E C O N S T A T S TM  
Home
Global Economic Data Comm | Futures Stock Markets FX Rates
US Data UK Data Interest Rates Real Estate Geo Data
.
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 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
Far East   HKEx kofex krx SFE
SGX SHFE SICOM
TAIFEX ZCE
CBOT
close price
volume open int - Chicago Board of Trade - close | volume | open interest
Agriculture
  (C) Corn . pit 185924 (ZC) Corn . elec 86335 (YC) mini-sized Corn . pit 29824 (___) mini-sized Corn . elec 3986 (S) Soybeans . pit 100892
(ZS) Soybeans . elec 31344 (YK) mini-sized Soybeans . pit 29376 (___) mini-sized Soybeans . elec 4334 (BO) Soybean Oil . pit 61688 (ZL) Soybean Oil . elec 26878
(SM) Soybean Meal . pit 208788 (ZM) Soybean Meal . elec 57508 (BCX) Soybean Crush . pit 0 (___) Soybean Crush . elec 0 (BS) South American Soybeans . pit 2154
(ZK) South American Soybeans . elec 786 (W) Wheat . pit 75340 (ZW) Wheat . elec 25138 (YW) mini-sized Wheat . pit 22286 (___) mini-sized Wheat . elec 2980
(AC) Ethanol . pit 26736 (ZE) Ethanol . elec 13409 (___) Ethanol Forward Month Swa . pit 0 (___) Ethanol Forward Month Swa . elec 0 (FZE) Ethanol Forward Month Swa . otc 0
(___) Ethanol Previous Month Sw . pit 0 (___) Ethanol Previous Month Sw . elec 0 (PZE) Ethanol Previous Month Sw . otc 0 (O) Oats . pit 55348 (ZO) Oats . elec 10035
(RR) Rough Rice . pit 42552 (ZR) Rough Rice . elec 12667
Interest Rates
  (US) 30y U.S. Treasury Bon . pit 25370 (ZB) 30y U.S. Treasury Bon . elec 12645 (TY) 10y U.S. Treasury Not . pit 1470 (ZN) 10y U.S. Treasury Not . elec 1470 (YN) Mini 10y U.S. Treasur . pit 0
(YN) Mini 10y U.S. Treasur . elec 0 (FV) 5y U.S. Treasury Note . pit 1416 (ZF) 5y U.S. Treasury Note . elec 0 (TU) 2y U.S. Treasury Note . pit 1232 (ZT) 2y U.S. Treasury Note . elec 0
(NI) 10y Int Rate Swa . pit 5474 (SR) 10y Int Rate Swa . elec 4485 (NG) 5y Int Rate Swap . pit 4822 (SA) 5y Int Rate Swap . elec 12667 (___) mini-sized Eurodollar . pit 0
(YE) mini-sized Eurodollar . elec 38124 (FF) 30 Day Fed Funds . pit 53050 (ZQ) 30 Day Fed Funds . elec 37503 (___) Fed Binary . pit 0 (___) Fed Binary . elec 0
(DN) 10y Agency Notes . pit 0 (AN) 10y Agency Notes . elec 0 () 5y Agency Notes . pit 0 () 5y Agency Notes . elec 0 (MB) Muni Bond Index . pit 0
(ZQ) Muni Bond Index . elec 0 (GBL) Euro Bund (Bundesanleihen . elec 0 (GBM) Euro Bobl . elec 0 (GBS) Euro Schatz . elec 0
Equity Indices
  (___) mini-sized Dow ($5) . pit 0 (YM) mini-sized Dow ($5) . elec 8599 (DJ) DJIA ($10) . pit 1130 (ZD) DJIA ($10) . elec 0 (___) BIG Dow DJIA $25 . pit 0
(DD) BIG Dow DJIA $25 . elec 1436 (TM) DJ US Total Market Index . 0 (___) DJ AIG Comm I . pit 0 (AI) DJ AIG Comm I . elec 0 (___) DJ-AIG Comm I . pit 0
(ER) DJ-AIG Comm I . elec 1772 (DQ) DJ Trans . pit 0 (DT) DJ Trans . elec 0 (DR) DJ Util Futur . pit 0 (DU) DJ Util Futur . elec 0
DJ U.S. Real E
  (RE) tate Index . elec 0
Metals
  (___) 100 oz Gold . pit 0 (ZG) 100 oz Gold . elec 23712 (___) CBOT mini-sized Gold . pit 0 (YG) CBOT mini-sized Gold . elec 37086 (___) 5,000 oz Silver . pit 0
(ZI) 5,000 oz Silver . elec 28354 (___) CBOT mini-sized Silver . pit 2094 (YI) CBOT mini-sized Silver . elec 0 (AG) 1,000 oz Silver (1985-200 . pit 55962 (AG) 1,000 oz Silver (1985-200 . elec 57920
(PA) Palladium . pit 0 (PL) Platinum . pit 0 (HG) Copper . pit 0
etc.
