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
NMCEIL (nmce) - National Multi - Commodity Exchange of India Limited
Recently traded contracts
  RapeSeed . 1765 Cotton Oil . 514 CastorOil . 380 CocoNut Oil . 376 Copra . 672 Aluminium . 664 Gur . 655 Nickel . 509
Sacking . 853 Rubber . 5870 Copper . 454 Lead . 553 Tin . 441 Zinc . 419 Pepper . 8802 Gold . 686
Silver . 120 Wheat . 462 Cardamom . 3318 Kilo Gold . 537 Raw Jute . 2994 Coffee Robusta . 948 Chana . 987 Castor Seed 10 Mt . 836
Guarseed 10 Mt . 804 Cuminseed . 108 Isabgulseed . 344 Guargum . 90 Soyoil 10 Mt . 31 Turmeric . 230 Menthol Crystal . 472
Rarely traded contracts
  Sugar . 615 Soy Oil . 1370 Vanaspati . 410 Guarseed . 1058 Urad . 414
Infrequently traded or defunct contracts
  CastorSeed . 1017 CastorSeed . 510 RapeCake . 95 RapeOil . 176 CastorCake . 248 Ground Nut . 480 Cotton Cake . 357 GroundNut Oil . 468
GroundNutCake . 347 SafflowerOil . 483 SesameSeed . 589 Safflower Seed . 468 Sunflower Seed . 625 CocoNut Cake . 283 Safflower Cake . 361 Sesame Oil . 317
Sunflower Cake . 364 Sunflower Oil . 450 SesameCake . 101 Crude Palmoil . 441 RBD Palmolein . 396 Soybean Oilcake . 183 Soybean . 336 Ricebran Oil . 302
Linseed Oil . 303 Linseed . 129 Linseed Oilcake . 151 Gram . 589 Rice . 229 Masoor . 55 Moong . 2 Rape/Mustard Seed . 64
Coffee Arabica . 78
Frequency :
Day End of ... week mon qtr year
PVO
Close Price Volume (units) Open Interest (units)
Derivatives Class :
Futures Options Other Derivatives

Rubber. Prices are in rupees. Open interest and volume are in number of contracts (for some products metric tonnes). http://www.nmce.com/
Column ( 1) Rubber [ RBR ] maturity 1. Nearest maturity . Number of observations : 264
Column ( 2) Rubber [ RBR ] maturity 2. 2nd maturity . Number of observations : 264
Column ( 3) Rubber [ RBR ] maturity 3. 3rd maturity . Number of observations : 261
Column ( 4) Rubber [ RBR ] maturity 4. 4th maturity . Number of observations : 251
Column ( 5) Rubber [ RBR ] maturity 5. 5th maturity . Number of observations : 13
Column ( 6) Rubber [ RBR ] maturity 6. 6th maturity . Number of observations : 5
EconStats does not guarantee the accuracy of this data. Copyright 2008 by EconStats.
2008 jun 24, 1:48 am

Rubber . Futures . Close Price 
             , Rubber [ RBR ]         ,, Rubber [ RBR ]         ,, Rubber [ RBR ]         ,, Rubber [ RBR ]         ,, Rubber [ RBR ]         ,, Rubber [ RBR ]         ,
             , Rubber; Nearest expira ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,, Sixth nearest expn     ,
             , tion                   ,,                        ,,                        ,,                        ,,                        ,,                        ,
             ,      Mar2003 to May2008,,      Mar2003 to May2008,,      Apr2003 to May2008,,      Apr2003 to May2008,,      Nov2003 to Feb2004,,      Dec2003 to Jan2004,
End of       ,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
2008-05-09   ,          11990, 2008-05 ,          11729, 2008-06 ,          11414, 2008-07 ,          11014, 2008-08 ,                    na,  ,                    na,  
2008-05-02   ,          11623, 2008-05 ,          11364, 2008-06 ,          11017, 2008-07 ,          10747, 2008-08 ,                    na,  ,                    na,  
2008-04-25   ,          11646, 2008-05 ,          11516, 2008-06 ,          11133, 2008-07 ,          10946, 2008-08 ,                    na,  ,                    na,  
2008-04-18   ,          10948, 2008-05 ,          10945, 2008-06 ,          10869, 2008-07 ,          10712, 2008-08 ,                    na,  ,                    na,  
2008-04-11   ,          10610, 2008-04 ,          10758, 2008-05 ,          10810, 2008-06 ,          10793, 2008-07 ,                    na,  ,                    na,  
2008-04-04   ,          10633, 2008-04 ,          10834, 2008-05 ,          10932, 2008-06 ,          10938, 2008-07 ,                    na,  ,                    na,  
