E C O N S T A T S TM     FUTURES / COMMODITIES / SPOT MKTS
.
spot   EIA daily
energy
spot prices 		EIA weekly
petroleum
stocks & prodn 		EIA weekly
natural gas
stocks
S
P
O
T
EIA Monthly
Energy Review 		wholesale
electricity 		Steel_spot
Metal_Eng Metal_Lon Cocoa
Malay Rubber
USA   CBOT
settle price 		CBOT
close price
volume open int 		CCX D
E
R
I
V
A
T
I
V
E
S
CME ONEchic CBOE
NYBOT ice NYMEX COMEX
CFTC COT KCBT BOX
MGEmin ROFEX
Americas   BM&F BdCer MexDer
MontX WCEwin
England   IPE_ICE LIFFE LME
Euro Afri   BCE EUREX EuroNext
MATIF SAFEX ECEX
DME
Japan   c-com Chubu FFE KANEX
c-com OSAMEX TGE TIFFE TFX
TOCOM Yoko
India   NCDEX NMCEIL (nmce) MCX
China   DCE SHFE ZCE
Far East   HKEx kofex krx SFE
SGX SICOM TAIFEX
BM&F - Brazil Mercantile & Futures Exchange, (Bolsa de Mercadorias & Futuros)
Agricultural Products / Commodities
BG2 .. Live cattle . 17788 BGI .. Live cattle . 45690 CN2 .. Corn . 8980 CNI .. Corn . 13404 EN2 .. Ethanol . 4458
ETN .. Ethanol . 4460 IC2 .. Arabica Coffee . 8848 ICF .. Arabica Coffee . 24384 IS2 .. Crystal Sugar . 3960 ISU .. Crystal Sugar . 7730
SO2 .. Soybean . 10354 SOJ .. Soybean . 17362 AL2 .. Anhydrous Alcohol . 4478 ALA .. Anhydrous Fuel Alcohol . 9336 BZ2 .. Feeder cattle . 2652
BZE .. Feeder cattle . 5150 CO2 .. Cotton . 4336 COT .. Cotton . 5568 WBG .. Live cattle futures . 6772 WCF .. Arabica coffee futures . 4888
CCM .. Cash- Settled Corn Futures . 10688 COP .. Milho base de preço Cascavel . 530 CPG .. Milho base de preço Paranaguá . 1206 CRV .. Corn Price Basis Rio Verde . 320 CTM .. Milho base de preço Triângulo Mineiro . 416
ETH .. CASH-SETTLED ETHANOL . 15730 SFI .. Cash-Settled Soybean . 8942
Metals (gold)
OZ1 .. Gold 250g. . 2438 OZ2 .. Odd-lot gold spot . 0 OZ3 .. Odd-lot gold spot (0.225g.) . 0
Sovereign Debt Instruments
B34 .. Global 2034 . 1516 B40 .. Global 2040 . 4452 T10 .. US T-Note 10 anos . 1092 A18 .. A-Bond 2018 . 416 B09 .. Global 2009 . 256
B10 .. Global 2010 . 26 B11 .. Global 2011 . 88 B12 .. Global 2012 . 26 B13 .. Global 2013 . 110 B14 .. Global 2014 . 102
B15 .. Global 2015 . 262 B19 .. Global 2019 . 1240 B20 .. Global 2020 . 1194 B24 .. Global 2024 . 26 B25 .. Global 2025 . 26
B27 .. Global 2027 . 226 B30 .. Global 2030 . 26 B37 .. Global 2037 . 262 BCB .. C-Bond . 920 VID .. IDI INDEX . 0
Interest Rates
BC5 .. CDS BRAZIL 5 YEARS . 210 DAP .. D x IPCA spread . 17876 DDI .. ID x U.S. Dollar spread . 127158 DI1 .. 1-Day ID . 123704 FRC .. FRA on the ID x U.S. Dollar spread . 69890
DDM .. ID x IGP-M spread . 16240 DI2 .. 1-Day ID . 52 SCC .. ID x US Dollar Swap with reset . 0 VF1 .. VF1 Volatility . 0 VF3 .. VF3 Volatility . 0
Indices
IAP .. IPCA . 2643 IND .. Ibovespa . 31826 WIN .. Ibovespa . 13030 BRI .. IBrX-50 . 1982 IDI .. IDI Index . 0
IR1 .. Rollover Ibovespa . 0
Foreign Exchange / Currency
DOL .. Commercial U.S. Dollar . 113016 EUR .. Euro . 55270 WDL .. Mini U.S. Dollar . 2644 FRP .. Forward Points on US Dollar Futures . 0 USD .. Spot US Dollar . 0
VTC .. U.S. Dollar Volatility . 0 AUD .. Australian dollar . 7802 CAD .. Canadian dollar . 7780 CHF .. SWISS FRANC . 5160 CLP .. CHILEAN PESO . 5146
CNY .. YUAN . 5116 DLA .. U.S. Dóllar options with adjustment . 0 DR1 .. Rollover US Dollar . 0 GBP .. POUND STERLING . 7796 JPY .. YEN . 8706
MXN .. PESO . 7790 NZD .. NEW ZEALAND DOLLAR . 5116 TRY .. TURKISH LIRA . 5106 WDO .. MINI U.S. DOLLAR . 18092 WEU .. MINI EURO . 11554
ZAR .. SOUTH AFRICAN RAND . 5088
Swaps
D11 .. 1day Interbank Deposits - type 1 series . 0 D12 .. 1dy Intrbnk Depsts type 2 . 22 D13 .. 1dy Intrbnk Depsts type 3 . 0 D14 .. 1dy Intrbnk Depsts type 4 . 0 SC3 .. Mini ID x US Dollar Swap with reset . 0
unsorted