Frequency :
Day End of ... week mon qtr year
PVO
Closing Price Volume Open Interest
Derivatives Class :
Futures Options Other Derivatives

[ ko: 1431] [ ko: 1431] [ ko: 1431]
30 Year U.S. Treasury Bonds ( pit). Clearing symbol = 17 | call symbol = CG  | put symbol = PG |.
Column ( 1) 30 Year U.S. Treasury Bonds ( pit) maturity 1. Nearest maturity . Number of observations : 534
Column ( 2) 30 Year U.S. Treasury Bonds ( pit) maturity 2. 2nd maturity . Number of observations : 524
Column ( 3) 30 Year U.S. Treasury Bonds ( pit) maturity 3. 3rd maturity . Number of observations : 523
Column ( 4) 30 Year U.S. Treasury Bonds ( pit) maturity 4. 4th maturity . Number of observations : 490
Column ( 5) 30 Year U.S. Treasury Bonds ( pit) maturity 5. 5th maturity . Number of observations : 308
Column ( 6) 30 Year U.S. Treasury Bonds ( pit) maturity 6. 6th maturity . Number of observations : 117
Column ( 7) 30 Year U.S. Treasury Bonds ( pit) maturity 7. 7th maturity . Number of observations : 90
Column ( 8) 30 Year U.S. Treasury Bonds ( pit) maturity 8. 8th maturity . Number of observations : 73
Column ( 9) 30 Year U.S. Treasury Bonds ( pit) maturity 9. 9th maturity . Number of observations : 10
EconStats does not guarantee the accuracy of this data. Copyright 2008 by EconStats.
2008 jun 20, 8:22 pm

30 Year U.S. Treasury Bonds ( pit) . Futures . Closing Price 
             , 30 Year U.S. Treasury  ,, 30 Year U.S. Treasury  ,, 30 Year U.S. Treasury  ,, 30 Year U.S. Treasury  ,, 30 Year U.S. Treasury  ,, 30 Year U.S. Treasury  ,, 30 Year U.S. Treasury  ,, 30 Year U.S. Treasury  ,, 30 Year U.S. Treasury  ,
             , Bonds ( pit)           ,, Bonds ( pit)           ,, Bonds ( pit)           ,, Bonds ( pit)           ,, Bonds ( pit)           ,, Bonds ( pit)           ,, Bonds ( pit)           ,, Bonds ( pit)           ,, Bonds ( pit)           ,
             , 30 Year U.S. Treasury  ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,, Sixth nearest expn     ,, Seventh nearest expn   ,, Eighth nearest expn    ,, Ninth nearest expn     ,
             , Bonds ( pit); Nearest  ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
             , expiration             ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
             ,      Oct1996 to Jun2008,,      Nov1996 to Jun2008,,      Jun1998 to Jun2008,,      Jun1998 to Jun2008,,      Jun1998 to Jun2008,,      Jun1998 to Jun2007,,      Jun1998 to Aug2000,,      Sep1998 to Aug2000,,      Apr1999 to Jun1999,
End of       ,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
2008-06-20   ,        112.719, 2008-06 ,        112.109, 2008-09 ,        110.938, 2008-12 ,        109.688, 2009-03 ,        108.766, 2009-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-06-13   ,        112.703, 2008-06 ,        111.859, 2008-09 ,        111.344, 2008-12 ,        110.094, 2009-03 ,        109.172, 2009-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-06-06   ,        115.297, 2008-06 ,        114.422, 2008-09 ,        112.453, 2008-12 ,        111.219, 2009-03 ,        110.297, 2009-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-05-30   ,        114.500, 2008-06 ,        113.438, 2008-09 ,        111.797, 2008-12 ,        110.578, 2009-03 ,        109.656, 2009-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-05-23   ,        116.828, 2008-06 ,        115.672, 2008-09 ,        113.688, 2008-12 ,        112.484, 2009-03 ,        111.563, 2009-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-05-16   ,        116.438, 2008-06 ,        115.688, 2008-09 ,        114.188, 2008-12 ,            113, 2009-03 ,        112.078, 2009-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-05-09   ,        117.250, 2008-06 ,        115.734, 2008-09 ,        114.516, 2008-12 ,        113.328, 2009-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-05-02   ,        116.281, 2008-06 ,        116.047, 2008-09 ,        114.766, 2008-12 ,        113.578, 2009-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-04-25   ,        115.594, 2008-06 ,        114.984, 2008-09 ,        113.703, 2008-12 ,        112.516, 2009-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-04-18   ,        116.469, 