2008-03-28   ,          10354, 2008-04 ,          10551, 2008-05 ,          10667, 2008-06 ,          10675, 2008-07 ,                    na,  ,                    na,  
2008-03-21   ,          10433, 2008-04 ,          10628, 2008-05 ,          10753, 2008-06 ,          10780, 2008-07 ,                    na,  ,                    na,  
2008-03-14   ,          10425, 2008-03 ,          10568, 2008-04 ,          10774, 2008-05 ,          10959, 2008-06 ,                    na,  ,                    na,  
2008-03-07   ,          10398, 2008-03 ,          10697, 2008-04 ,          10885, 2008-05 ,          11046, 2008-06 ,                    na,  ,                    na,  
2008-02-29   ,          10085, 2008-03 ,          10376, 2008-04 ,          10548, 2008-05 ,          10729, 2008-06 ,                    na,  ,                    na,  
2008-02-22   ,          10111, 2008-03 ,          10390, 2008-04 ,          10558, 2008-05 ,          10753, 2008-06 ,                    na,  ,                    na,  
2008-02-15   ,           9576, 2008-02 ,           9890, 2008-03 ,          10196, 2008-04 ,          10398, 2008-05 ,                    na,  ,                    na,  
2008-02-08   ,           9438, 2008-02 ,           9659, 2008-03 ,           9957, 2008-04 ,          10100, 2008-05 ,                    na,  ,                    na,  
2008-02-01   ,           9446, 2008-02 ,           9629, 2008-03 ,           9850, 2008-04 ,          10028, 2008-05 ,                    na,  ,                    na,  
2008-01-25   ,           9542, 2008-02 ,           9728, 2008-03 ,           9929, 2008-04 ,          10144, 2008-05 ,                    na,  ,                    na,  
2008-01-18   ,           9645, 2008-02 ,           9843, 2008-03 ,          10033, 2008-04 ,          10243, 2008-05 ,                    na,  ,                    na,  
2008-01-11   ,           9507, 2008-01 ,           9734, 2008-02 ,           9917, 2008-03 ,          10119, 2008-04 ,                    na,  ,                    na,  
2008-01-04   ,           9694, 2008-01 ,           9885, 2008-02 ,          10082, 2008-03 ,          10255, 2008-04 ,                    na,  ,                    na,  
2007-12-28   ,           9693, 2008-01 ,           9883, 2008-02 ,          10063, 2008-03 ,          10223, 2008-04 ,                    na,  ,                    na,  
2007-12-21   ,           9580, 2008-01 ,           9757, 2008-02 ,           9903, 2008-03 ,          10067, 2008-04 ,                    na,  ,                    na,  
2007-12-14   ,           9286, 2007-12 ,           9447, 2008-01 ,           9596, 2008-02 ,           9763, 2008-03 ,                    na,  ,                    na,  
2007-12-07   ,           9353, 2007-12 ,           9469, 2008-01 ,           9621, 2008-02 ,           9809, 2008-03 ,                    na,  ,                    na,  
2007-11-30   ,           9587, 2007-12 ,           9709, 2008-01 ,           9858, 2008-02 ,          10046, 2008-03 ,                    na,  ,                    na,  
2007-11-23   ,           9445, 2007-12 ,           9657, 2008-01 ,           9788, 2008-02 ,           9950, 2008-03 ,                    na,  ,                    na,  
2007-11-16   ,           9635, 2007-12 ,           9792, 2008-01 ,           9945, 2008-02 ,          10092, 2008-03 ,                    na,  ,                    na,  
2007-11-09   ,           9982, 2007-11 ,          10083, 2007-12 ,          10180, 2008-01 ,          10282, 2008-02 ,                    na,  ,                    na,  
2007-11-02   ,          10013, 2007-11 ,          10060, 2007-12 ,          10175, 2008-01 ,          10270, 2008-02 ,                    na,  ,                    na,  
2007-10-26   ,           9818, 2007-11 ,           9839, 2007-12 ,           9880, 2008-01 ,          10002, 2008-02 ,                    na,  ,                    na,  