Mini U.S. Dollar . 1098 Mini Ibovespa . 686 Soybean . 886 Conillon coffee . 168 FRA on ID X IGP-M spread . 128
EI-Bond . 8 Milho . 682 Milho . 74
Frequency :
Day End of ... week mon qtr year
PVO
Close Price Volume Open Interest
Derivatives Class :
Futures Options Other Derivatives

Bolsa de Mercadorias & Futuros (BM&F), Praça Antonio Prado, 48–01010–901 São Paulo–SP, BRAZIL, http://www.bmf.com.br
Soybean.
http://www.bmf.com.br
Grp: 96. Soybean
Column ( 1) Soybean maturity 1. Nearest maturity . Var:608. Obs for freq: 199. LeastFreq: daily
Column ( 2) Soybean maturity 2. 2nd maturity . Var:609. Obs for freq: 158. LeastFreq: daily
Column ( 3) Soybean maturity 3. 3rd maturity . Var:610. Obs for freq: 86. LeastFreq: daily
EconStats does not guarantee the accuracy of this data. Copyright 2013 by EconStats.
2013 apr 13, 3:59 am

Soybean . Futures . Close Price 
                    , Soybean                ,, Soybean                ,, Soybean                ,
                    , SOI1st                 ,, SOI2nd                 ,, SOI3rd                 ,
                    , Soybean; Nearest expir ,, 2nd nearest expn       ,, Third nearest expn     ,
                    , ation                  ,,                        ,,                        ,
                    , Jan.2004 to Oct.19.2004,, Jan.2004 to Aug.19.2004,, Jan.2004 to Jun.18.2004,
                    ,                 , Expire,                 , Expire,                 , Expire
2004-10-19 Tu      |,        215.000, 2000-11 ,             na,         ,             na,         
2004-10-18 Mo      |,        215.000, 2000-11 ,             na,         ,             na,         
2004-10-15 Fr      |,        218.000, 2000-11 ,             na,         ,             na,         
2004-10-14 Th      |,        222.000, 2000-11 ,             na,         ,             na,         
2004-10-13 We      |,        222.000, 2000-11 ,             na,         ,             na,         
2004-10-12 Tu      |,             na,         ,             na,         ,             na,         
2004-10-11 Mo      |,        222.000, 2000-11 ,             na,         ,             na,         
2004-10-08 Fr      |,        225.000, 2000-11 ,             na,         ,             na,         
2004-10-07 Th      |,        228.000, 2000-11 ,             na,         ,             na,         
2004-10-06 We      |,        228.000, 2000-11 ,             na,         ,             na,         
2004-10-05 Tu      |,        228.000, 2000-11 ,             na,         ,             na,         
2004-10-04 Mo      |,        228.000, 2000-11 ,             na,         ,             na,         
2004-10-01 Fr      |,        228.000, 2000-11 ,             na,         ,             na,         
2004-09-30 Th      |,        228.000, 2000-11 ,             na,         ,             na,         
2004-09-29 We      |,        228.000, 2000-11 ,             na,         ,             na,         
2004-09-28 Tu      |,        228.000, 2000-11 ,             na,         ,             na,         
2004-09-27 Mo      |,        228.000, 2000-11 ,             na,         ,             na,         
2004-09-24 Fr      |,        228.000, 2000-11 ,             na,         ,             na,         
2004-09-23 Th      |,        228.000, 2000-11 ,             na,         ,             na,         
2004-09-22 We      |,        238.500, 2000-11 ,             na,         ,             na,         
2004-09-21 Tu      |,        238.500, 2000-11 ,             na,         ,             na,         
2004-09-20 Mo      |,        238.500, 2000-11 ,             na,         ,             na,         