2008-06 ,        114.938, 2008-09 ,        114.188, 2008-12 ,            113, 2009-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-04-11   ,        119.781, 2008-06 ,        117.906, 2008-09 ,        116.531, 2008-12 ,        115.344, 2009-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-04-04   ,        119.063, 2008-06 ,        116.234, 2008-09 ,        114.906, 2008-12 ,        113.656, 2009-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-28   ,        118.578, 2008-06 ,        116.734, 2008-09 ,        115.422, 2008-12 ,        114.172, 2009-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-21   ,        120.953, 2008-06 ,        118.688, 2008-09 ,        117.375, 2008-12 ,        116.125, 2009-03 ,        115.406, 2009-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-14   ,        120.688, 2008-03 ,        119.578, 2008-06 ,        116.781, 2008-09 ,        115.469, 2008-12 ,        114.219, 2009-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-07   ,        118.500, 2008-03 ,        117.094, 2008-06 ,        114.656, 2008-09 ,            114, 2008-12 ,        112.875, 2009-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-29   ,        119.625, 2008-03 ,        118.531, 2008-06 ,        115.438, 2008-09 ,        114.438, 2008-12 ,        113.688, 2009-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-22   ,        117.031, 2008-03 ,        115.875, 2008-06 ,        114.844, 2008-09 ,        113.813, 2008-12 ,        113.063, 2009-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-15   ,        117.031, 2008-03 ,        115.875, 2008-06 ,        113.906, 2008-09 ,        113.125, 2008-12 ,        112.375, 2009-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-08   ,        118.688, 2008-03 ,        117.563, 2008-06 ,        116.531, 2008-09 ,        115.750, 2008-12 ,            115, 2009-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-01   ,        119.719, 2008-03 ,        118.781, 2008-06 ,        117.844, 2008-09 ,        117.063, 2008-12 ,        116.313, 2009-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-25   ,        119.844, 2008-03 ,        118.938, 2008-06 ,            118, 2008-09 ,        117.219, 2008-12 ,        116.469, 2009-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-18   ,        119.656, 2008-03 ,        118.844, 2008-06 ,        118.094, 2008-09 ,        117.313, 2008-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-11   ,        118.250, 2008-03 ,        117.563, 2008-06 ,        117.063, 2008-09 ,        116.281, 2008-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-04   ,        118.094, 2008-03 ,        117.500, 2008-06 ,        117.063, 2008-09 ,        116.281, 2008-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-28   ,        115.750, 2008-03 ,        115.063, 2008-06 ,        114.563, 2008-09 ,        113.781, 2008-12 ,        112.531, 2008-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-21   ,        115.625, 2007-12 ,        115.031, 2008-03 ,        114.375, 2008-06 ,        113.906, 2008-09 ,        113.125, 2008-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-14   ,        113.813, 2007-12 ,        113.844, 2008-03 ,        113.188, 2008-06 ,        112.688, 2008-09 ,            112, 2008-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-07   ,        115.188, 2007-12 ,        115.188, 2008-03 ,        114.531, 2008-06 ,        114.063, 2008-09 ,        113.469, 2008-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-30   ,        117.219, 2007-12 ,        117.219, 2008-03 ,        116.531, 2008-06 ,        116.063, 2008-09 ,        115.469, 2008-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-23   ,        116.875, 2007-12 ,        116.844, 2008-03 ,        116.188, 2008-06 ,        115.906, 2008-09 ,        115.594, 2008-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-16   ,        115.594, 2007-12 ,        115.531, 2008-03 ,        114.906, 2008-06 ,        114.625, 2008-09 ,        114.313, 2008-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-09   ,        114.656, 2007-12 ,        114.656, 2008-03 ,        114.031, 2008-06 ,        113.750, 2008-09 ,        113.688, 