2007-10-19   ,          10089, 2007-11 ,          10212, 2007-12 ,          10312, 2008-01 ,          10410, 2008-02 ,                    na,  ,                    na,  
2007-10-12   ,           9236, 2007-10 ,           9483, 2007-11 ,           9466, 2007-12 ,           9556, 2008-01 ,                    na,  ,                    na,  
2007-10-05   ,           8954, 2007-10 ,           8626, 2007-11 ,           8641, 2007-12 ,           8750, 2008-01 ,                    na,  ,                    na,  
2007-09-28   ,           9040, 2007-10 ,           8688, 2007-11 ,           8667, 2007-12 ,           8758, 2008-01 ,                    na,  ,                    na,  
2007-09-21   ,           8825, 2007-10 ,           8603, 2007-11 ,           8615, 2007-12 ,           8648, 2008-01 ,                    na,  ,                    na,  
2007-09-14   ,           9450, 2007-09 ,           8510, 2007-10 ,           8317, 2007-11 ,           8305, 2007-12 ,                    na,  ,                    na,  
2007-09-07   ,           8834, 2007-09 ,           8371, 2007-10 ,           8220, 2007-11 ,           8215, 2007-12 ,                    na,  ,                    na,  
2007-08-31   ,           8863, 2007-09 ,           8300, 2007-10 ,           8148, 2007-11 ,           8050, 2007-12 ,                    na,  ,                    na,  
2007-08-24   ,           8459, 2007-09 ,           8009, 2007-10 ,           7933, 2007-11 ,           7889, 2007-12 ,                    na,  ,                    na,  
2007-08-17   ,           8087, 2007-09 ,           7900, 2007-10 ,           7853, 2007-11 ,           7778, 2007-12 ,                    na,  ,                    na,  
2007-08-10   ,           9416, 2007-08 ,           8656, 2007-09 ,           8321, 2007-10 ,           8179, 2007-11 ,                    na,  ,                    na,  
2007-08-03   ,           8924, 2007-08 ,           8416, 2007-09 ,           8197, 2007-10 ,           8132, 2007-11 ,                    na,  ,                    na,  
2007-07-27   ,           8461, 2007-08 ,           8242, 2007-09 ,           8183, 2007-10 ,           8118, 2007-11 ,                    na,  ,                    na,  
2007-07-20   ,           8205, 2007-08 ,           8053, 2007-09 ,           8049, 2007-10 ,           7983, 2007-11 ,                    na,  ,                    na,  
2007-07-13   ,           8050, 2007-07 ,           8209, 2007-08 ,           8256, 2007-09 ,           8273, 2007-10 ,                    na,  ,                    na,  
2007-07-06   ,           7429, 2007-07 ,           7599, 2007-08 ,           7627, 2007-09 ,           7629, 2007-10 ,                    na,  ,                    na,  
2007-06-29   ,           7527, 2007-07 ,           7607, 2007-08 ,           7610, 2007-09 ,           7612, 2007-10 ,                    na,  ,                    na,  
2007-06-22   ,           7986, 2007-07 ,           8093, 2007-08 ,           8037, 2007-09 ,           7944, 2007-10 ,                    na,  ,                    na,  
2007-06-15   ,           8194, 2007-06 ,           8230, 2007-07 ,           8352, 2007-08 ,           8252, 2007-09 ,                    na,  ,                    na,  
2007-06-08   ,           8351, 2007-06 ,           8581, 2007-07 ,           8608, 2007-08 ,           8406, 2007-09 ,                    na,  ,                    na,  
2007-06-01   ,           8663, 2007-06 ,           8764, 2007-07 ,           8722, 2007-08 ,           8482, 2007-09 ,                    na,  ,                    na,  
2007-05-25   ,           9201, 2007-06 ,           9320, 2007-07 ,           9200, 2007-08 ,           8996, 2007-09 ,                    na,  ,                    na,  
2007-05-18   ,           9136, 2007-06 ,           9293, 2007-07 ,           9313, 2007-08 ,           9076, 2007-09 ,                    na,  ,                    na,  
2007-05-11   ,           8430, 2007-05 ,           8693, 2007-06 ,           8885, 2007-07 ,           8946, 2007-08 ,                    na,  ,                    na,  