2004-09-17 Fr      |,        238.500, 2000-11 ,             na,         ,             na,         
2004-09-16 Th      |,        237.000, 2000-11 ,             na,         ,             na,         
2004-09-15 We      |,        237.000, 2000-11 ,             na,         ,             na,         
2004-09-14 Tu      |,        237.000, 2000-11 ,             na,         ,             na,         
2004-09-13 Mo      |,        238.000, 2000-11 ,             na,         ,             na,         
2004-09-10 Fr      |,        238.000, 2000-11 ,             na,         ,             na,         
2004-09-09 Th      |,        238.000, 2000-11 ,             na,         ,             na,         
2004-09-08 We      |,        238.000, 2000-11 ,             na,         ,             na,         
2004-09-07 Tu      |,             na,         ,             na,         ,             na,         
2004-09-06 Mo      |,        238.000, 2000-11 ,             na,         ,             na,         
2004-09-03 Fr      |,        238.000, 2000-11 ,             na,         ,             na,         
2004-09-02 Th      |,        238.000, 2000-11 ,             na,         ,             na,         
2004-09-01 We      |,        238.000, 2000-11 ,             na,         ,             na,         
2004-08-31 Tu      |,        238.000, 2000-11 ,             na,         ,             na,         
2004-08-30 Mo      |,        238.000, 2000-11 ,             na,         ,             na,         
2004-08-27 Fr      |,        238.000, 2000-11 ,             na,         ,             na,         
2004-08-26 Th      |,        238.000, 2000-11 ,             na,         ,             na,         
2004-08-25 We      |,        238.000, 2000-11 ,             na,         ,             na,         
2004-08-24 Tu      |,        238.000, 2000-11 ,             na,         ,             na,         
2004-08-23 Mo      |,        238.000, 2000-11 ,             na,         ,             na,         
2004-08-20 Fr      |,        235.000, 2000-11 ,             na,         ,             na,         
2004-08-19 Th      |,        231.000, 2000-09 ,        235.000, 2000-11 ,             na,         
2004-08-18 We      |,        231.000, 2000-09 ,        234.000, 2000-11 ,             na,         
2004-08-17 Tu      |,        231.000, 2000-09 ,        234.000, 2000-11 ,             na,         
2004-08-16 Mo      |,        231.000, 2000-09 ,        232.500, 2000-11 ,             na,         
2004-08-13 Fr      |,        231.000, 2000-09 ,        232.500, 2000-11 ,             na,         
2004-08-12 Th      |,        231.000, 2000-09 ,        232.000, 2000-11 ,             na,         
2004-08-11 We      |,        221.000, 2000-09 ,        229.000, 2000-11 ,             na,         
2004-08-10 Tu      |,        227.000, 2000-09 ,        230.000, 2000-11 ,             na,         
2004-08-09 Mo      |,        230.000, 2000-09 ,        230.000, 2000-11 ,             na,         
2004-08-06 Fr      |,        230.000, 2000-09 ,        230.000, 2000-11 ,             na,         
2004-08-05 Th      |,        229.000, 2000-09 ,        232.000, 2000-11 ,             na,         
2004-08-04 We      |,        229.000, 2000-09 ,        232.000, 2000-11 ,             na,         
2004-08-03 Tu      |,        231.000, 2000-09 ,        233.000, 2000-11 ,             na,         
2004-08-02 Mo      |,        231.000, 2000-09 ,        234.000, 2000-11 ,             na,         
2004-07-30 Fr      |,        231.000, 2000-09 ,        235.000, 2000-11 ,             na,         
2004-07-29 Th      |,        231.000, 2000-09 ,        235.000, 2000-11 ,             na,         