2008-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-02   ,        114.531, 2007-12 ,        114.563, 2008-03 ,        114.125, 2008-06 ,        113.844, 2008-09 ,        113.781, 2008-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-10-26   ,        113.469, 2007-12 ,        113.531, 2008-03 ,        113.125, 2008-06 ,        113.125, 2008-09 ,        113.125, 2008-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-10-19   ,        113.188, 2007-12 ,        113.188, 2008-03 ,        112.844, 2008-06 ,        112.844, 2008-09 ,        112.844, 2008-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-10-12   ,        110.406, 2007-12 ,        110.313, 2008-03 ,        110.219, 2008-06 ,        110.219, 2008-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-10-05   ,        110.719, 2007-12 ,        110.656, 2008-03 ,        110.625, 2008-06 ,        110.625, 2008-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-28   ,        111.375, 2007-12 ,        111.156, 2008-03 ,        111.094, 2008-06 ,        111.094, 2008-09 ,        110.438, 2008-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-21   ,        111.781, 2007-09 ,        110.813, 2007-12 ,        110.594, 2008-03 ,        110.500, 2008-06 ,        110.500, 2008-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-14   ,        112.938, 2007-09 ,        112.844, 2007-12 ,        112.813, 2008-03 ,        112.656, 2008-06 ,        112.656, 2008-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-07   ,        113.531, 2007-09 ,        113.375, 2007-12 ,        113.281, 2008-03 ,        113.156, 2008-06 ,        113.156, 2008-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-31   ,        111.688, 2007-09 ,        111.500, 2007-12 ,        111.531, 2008-03 ,        111.469, 2008-06 ,        111.469, 2008-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-24   ,        110.875, 2007-09 ,        110.688, 2007-12 ,        110.625, 2008-03 ,        110.563, 2008-06 ,        110.563, 2008-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-17   ,        109.813, 2007-09 ,        109.531, 2007-12 ,        109.531, 2008-03 ,        109.469, 2008-06 ,        109.469, 2008-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-10   ,        109.375, 2007-09 ,        109.156, 2007-12 ,        109.188, 2008-03 ,        109.188, 2008-06 ,        109.188, 2008-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-03   ,        110.594, 2007-09 ,        110.563, 2007-12 ,        110.594, 2008-03 ,        110.594, 2008-06 ,        110.594, 2008-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-27   ,        109.750, 2007-09 ,        109.656, 2007-12 ,        109.625, 2008-03 ,        109.625, 2008-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-20   ,        108.406, 2007-09 ,        108.250, 2007-12 ,        108.250, 2008-03 ,        108.250, 2008-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-13   ,        106.969, 2007-09 ,        106.781, 2007-12 ,        106.750, 2008-03 ,        106.750, 2008-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-06   ,        106.125, 2007-09 ,        105.906, 2007-12 ,        105.875, 2008-03 ,        105.875, 2008-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-29   ,        107.719, 2007-09 ,        107.563, 2007-12 ,        107.531, 2008-03 ,        107.531, 2008-06 ,        106.844, 2008-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-22   ,        106.750, 2007-06 ,        106.375, 2007-09 ,        106.063, 2007-12 ,        106.031, 2008-03 ,        106.031, 2008-06 ,        105.781, 2008-09 ,                    na,  ,                    na,  ,                    na,  