2007-05-04   ,           8580, 2007-05 ,           8851, 2007-06 ,           9037, 2007-07 ,           9131, 2007-08 ,                    na,  ,                    na,  
2007-04-27   ,           8255, 2007-05 ,           8478, 2007-06 ,           8718, 2007-07 ,           8769, 2007-08 ,                    na,  ,                    na,  
2007-04-20   ,           8694, 2007-05 ,           9019, 2007-06 ,           9236, 2007-07 ,           9198, 2007-08 ,                    na,  ,                    na,  
2007-04-13   ,           8996, 2007-04 ,           9217, 2007-05 ,           9499, 2007-06 ,           9760, 2007-07 ,                    na,  ,                    na,  
2007-04-06   ,           9486, 2007-04 ,           9879, 2007-05 ,          10247, 2007-06 ,          10330, 2007-07 ,                    na,  ,                    na,  
2007-03-30   ,           9287, 2007-04 ,           9654, 2007-05 ,           9955, 2007-06 ,          10051, 2007-07 ,                    na,  ,                    na,  
2007-03-23   ,           9417, 2007-04 ,           9820, 2007-05 ,          10124, 2007-06 ,          10310, 2007-07 ,                    na,  ,                    na,  
2007-03-16   ,           9074, 2007-04 ,           9513, 2007-05 ,           9823, 2007-06 ,          10009, 2007-07 ,                    na,  ,                    na,  
2007-03-09   ,           8706, 2007-03 ,           9044, 2007-04 ,           9454, 2007-05 ,           9784, 2007-06 ,                    na,  ,                    na,  
2007-03-02   ,           9412, 2007-03 ,           9903, 2007-04 ,          10411, 2007-05 ,          10727, 2007-06 ,                    na,  ,                    na,  
2007-02-23   ,           9699, 2007-03 ,          10250, 2007-04 ,          10666, 2007-05 ,          10983, 2007-06 ,                    na,  ,                    na,  
2007-02-16   ,          10049, 2007-03 ,          10539, 2007-04 ,          10999, 2007-05 ,          11349, 2007-06 ,                    na,  ,                    na,  
2007-02-09   ,          10018, 2007-02 ,          10326, 2007-03 ,          10815, 2007-04 ,          11313, 2007-05 ,                    na,  ,                    na,  
2007-02-02   ,          10250, 2007-02 ,          10554, 2007-03 ,          11084, 2007-04 ,          11493, 2007-05 ,                    na,  ,                    na,  
2007-01-26   ,          10233, 2007-02 ,          10525, 2007-03 ,          10948, 2007-04 ,          11348, 2007-05 ,                    na,  ,                    na,  
2007-01-19   ,          10099, 2007-02 ,          10377, 2007-03 ,          10719, 2007-04 ,          11049, 2007-05 ,                    na,  ,                    na,  
2007-01-12   ,           9722, 2007-01 ,           9911, 2007-02 ,          10107, 2007-03 ,          10381, 2007-04 ,                    na,  ,                    na,  
2007-01-05   ,           9636, 2007-01 ,           9781, 2007-02 ,          10015, 2007-03 ,          10302, 2007-04 ,                    na,  ,                    na,  
2006-12-29   ,           9707, 2007-01 ,          10003, 2007-02 ,          10314, 2007-03 ,          10528, 2007-04 ,                    na,  ,                    na,  
2006-12-22   ,           9567, 2007-01 ,           9763, 2007-02 ,           9908, 2007-03 ,          10150, 2007-04 ,                    na,  ,                    na,  
2006-12-15   ,           8636, 2006-12 ,           9227, 2007-01 ,           9402, 2007-02 ,           9593, 2007-03 ,                    na,  ,                    na,  
2006-12-08   ,           8538, 2006-12 ,           8612, 2007-01 ,           8716, 2007-02 ,           8902, 2007-03 ,                    na,  ,                    na,  
2006-12-01   ,           7696, 2006-12 ,           7628, 2007-01 ,           7811, 2007-02 ,           7950, 2007-03 ,                    na,  ,                    na,  