2004-07-28 We      |,        233.000, 2000-09 ,        235.000, 2000-11 ,             na,         
2004-07-27 Tu      |,        233.000, 2000-09 ,        237.000, 2000-11 ,             na,         
2004-07-26 Mo      |,        233.000, 2000-09 ,        237.000, 2000-11 ,             na,         
2004-07-23 Fr      |,        233.000, 2000-09 ,        237.000, 2000-11 ,             na,         
2004-07-22 Th      |,        230.000, 2000-09 ,        237.000, 2000-11 ,             na,         
2004-07-21 We      |,        233.000, 2000-09 ,        237.000, 2000-11 ,             na,         
2004-07-20 Tu      |,        233.000, 2000-09 ,        237.500, 2000-11 ,             na,         
2004-07-19 Mo      |,        232.000, 2000-09 ,        239.500, 2000-11 ,             na,         
2004-07-16 Fr      |,        241.000, 2000-09 ,        239.500, 2000-11 ,             na,         
2004-07-15 Th      |,        241.000, 2000-09 ,        240.000, 2000-11 ,             na,         
2004-07-14 We      |,        241.000, 2000-09 ,        246.000, 2000-11 ,             na,         
2004-07-13 Tu      |,        239.000, 2000-09 ,        246.000, 2000-11 ,             na,         
2004-07-12 Mo      |,        247.000, 2000-09 ,        255.000, 2000-11 ,             na,         
2004-07-09 Fr      |,             na,         ,             na,         ,             na,         
2004-07-08 Th      |,        268.000, 2000-09 ,        267.000, 2000-11 ,             na,         
2004-07-07 We      |,        268.000, 2000-09 ,        265.000, 2000-11 ,             na,         
2004-07-06 Tu      |,        264.000, 2000-09 ,        265.000, 2000-11 ,             na,         
2004-07-05 Mo      |,        264.000, 2000-09 ,        265.000, 2000-11 ,             na,         
2004-07-02 Fr      |,        264.000, 2000-09 ,        265.000, 2000-11 ,             na,         
2004-07-01 Th      |,        264.000, 2000-09 ,        265.000, 2000-11 ,             na,         
2004-06-30 We      |,        260.000, 2000-09 ,        264.000, 2000-11 ,             na,         
2004-06-29 Tu      |,        265.000, 2000-09 ,        269.000, 2000-11 ,             na,         
2004-06-28 Mo      |,        265.000, 2000-09 ,        269.000, 2000-11 ,             na,         
2004-06-25 Fr      |,        267.000, 2000-09 ,        269.000, 2000-11 ,             na,         
2004-06-24 Th      |,        266.000, 2000-09 ,        263.000, 2000-11 ,             na,         
2004-06-23 We      |,        266.000, 2000-09 ,        261.000, 2000-11 ,             na,         
2004-06-22 Tu      |,        261.000, 2000-09 ,        261.000, 2000-11 ,             na,         
2004-06-21 Mo      |,        261.000, 2000-09 ,        261.000, 2000-11 ,             na,         
2004-06-18 Fr      |,        265.000, 2000-07 ,        260.000, 2000-09 ,        260.000, 2000-11 
2004-06-17 Th      |,        260.000, 2000-07 ,        261.000, 2000-09 ,        265.000, 2000-11 
2004-06-16 We      |,        260.000, 2000-07 ,        261.000, 2000-09 ,        265.000, 2000-11 
2004-06-15 Tu      |,        265.000, 2000-07 ,        265.000, 2000-09 ,        265.000, 2000-11 
2004-06-14 Mo      |,        265.000, 2000-07 ,        265.000, 2000-09 ,        265.000, 2000-11 
2004-06-11 Fr      |,        261.000, 2000-07 ,        262.500, 2000-09 ,        261.000, 2000-11 
2004-06-10 Th      |,             na,         ,             na,         ,             na,         
2004-06-09 We      |,        261.000, 2000-07 ,        263.500, 2000-09 ,        261.000, 2000-11 
2004-06-08 Tu      |,        258.000, 2000-07 ,        263.000, 2000-09 ,        260.000, 2000-11 