2007-06-15   ,        106.344, 2007-06 ,        106.156, 2007-09 ,        105.938, 2007-12 ,        105.938, 2008-03 ,        105.938, 2008-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-08   ,        106.844, 2007-06 ,        106.688, 2007-09 ,        106.438, 2007-12 ,        106.500, 2008-03 ,        106.500, 2008-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-01   ,        108.563, 2007-06 ,        108.469, 2007-09 ,        108.469, 2007-12 ,        108.531, 2008-03 ,        108.531, 2008-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-25   ,        109.281, 2007-06 ,        109.250, 2007-09 ,        109.281, 2007-12 ,        109.281, 2008-03 ,        109.281, 2008-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-18   ,        109.906, 2007-06 ,        109.906, 2007-09 ,        109.969, 2007-12 ,        109.969, 2008-03 ,        109.969, 2008-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-11   ,        111.313, 2007-06 ,        111.344, 2007-09 ,        111.375, 2007-12 ,        111.375, 2008-03 ,        111.375, 2008-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-04   ,        111.844, 2007-06 ,        111.906, 2007-09 ,        111.906, 2007-12 ,        111.906, 2008-03 ,        111.906, 2008-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-04-27   ,        110.875, 2007-06 ,        110.938, 2007-09 ,        110.969, 2007-12 ,        110.969, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-04-20   ,        111.250, 2007-06 ,        111.281, 2007-09 ,        111.313, 2007-12 ,        111.313, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-04-13   ,        110.250, 2007-06 ,        110.219, 2007-09 ,        110.313, 2007-12 ,        110.313, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-04-06   ,        110.344, 2007-06 ,        110.281, 2007-09 ,        110.375, 2007-12 ,        110.375, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-03-30   ,        111.250, 2007-06 ,        111.250, 2007-09 ,        111.313, 2007-12 ,        111.313, 2008-03 ,        111.656, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-03-23   ,        112.406, 2007-03 ,        111.813, 2007-06 ,        111.844, 2007-09 ,        111.938, 2007-12 ,        111.938, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-03-16   ,        112.875, 2007-03 ,        112.813, 2007-06 ,        112.813, 2007-09 ,        112.906, 2007-12 ,        112.906, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-03-09   ,        112.500, 2007-03 ,        112.438, 2007-06 ,        112.438, 2007-09 ,        112.438, 2007-12 ,        112.438, 2008-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-03-02   ,        113.281, 2007-03 ,        113.188, 2007-06 ,        113.188, 2007-09 ,        113.188, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-02-23   ,        111.656, 2007-03 ,        111.563, 2007-06 ,        111.563, 2007-09 ,        111.563, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-02-16   ,        111.500, 2007-03 ,        111.438, 2007-06 ,        111.438, 2007-09 ,        111.438, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-02-09   ,        110.531, 2007-03 ,        110.406, 2007-06 ,        110.406, 2007-09 ,        110.406, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-02-02   ,        110.094, 2007-03 ,            110, 2007-06 ,            110, 2007-09 ,            110, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-01-26   ,        109.500, 2007-03 ,        109.438, 2007-06 ,        109.438, 2007-09 ,        109.438, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-01-19   ,        110.750, 2007-03 ,        110.688, 2007-06 ,        110.688, 2007-09 ,        110.688, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-01-12   ,        110.813, 2007-03 ,        110.719, 2007-06 ,        110.719, 2007-09 ,        110.719, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-01-05   ,        112.125, 2007-03 ,        112.094, 2007-06 ,        112.094, 2007-09 ,        112.094, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-12-29   ,        111.406, 2007-03 ,        111.375, 2007-06 ,        111.375, 2007-09 ,        111.375, 2007-12 ,        111.844, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-12-22   ,        112.688, 2006-12 ,        112.219, 2007-03 ,        112.125, 2007-06 ,        112.125, 2007-09 ,        112.125, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-12-15   ,        112.688, 2006-12 ,        112.656, 2007-03 ,        112.625, 2007-06 ,        112.625, 2007-09 ,        112.625, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-12-08   ,        113.313, 2006-12 ,        113.281, 2007-03 ,        113.250, 2007-06 ,        113.250, 