2006-11-24   ,           7409, 2006-12 ,           7294, 2007-01 ,           7387, 2007-02 ,           7486, 2007-03 ,                    na,  ,                    na,  
2006-11-17   ,           7822, 2006-12 ,           7937, 2007-01 ,           8075, 2007-02 ,           8205, 2007-03 ,                    na,  ,                    na,  
2006-11-10   ,           8721, 2006-11 ,           8027, 2006-12 ,           7933, 2007-01 ,           8033, 2007-02 ,                    na,  ,                    na,  
2006-11-03   ,           8922, 2006-11 ,           8278, 2006-12 ,           8211, 2007-01 ,           8395, 2007-02 ,                    na,  ,                    na,  
2006-10-27   ,           8874, 2006-11 ,           8455, 2006-12 ,           8407, 2007-01 ,           8612, 2007-02 ,                    na,  ,                    na,  
2006-10-20   ,           8839, 2006-11 ,           8596, 2006-12 ,           8646, 2007-01 ,           8752, 2007-02 ,                    na,  ,                    na,  
2006-10-13   ,           8495, 2006-10 ,           8386, 2006-11 ,           8346, 2006-12 ,           8442, 2007-01 ,                    na,  ,                    na,  
2006-10-06   ,           8630, 2006-10 ,           8372, 2006-11 ,           8449, 2006-12 ,           8570, 2007-01 ,                    na,  ,                    na,  
2006-09-29   ,           7765, 2006-10 ,           7493, 2006-11 ,           7551, 2006-12 ,           7691, 2007-01 ,                    na,  ,                    na,  
2006-09-22   ,           7651, 2006-10 ,           7511, 2006-11 ,           7531, 2006-12 ,           7779, 2007-01 ,                    na,  ,                    na,  
2006-09-15   ,           8229, 2006-09 ,           7968, 2006-10 ,           7835, 2006-11 ,           7941, 2006-12 ,                    na,  ,                    na,  
2006-09-08   ,           8623, 2006-09 ,           7958, 2006-10 ,           7884, 2006-11 ,           7920, 2006-12 ,                    na,  ,                    na,  
2006-09-01   ,           9003, 2006-09 ,           8674, 2006-10 ,           8675, 2006-11 ,           8761, 2006-12 ,                    na,  ,                    na,  
2006-08-25   ,           8938, 2006-09 ,           8654, 2006-10 ,           8616, 2006-11 ,           8608, 2006-12 ,                    na,  ,                    na,  
2006-08-18   ,           9116, 2006-09 ,           8813, 2006-10 ,           8772, 2006-11 ,           8776, 2006-12 ,                    na,  ,                    na,  
2006-08-11   ,           9716, 2006-08 ,           9108, 2006-09 ,           8864, 2006-10 ,           8828, 2006-11 ,                    na,  ,                    na,  
2006-08-04   ,           9339, 2006-08 ,           8990, 2006-09 ,           8797, 2006-10 ,           8800, 2006-11 ,                    na,  ,                    na,  
2006-07-28   ,           9226, 2006-08 ,           8985, 2006-09 ,           8923, 2006-10 ,           8923, 2006-11 ,                    na,  ,                    na,  
2006-07-21   ,           9474, 2006-08 ,           9145, 2006-09 ,           8940, 2006-10 ,           8787, 2006-11 ,                    na,  ,                    na,  
2006-07-14   ,          10078, 2006-07 ,          10103, 2006-08 ,           9939, 2006-09 ,           9650, 2006-10 ,                    na,  ,                    na,  
2006-07-07   ,          10315, 2006-07 ,          10412, 2006-08 ,          10218, 2006-09 ,           9945, 2006-10 ,                    na,  ,                    na,  
2006-06-30   ,          10792, 2006-07 ,          10927, 2006-08 ,          10630, 2006-09 ,          10315, 2006-10 ,                    na,  ,                    na,  
2006-06-23   ,          10961, 2006-07 ,          11064, 2006-08 ,          10708, 2006-09 ,          10400, 2006-10 ,                    na,  ,                    na,  
2006-06-16   ,          10930, 2006-07 ,          10930, 2006-08 ,          10620, 2006-09 ,          10422, 2006-10 ,                    na,  ,                    na,  