2004-06-07 Mo      |,        255.000, 2000-07 ,        261.000, 2000-09 ,        260.000, 2000-11 
2004-06-04 Fr      |,        252.000, 2000-07 ,        261.000, 2000-09 ,        260.000, 2000-11 
2004-06-03 Th      |,        242.000, 2000-07 ,        255.000, 2000-09 ,        260.000, 2000-11 
2004-06-02 We      |,        257.000, 2000-07 ,        265.000, 2000-09 ,        265.000, 2000-11 
2004-06-01 Tu      |,        264.000, 2000-07 ,        269.000, 2000-09 ,        262.000, 2000-11 
2004-05-31 Mo      |,        256.000, 2000-07 ,        257.000, 2000-09 ,        254.000, 2000-11 
2004-05-28 Fr      |,        257.000, 2000-07 ,        259.000, 2000-09 ,        254.000, 2000-11 
2004-05-27 Th      |,        257.000, 2000-07 ,        260.300, 2000-09 ,        260.000, 2000-11 
2004-05-26 We      |,        270.000, 2000-07 ,        274.000, 2000-09 ,        270.000, 2000-11 
2004-05-25 Tu      |,        271.000, 2000-07 ,        272.000, 2000-09 ,        271.000, 2000-11 
2004-05-24 Mo      |,        265.000, 2000-07 ,        270.000, 2000-09 ,        271.000, 2000-11 
2004-05-21 Fr      |,        268.000, 2000-07 ,        271.000, 2000-09 ,        271.000, 2000-11 
2004-05-20 Th      |,        273.000, 2000-07 ,        275.000, 2000-09 ,        282.000, 2000-11 
2004-05-19 We      |,        282.000, 2000-07 ,        278.000, 2000-09 ,        290.000, 2000-11 
2004-05-18 Tu      |,        272.000, 2000-07 ,        278.000, 2000-09 ,        290.000, 2000-11 
2004-05-17 Mo      |,        286.000, 2000-07 ,        291.000, 2000-09 ,        290.000, 2000-11 
2004-05-14 Fr      |,        298.000, 2000-07 ,        303.000, 2000-09 ,        300.000, 2000-11 
2004-05-13 Th      |,        314.000, 2000-07 ,        313.000, 2000-09 ,        310.000, 2000-11 
2004-05-12 We      |,        314.000, 2000-07 ,        313.000, 2000-09 ,        310.000, 2000-11 
2004-05-11 Tu      |,        319.000, 2000-07 ,        320.000, 2000-09 ,        316.000, 2000-11 
2004-05-10 Mo      |,        318.000, 2000-07 ,        320.000, 2000-09 ,        316.000, 2000-11 
2004-05-07 Fr      |,        322.000, 2000-07 ,        324.000, 2000-09 ,        321.500, 2000-11 
2004-05-06 Th      |,        319.500, 2000-07 ,        319.000, 2000-09 ,        320.000, 2000-11 
2004-05-05 We      |,        326.000, 2000-07 ,        324.000, 2000-09 ,        324.000, 2000-11 
2004-05-04 Tu      |,        328.000, 2000-07 ,        326.000, 2000-09 ,             na,         
2004-05-03 Mo      |,        330.000, 2000-07 ,        327.000, 2000-09 ,             na,         
2004-04-30 Fr      |,        329.500, 2000-07 ,        327.000, 2000-09 ,             na,         
2004-04-29 Th      |,        327.000, 2000-07 ,        325.000, 2000-09 ,             na,         
2004-04-28 We      |,        326.000, 2000-07 ,        326.000, 2000-09 ,             na,         
2004-04-27 Tu      |,        330.000, 2000-07 ,        330.000, 2000-09 ,             na,         
2004-04-26 Mo      |,        318.500, 2000-07 ,        320.000, 2000-09 ,             na,         
2004-04-23 Fr      |,        318.000, 2000-07 ,        320.000, 2000-09 ,             na,         
2004-04-22 Th      |,        316.000, 2000-07 ,        318.000, 2000-09 ,             na,         
2004-04-21 We      |,             na,         ,             na,         ,             na,         
2004-04-20 Tu      |,        316.000, 2000-07 ,        318.000, 2000-09 ,             na,         
2004-04-19 Mo      |,        320.000, 2000-05 ,        319.100, 2000-07 ,        323.000, 2000-09 
2004-04-16 Fr      |,        320.000, 2000-05 ,        319.100, 2000-07 ,        325.000, 2000-09 
