/24	4.30
2010-Oct	10/01	4.24	10/08	4.28	10/15	4.25	10/22	4.07	10/29	4.08
2010-Nov	11/05	4.13	11/12	4.21	11/19	4.15	11/26	4.41
2010-Dec	12/03	4.25	12/10	4.44	12/17	4.22	12/24	4.18	12/31	4.30

2011-Jan	01/07	4.47	01/14	4.46	01/21	4.60	01/28	4.47
2011-Feb	02/04	4.43	02/11	4.13	02/18	4.03	02/25	4.01
2011-Mar	03/04	4.01	03/11	4.01	03/18	4.16	03/25	4.43
2011-Apr	04/01	4.48	04/08	4.31	04/15	4.30	04/22	4.40	04/29	4.60
2011-May	05/06	4.60	05/13	4.31	05/20	4.32	05/27	4.47
2011-Jun	06/03	4.74	06/10	4.84	06/17	4.57	06/24	4.34
2011-Jul	07/01	4.37	07/08	4.27	07/15	4.39	07/22	4.46	07/29	4.34
2011-Aug	08/05	4.20	08/12	4.19	08/19	4.09	08/26	4.03
2011-Sep	09/02	4.24	09/09	4.24	09/16	4.22	09/23	4.10	09/30	4.11
2011-Oct	10/07	4.07	10/14	4.01	10/21	3.97	10/28	3.95
2011-Nov	11/04	3.94	11/11	3.78	11/18	3.55	11/25	3.62
2011-Dec	12/02	3.62	12/09	3.47	12/16	3.26	12/23	3.21	12/30	3.13

2012-Jan	01/06	3.13	01/13	2.93	01/20	2.56	01/27	2.80
2012-Feb	02/03	2.78

- = No Data Reported; -- = Not Applicable; NA = Not Available; W = Withheld to avoid disclosure of individual company data.

Release Date: 2/8/2012

Next Release Date: 2/15/2012

Referring Pages:

Natural Gas Futures Prices (NYMEX)