2006-06-09   ,          11005, 2006-06 ,          11292, 2006-07 ,          10893, 2006-08 ,          10402, 2006-09 ,                    na,  ,                    na,  
2006-06-02   ,          10700, 2006-06 ,          10872, 2006-07 ,          10567, 2006-08 ,          10212, 2006-09 ,                    na,  ,                    na,  
2006-05-26   ,          11761, 2006-06 ,          12063, 2006-07 ,          11831, 2006-08 ,          11577, 2006-09 ,                    na,  ,                    na,  
2006-05-19   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-05-12   ,           9532, 2006-05 ,           9707, 2006-06 ,           9713, 2006-07 ,           9512, 2006-08 ,                    na,  ,                    na,  
2006-05-05   ,           9193, 2006-05 ,           9379, 2006-06 ,           9386, 2006-07 ,           9131, 2006-08 ,                    na,  ,                    na,  
2006-04-28   ,           8949, 2006-05 ,           9048, 2006-06 ,           8940, 2006-07 ,           8850, 2006-08 ,                    na,  ,                    na,  
2006-04-21   ,           8746, 2006-05 ,           8906, 2006-06 ,           8914, 2006-07 ,           8889, 2006-08 ,                    na,  ,                    na,  
2006-04-14   ,           8517, 2006-04 ,           8745, 2006-05 ,           8902, 2006-06 ,           8938, 2006-07 ,                    na,  ,                    na,  
2006-04-07   ,           8343, 2006-04 ,           8565, 2006-05 ,           8736, 2006-06 ,           8747, 2006-07 ,                    na,  ,                    na,  
2006-03-31   ,           8442, 2006-04 ,           8694, 2006-05 ,           8803, 2006-06 ,           8842, 2006-07 ,                    na,  ,                    na,  
2006-03-24   ,           8485, 2006-04 ,           8766, 2006-05 ,           8875, 2006-06 ,           8882, 2006-07 ,                    na,  ,                    na,  
2006-03-17   ,           8212, 2006-04 ,           8449, 2006-05 ,           8611, 2006-06 ,           8685, 2006-07 ,                    na,  ,                    na,  
2006-03-10   ,           7876, 2006-03 ,           8176, 2006-04 ,           8457, 2006-05 ,           8608, 2006-06 ,                    na,  ,                    na,  
2006-03-03   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-02-24   ,           8272, 2006-03 ,           8548, 2006-04 ,           8789, 2006-05 ,           8920, 2006-06 ,                    na,  ,                    na,  
2006-02-17   ,           8152, 2006-03 ,           8393, 2006-04 ,           8600, 2006-05 ,           8712, 2006-06 ,                    na,  ,                    na,  
2006-02-10   ,           8448, 2006-02 ,           8787, 2006-03 ,           8985, 2006-04 ,           9086, 2006-05 ,                    na,  ,                    na,  
2006-02-03   ,           8446, 2006-02 ,           8745, 2006-03 ,           8866, 2006-04 ,           8965, 2006-05 ,                    na,  ,                    na,  
2006-01-27   ,           7902, 2006-02 ,           8062, 2006-03 ,           8245, 2006-04 ,           8354, 2006-05 ,                    na,  ,                    na,  
2006-01-20   ,           7756, 2006-02 ,           7898, 2006-03 ,           8008, 2006-04 ,           8145, 2006-05 ,                    na,  ,                    na,  
2006-01-13   ,           7132, 2006-01 ,           7392, 2006-02 ,           7574, 2006-03 ,           7686, 2006-04 ,                    na,  ,                    na,  
2006-01-06   ,           7162, 2006-01 ,           7319, 2006-02 ,           7469, 2006-03 ,           7618, 2006-04 ,                    na,  ,                    na,  
2005-12-30   ,           7123, 2006-01 ,           7331, 2006-02 ,           7432, 2006-03 ,           7558, 2006-04 ,                    na,  ,                    na,  
2005-12-23   ,           7261, 2006-01 ,           7391, 2006-02 ,           7480, 2006-03 ,           7601, 2006-04 ,                    na,  ,                    na,  