2004-04-15 Th      |,        320.000, 2000-05 ,        319.000, 2000-07 ,        325.000, 2000-09 
2004-04-14 We      |,        322.500, 2000-05 ,        327.500, 2000-07 ,        325.000, 2000-09 
2004-04-13 Tu      |,        315.000, 2000-05 ,        320.000, 2000-07 ,        323.000, 2000-09 
2004-04-12 Mo      |,        313.000, 2000-05 ,        320.000, 2000-07 ,        326.600, 2000-09 
2004-04-09 Fr      |,             na,         ,             na,         ,             na,         
2004-04-08 Th      |,        320.000, 2000-05 ,        323.000, 2000-07 ,        326.600, 2000-09 
2004-04-07 We      |,        326.000, 2000-05 ,        327.000, 2000-07 ,        330.000, 2000-09 
2004-04-06 Tu      |,        320.000, 2000-05 ,        325.000, 2000-07 ,        330.000, 2000-09 
2004-04-05 Mo      |,        324.000, 2000-05 ,        329.000, 2000-07 ,        330.000, 2000-09 
2004-04-02 Fr      |,        325.000, 2000-05 ,        332.000, 2000-07 ,             na,         
2004-04-01 Th      |,        324.000, 2000-05 ,        325.000, 2000-07 ,             na,         
2004-03-31 We      |,        315.000, 2000-05 ,        316.000, 2000-07 ,             na,         
2004-03-30 Tu      |,        327.000, 2000-05 ,        328.000, 2000-07 ,             na,         
2004-03-29 Mo      |,        331.000, 2000-05 ,        332.500, 2000-07 ,             na,         
2004-03-26 Fr      |,        334.000, 2000-05 ,        336.000, 2000-07 ,             na,         
2004-03-25 Th      |,        338.000, 2000-05 ,        340.000, 2000-07 ,             na,         
2004-03-24 We      |,        340.000, 2000-05 ,        340.000, 2000-07 ,             na,         
2004-03-23 Tu      |,        342.500, 2000-05 ,        343.000, 2000-07 ,             na,         
2004-03-22 Mo      |,        352.000, 2000-05 ,        353.300, 2000-07 ,             na,         
2004-03-19 Fr      |,        339.000, 2000-05 ,        341.000, 2000-07 ,             na,         
2004-03-18 Th      |,        322.000, 2000-04 ,        331.000, 2000-05 ,        333.500, 2000-07 
2004-03-17 We      |,        318.000, 2000-04 ,        321.000, 2000-05 ,        322.500, 2000-07 
2004-03-16 Tu      |,        312.000, 2000-04 ,        320.000, 2000-05 ,        322.000, 2000-07 
2004-03-15 Mo      |,        300.000, 2000-04 ,        312.000, 2000-05 ,        316.000, 2000-07 
2004-03-12 Fr      |,        300.000, 2000-04 ,        304.000, 2000-05 ,        308.000, 2000-07 
2004-03-11 Th      |,        295.000, 2000-04 ,        300.000, 2000-05 ,        308.000, 2000-07 
2004-03-10 We      |,        295.000, 2000-04 ,        298.000, 2000-05 ,        305.000, 2000-07 
2004-03-09 Tu      |,        290.000, 2000-04 ,        294.000, 2000-05 ,        305.000, 2000-07 
2004-03-08 Mo      |,        288.000, 2000-04 ,        285.000, 2000-05 ,        297.000, 2000-07 
2004-03-05 Fr      |,        292.000, 2000-04 ,        290.000, 2000-05 ,        302.000, 2000-07 
2004-03-04 Th      |,        292.000, 2000-04 ,        291.000, 2000-05 ,        302.000, 2000-07 
2004-03-03 We      |,        292.000, 2000-04 ,        292.000, 2000-05 ,        302.000, 2000-07 
2004-03-02 Tu      |,        296.500, 2000-04 ,        297.000, 2000-05 ,        302.000, 2000-07 
2004-03-01 Mo      |,        290.000, 2000-04 ,        291.000, 2000-05 ,        293.000, 2000-07 
2004-02-27 Fr      |,        286.000, 2000-04 ,        284.000, 2000-05 ,        292.000, 2000-07 
2004-02-26 Th      |,        273.000, 2000-04 ,        279.500, 2000-05 ,        284.000, 2000-07 
2004-02-25 We      |,        273.000, 2000-04 ,        275.000, 2000-05 ,        278.000, 2000-07 