2007-09 ,        113.250, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-12-01   ,        114.625, 2006-12 ,        114.625, 2007-03 ,        114.531, 2007-06 ,        114.531, 2007-09 ,        114.531, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-11-24   ,        113.469, 2006-12 ,        113.500, 2007-03 ,        113.375, 2007-06 ,        113.375, 2007-09 ,        113.375, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-11-17   ,        112.781, 2006-12 ,        112.813, 2007-03 ,        112.750, 2007-06 ,        112.750, 2007-09 ,        112.750, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-11-10   ,            113, 2006-12 ,        112.938, 2007-03 ,        112.906, 2007-06 ,        112.906, 2007-09 ,        112.906, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-11-03   ,        111.594, 2006-12 ,        111.594, 2007-03 ,        111.531, 2007-06 ,        111.531, 2007-09 ,        111.531, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-10-27   ,        111.844, 2006-12 ,        111.813, 2007-03 ,        111.750, 2007-06 ,        111.750, 2007-09 ,        111.750, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-10-20   ,        110.625, 2006-12 ,        110.531, 2007-03 ,        110.500, 2007-06 ,        110.500, 2007-09 ,        110.500, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-10-13   ,        110.313, 2006-12 ,        110.250, 2007-03 ,        110.188, 2007-06 ,        110.188, 2007-09 ,        110.188, 2007-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-10-06   ,        111.531, 2006-12 ,        111.438, 2007-03 ,        111.406, 2007-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-09-29   ,        112.375, 2006-12 ,        112.344, 2007-03 ,        112.281, 2007-06 ,        112.625, 2007-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-09-22   ,        110.844, 2006-09 ,        112.594, 2006-12 ,        112.531, 2007-03 ,        112.469, 2007-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-09-15   ,        110.125, 2006-09 ,        110.438, 2006-12 ,        110.344, 2007-03 ,        110.281, 2007-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-09-08   ,        110.250, 2006-09 ,        110.625, 2006-12 ,        110.469, 2007-03 ,        110.406, 2007-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-09-01   ,        110.750, 2006-09 ,        111.125, 2006-12 ,        110.969, 2007-03 ,        110.906, 2007-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-08-25   ,        110.125, 2006-09 ,        110.469, 2006-12 ,        110.281, 2007-03 ,        110.219, 2007-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-08-18   ,        109.625, 2006-09 ,        109.969, 2006-12 ,        109.781, 2007-03 ,        109.719, 2007-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-08-11   ,        108.250, 2006-09 ,        108.531, 2006-12 ,        108.438, 2007-03 ,        108.375, 2007-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-08-04   ,        109.219, 2006-09 ,        109.500, 2006-12 ,        109.344, 2007-03 ,        109.281, 2007-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-07-28   ,        108.250, 2006-09 ,        108.531, 2006-12 ,        108.344, 2007-03 ,        108.281, 2007-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-07-21   ,        107.688, 2006-09 ,        107.938, 2006-12 ,        107.781, 2007-03 ,        107.719, 2007-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-07-14   ,        107.469, 2006-09 ,        107.688, 2006-12 ,        107.500, 2007-03 ,        107.531, 2007-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-07-07   ,        106.813, 2006-09 ,            107, 2006-12 ,        106.813, 2007-03 ,        106.625, 2007-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-06-30   ,        106.688, 2006-09 ,        106.844, 2006-12 ,        106.625, 2007-03 ,        106.438, 2007-06 ,        105.188, 2007-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-06-23   ,        106.531, 2006-06 ,        105.719, 2006-09 ,        105.781, 2006-12 ,        105.563, 2007-03 ,        105.375, 2007-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-06-16   ,        106.688, 2006-06 ,        106.625, 2006-09 ,        106.750, 2006-12 ,        106.531, 2007-03 ,        106.344, 2007-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-06-09   ,        108.125, 2006-06 ,        108.094, 2006-09 ,        108.188, 2006-12 ,        107.969, 2007-03 ,        107.781, 2007-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-06-02   ,        107.750, 2006-06 ,        107.594, 2006-09 ,        107.563, 2006-12 ,        107.406, 2007-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-05-26   ,        107.063, 2006-06 ,        106.906, 2006-09 ,        106.844, 2006-12 ,        106.688, 2007-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-05-19   ,        107.125, 2006-06 ,        106.969, 2006-09 ,        106.875, 2006-12 ,        106.719, 2007-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-05-12   ,        105.531, 2006-06 ,        105.344, 2006-09 ,        105.250, 2006-12 ,        105.094, 2007-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-05-05   ,        106.531, 2006-06 ,        106.313, 2006-09 ,        106.313, 2006-12 ,        106.156, 2007-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-04-28   ,        106.813, 2006-06 ,        106.656, 2006-09 ,        106.719, 2006-12 ,        106.563, 2007-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-04-21   ,        107.406, 2006-06 ,        107.281, 2006-09 ,        107.469, 2006-12 ,        107.313, 2007-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-04-14   ,        107.094, 2006-06 ,            107, 2006-09 ,        107.188, 2006-12 ,        107.031, 2007-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-04-07   ,        107.906, 2006-06 ,        107.844, 2006-09 ,        108.031, 2006-12 ,        107.875, 2007-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-03-31   ,        109.188, 2006-06 ,        109.188, 2006-09 ,        109.438, 2006-12 ,        109.281, 2007-03 ,        109.938, 2007-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-03-24   ,        110.906, 2006-03 ,        111.250, 2006-06 ,        111.313, 2006-09 ,        111.688, 2006-12 ,        111.531, 2007-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-03-17   ,        111.156, 2006-03 ,        111.031, 2006-06 ,        111.094, 2006-09 ,        111.500, 2006-12 ,        111.344, 2007-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-03-10   ,        110.531, 2006-03 ,        110.438, 2006-06 ,        110.500, 2006-09 ,        110.906, 2006-12 ,        110.750, 2007-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-03-03   ,        111.344, 2006-03 ,        111.344, 2006-06 ,        111.438, 2006-09 ,        111.906, 2006-12 ,        111.750, 2007-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-02-24   ,        112.813, 2006-03 ,        112.875, 2006-06 ,        112.938, 2006-09 ,        113.500, 2006-12 ,        113.344, 2007-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-02-17   ,        113.094, 2006-03 ,        113.063, 2006-06 ,        113.094, 2006-09 ,        113.563, 2006-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-02-10   ,        112.469, 2006-03 ,        112.469, 2006-06 ,        112.500, 2006-09 ,        112.750, 2006-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-02-03   ,        113.313, 2006-03 ,        113.219, 2006-06 ,        113.250, 2006-09 ,        113.500, 2006-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-01-27   ,        112.938, 2006-03 ,        112.813, 2006-06 ,        112.844, 2006-09 ,        113.094, 2006-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-01-20   ,        114.625, 2006-03 ,        114.531, 2006-06 ,        114.563, 2006-09 ,        114.813, 2006-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-01-13   ,        114.719, 2006-03 ,        114.594, 2006-06 ,        114.594, 2006-09 ,        114.844, 2006-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-01-06   ,        114.094, 2006-03 ,            114, 2006-06 ,            114, 2006-09 ,        114.250, 2006-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-12-30   ,        114.219, 2006-03 ,        114.094, 2006-06 ,        114.063, 2006-09 ,        114.313, 2006-12 ,        114.406, 