2005-12-16   ,           7049, 2006-01 ,           7244, 2006-02 ,           7336, 2006-03 ,           7480, 2006-04 ,                    na,  ,                    na,  
2005-12-09   ,           6869, 2005-12 ,           6947, 2006-01 ,           7067, 2006-02 ,           7096, 2006-03 ,                    na,  ,                    na,  
2005-12-02   ,           6659, 2005-12 ,           6774, 2006-01 ,           6875, 2006-02 ,           6913, 2006-03 ,                    na,  ,                    na,  
2005-11-25   ,           6542, 2005-12 ,           6550, 2006-01 ,           6640, 2006-02 ,           6715, 2006-03 ,                    na,  ,                    na,  
2005-11-18   ,           6359, 2005-12 ,           6398, 2006-01 ,           6487, 2006-02 ,           6520, 2006-03 ,                    na,  ,                    na,  
2005-11-11   ,           6528, 2005-11 ,           6467, 2005-12 ,           6456, 2006-01 ,           6468, 2006-02 ,                    na,  ,                    na,  
2005-11-04   ,           6886, 2005-11 ,           6556, 2005-12 ,           6552, 2006-01 ,           6548, 2006-02 ,                    na,  ,                    na,  
2005-10-28   ,           6682, 2005-11 ,           6437, 2005-12 ,           6454, 2006-01 ,           6459, 2006-02 ,                    na,  ,                    na,  
2005-10-21   ,           6390, 2005-11 ,           6289, 2005-12 ,           6361, 2006-01 ,           6390, 2006-02 ,                    na,  ,                    na,  
2005-10-14   ,           6850, 2005-10 ,           6506, 2005-11 ,           6346, 2005-12 ,           6365, 2006-01 ,                    na,  ,                    na,  
2005-10-07   ,           6551, 2005-10 ,           6392, 2005-11 ,           6304, 2005-12 ,           6343, 2006-01 ,                    na,  ,                    na,  
2005-09-30   ,           6339, 2005-10 ,           6233, 2005-11 ,           6169, 2005-12 ,           6200, 2006-01 ,                    na,  ,                    na,  
2005-09-23   ,           6176, 2005-10 ,           6019, 2005-11 ,           6017, 2005-12 ,           6023, 2006-01 ,                    na,  ,                    na,  
2005-09-16   ,           6015, 2005-09 ,           5941, 2005-10 ,           5759, 2005-11 ,           5780, 2005-12 ,                    na,  ,                    na,  
2005-09-09   ,           6159, 2005-09 ,           6045, 2005-10 ,           5871, 2005-11 ,           5880, 2005-12 ,                    na,  ,                    na,  
2005-09-02   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-08-26   ,           5724, 2005-09 ,           5614, 2005-10 ,           5601, 2005-11 ,           5612, 2005-12 ,                    na,  ,                    na,  
2005-08-19   ,           5705, 2005-09 ,           5529, 2005-10 ,           5513, 2005-11 ,           5520, 2005-12 ,                    na,  ,                    na,  
2005-08-12   ,           6011, 2005-08 ,           6066, 2005-09 ,           5853, 2005-10 ,           5764, 2005-11 ,                    na,  ,                    na,  
2005-08-05   ,           6674, 2005-08 ,           6364, 2005-09 ,           6132, 2005-10 ,           6037, 2005-11 ,                    na,  ,                    na,  
2005-07-29   ,           6973, 2005-08 ,           6652, 2005-09 ,           6295, 2005-10 ,           6220, 2005-11 ,                    na,  ,                    na,  
2005-07-22   ,           6752, 2005-08 ,           6441, 2005-09 ,           6140, 2005-10 ,           6019, 2005-11 ,                    na,  ,                    na,  
2005-07-15   ,           6444, 2005-07 ,           6495, 2005-08 ,           6284, 2005-09 ,           6009, 2005-10 ,                    na,  ,                    na,  
2005-07-08   ,           6358, 2005-07 ,           6427, 2005-08 ,           6171, 2005-09 ,           5980, 2005-10 ,                    na,  ,                    na,  