2004-02-24 Tu      |,             na,         ,             na,         ,             na,         
2004-02-23 Mo      |,             na,         ,             na,         ,             na,         
2004-02-20 Fr      |,        273.000, 2000-04 ,        275.000, 2000-05 ,        277.000, 2000-07 
2004-02-19 Th      |,        273.000, 2000-04 ,        275.000, 2000-05 ,        277.000, 2000-07 
2004-02-18 We      |,        273.000, 2000-04 ,        274.000, 2000-05 ,        274.500, 2000-07 
2004-02-17 Tu      |,        273.000, 2000-04 ,        273.500, 2000-05 ,             na,         
2004-02-16 Mo      |,        272.000, 2000-04 ,        270.000, 2000-05 ,             na,         
2004-02-13 Fr      |,        275.000, 2000-04 ,        272.000, 2000-05 ,             na,         
2004-02-12 Th      |,        275.000, 2000-04 ,        273.000, 2000-05 ,             na,         
2004-02-11 We      |,        275.000, 2000-04 ,        274.500, 2000-05 ,             na,         
2004-02-10 Tu      |,        275.000, 2000-04 ,        274.000, 2000-05 ,             na,         
2004-02-09 Mo      |,        275.000, 2000-04 ,        274.500, 2000-05 ,             na,         
2004-02-06 Fr      |,        275.000, 2000-04 ,        275.000, 2000-05 ,             na,         
2004-02-05 Th      |,        281.000, 2000-03 ,        270.000, 2000-04 ,        272.000, 2000-05 
2004-02-04 We      |,        278.000, 2000-03 ,        270.000, 2000-04 ,        269.000, 2000-05 
2004-02-03 Tu      |,        278.000, 2000-03 ,        270.000, 2000-04 ,        267.000, 2000-05 
2004-02-02 Mo      |,        278.000, 2000-03 ,        270.000, 2000-04 ,        269.500, 2000-05 
2004-01-30 Fr      |,        278.000, 2000-03 ,        276.000, 2000-04 ,        273.000, 2000-05 
2004-01-29 Th      |,        280.000, 2000-03 ,        277.000, 2000-04 ,        271.900, 2000-05 
2004-01-28 We      |,        285.000, 2000-03 ,        284.000, 2000-04 ,        273.000, 2000-05 
2004-01-27 Tu      |,        285.000, 2000-03 ,        285.000, 2000-04 ,        280.000, 2000-05 
2004-01-26 Mo      |,        285.000, 2000-03 ,        285.000, 2000-04 ,        285.000, 2000-05 
2004-01-23 Fr      |,        283.000, 2000-03 ,        285.000, 2000-04 ,        282.000, 2000-05 
2004-01-22 Th      |,        283.000, 2000-03 ,        282.100, 2000-04 ,        280.000, 2000-05 
2004-01-21 We      |,        282.000, 2000-03 ,        278.000, 2000-04 ,        278.000, 2000-05 
2004-01-20 Tu      |,        282.000, 2000-03 ,        271.000, 2000-04 ,        275.000, 2000-05 
2004-01-19 Mo      |,        282.000, 2000-03 ,        271.000, 2000-04 ,        273.000, 2000-05 
2004-01-16 Fr      |,        282.000, 2000-03 ,        271.000, 2000-04 ,        271.500, 2000-05 
2004-01-15 Th      |,        282.000, 2000-03 ,        271.000, 2000-04 ,        271.800, 2000-05 
2004-01-14 We      |,        282.000, 2000-03 ,        275.000, 2000-04 ,        274.000, 2000-05 
2004-01-13 Tu      |,        282.000, 2000-03 ,        274.000, 2000-04 ,        274.000, 2000-05 
2004-01-12 Mo      |,        282.000, 2000-03 ,        274.000, 2000-04 ,        271.000, 2000-05 
2004-01-09 Fr      |,        282.000, 2000-03 ,        265.000, 2000-04 ,        266.000, 2000-05 
2004-01-08 Th      |,        282.000, 2000-03 ,        271.000, 2000-04 ,        266.700, 2000-05 
2004-01-07 We      |,        280.000, 2000-03 ,        266.000, 2000-04 ,        265.000, 2000-05 
2004-01-06 Tu      |,        280.000, 2000-03 ,        272.000, 2000-04 ,        268.000, 2000-05 
2004-01-05 Mo      |,        280.000, 2000-03 ,        272.000, 2000-04 ,        268.000, 2000-05