2006-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-12-23   ,        113.250, 2005-12 ,        114.125, 2006-03 ,        114.063, 2006-06 ,        114.063, 2006-09 ,        114.313, 2006-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-12-16   ,        113.281, 2005-12 ,        113.063, 2006-03 ,        112.875, 2006-06 ,        112.875, 2006-09 ,        113.125, 2006-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-12-09   ,        112.125, 2005-12 ,        111.844, 2006-03 ,        111.688, 2006-06 ,        111.688, 2006-09 ,        111.938, 2006-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-12-02   ,        112.156, 2005-12 ,        111.938, 2006-03 ,        111.750, 2006-06 ,        111.750, 2006-09 ,            112, 2006-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-11-25   ,        112.906, 2005-12 ,        112.688, 2006-03 ,        112.531, 2006-06 ,        112.531, 2006-09 ,        112.781, 2006-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-11-18   ,        112.438, 2005-12 ,        112.188, 2006-03 ,        112.031, 2006-06 ,        112.031, 2006-09 ,        112.281, 2006-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-11-11   ,        111.969, 2005-12 ,        111.688, 2006-03 ,        111.469, 2006-06 ,        111.469, 2006-09 ,        111.719, 2006-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-11-04   ,        110.625, 2005-12 ,        110.313, 2006-03 ,        110.156, 2006-06 ,        110.156, 2006-09 ,        110.406, 2006-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-10-28   ,        111.844, 2005-12 ,        111.531, 2006-03 ,        111.344, 2006-06 ,        111.344, 2006-09 ,        111.594, 2006-12 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-10-21   ,        113.719, 2005-12 ,        113.500, 2006-03 ,        113.344, 2006-06 ,        113.344, 2006-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-10-14   ,        112.656, 2005-12 ,        112.406, 2006-03 ,        112.250, 2006-06 ,        112.250, 2006-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-10-07   ,        114.250, 2005-12 ,            114, 2006-03 ,        113.875, 2006-06 ,        113.875, 2006-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-09-30   ,        114.344, 2005-12 ,        114.125, 2006-03 ,        114.031, 2006-06 ,        114.031, 2006-09 ,        114.750, 2006-09 ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-09-23   ,        116.156, 2005-09 ,        115.125, 2005-12 ,        114.844, 2006-03 ,        114.719, 2006-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-09-16   ,        115.156, 2005-09 ,        114.750, 2005-12 ,        114.469, 2006-03 ,        114.344, 2006-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-09-09   ,        116.938, 2005-09 ,        116.531, 2005-12 ,        116.281, 2006-03 ,        116.156, 2006-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-09-02   ,        118.094, 2005-09 ,        117.688, 2005-12 ,        117.438, 2006-03 ,        117.313, 2006-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-08-26   ,        116.656, 2005-09 ,        116.344, 2005-12 ,        116.188, 2006-03 ,        116.031, 2006-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-08-19   ,        116.250, 2005-09 ,        115.875, 2005-12 ,        115.625, 2006-03 ,        115.500, 2006-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-08-12   ,        115.969, 2005-09 ,        115.594, 2005-12 ,        115.281, 2006-03 ,        115.156, 2006-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-08-05   ,        114.156, 2005-09 ,        113.719, 2005-12 ,        113.406, 2006-03 ,        113.281, 2006-06 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-07-29   ,        115.250, 2005-09 ,        114.875, 2005-12 ,        114.563, 2006-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-07-22   ,        115.813, 2005-09 ,        115.438, 2005-12 ,        115.094, 2006-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-07-15   ,        116.438, 2005-09 ,            116, 2005-12 ,        115.625, 2006-03 ,                    na,  ,                    na,  ,                    na,  ,                    na,