2005-07-01   ,           6059, 2005-07 ,           6109, 2005-08 ,           5820, 2005-09 ,           5700, 2005-10 ,                    na,  ,                    na,  
2005-06-24   ,           6006, 2005-07 ,           6021, 2005-08 ,           5790, 2005-09 ,           5675, 2005-10 ,                    na,  ,                    na,  
2005-06-17   ,           6169, 2005-07 ,           6126, 2005-08 ,           5901, 2005-09 ,           5750, 2005-10 ,                    na,  ,                    na,  
2005-06-10   ,           6236, 2005-06 ,           6381, 2005-07 ,           6205, 2005-08 ,           5931, 2005-09 ,                    na,  ,                    na,  
2005-06-03   ,           6380, 2005-06 ,           6440, 2005-07 ,           6223, 2005-08 ,           6015, 2005-09 ,                    na,  ,                    na,  
2005-05-27   ,           6346, 2005-06 ,           6371, 2005-07 ,           6185, 2005-08 ,           5960, 2005-09 ,                    na,  ,                    na,  
2005-05-20   ,           6403, 2005-06 ,           6395, 2005-07 ,           6178, 2005-08 ,           5941, 2005-09 ,                    na,  ,                    na,  
2005-05-13   ,           6250, 2005-05 ,           6315, 2005-06 ,           6332, 2005-07 ,           6210, 2005-08 ,                    na,  ,                    na,  
2005-05-06   ,           6010, 2005-05 ,           6207, 2005-06 ,           6247, 2005-07 ,           6130, 2005-08 ,                    na,  ,                    na,  
2005-04-29   ,           5902, 2005-05 ,           6069, 2005-06 ,           6160, 2005-07 ,           6102, 2005-08 ,                    na,  ,                    na,  
2005-04-22   ,           5995, 2005-05 ,           6197, 2005-06 ,           6300, 2005-07 ,           6260, 2005-08 ,                    na,  ,                    na,  
2005-04-15   ,           5758, 2005-04 ,           6057, 2005-05 ,           6258, 2005-06 ,           6358, 2005-07 ,                    na,  ,                    na,  
2005-04-08   ,           5730, 2005-04 ,           5923, 2005-05 ,           6119, 2005-06 ,           6236, 2005-07 ,                    na,  ,                    na,  
2005-04-01   ,           5900, 2005-04 ,           6180, 2005-05 ,           6318, 2005-06 ,           6360, 2005-07 ,                    na,  ,                    na,  
2005-03-25   ,           5699, 2005-04 ,           5925, 2005-05 ,           6050, 2005-06 ,           6149, 2005-07 ,                    na,  ,                    na,  
2005-03-18   ,           5680, 2005-04 ,           5875, 2005-05 ,           5985, 2005-06 ,           6072, 2005-07 ,                    na,  ,                    na,  
2005-03-11   ,           5319, 2005-03 ,           5581, 2005-04 ,           5780, 2005-05 ,           5902, 2005-06 ,                    na,  ,                    na,  
2005-03-04   ,           5416, 2005-03 ,           5643, 2005-04 ,           5832, 2005-05 ,           5964, 2005-06 ,                    na,  ,                    na,  
2005-02-25   ,           5276, 2005-03 ,           5590, 2005-04 ,           5790, 2005-05 ,           5880, 2005-06 ,                    na,  ,                    na,  
2005-02-18   ,           5162, 2005-03 ,           5525, 2005-04 ,           5699, 2005-05 ,           5781, 2005-06 ,                    na,  ,                    na,  
2005-02-11   ,           4996, 2005-02 ,           5141, 2005-03 ,           5464, 2005-04 ,           5650, 2005-05 ,                    na,  ,                    na,  
2005-02-04   ,           5131, 2005-02 ,           5245, 2005-03 ,           5569, 2005-04 ,           5684, 2005-05 ,                    na,  ,                    na,  
2005-01-28   ,           5177, 2005-02 ,           5286, 2005-03 ,           5585, 2005-04 ,           5708, 2005-05 ,                    na,  ,                    na,  
2005-01-21   ,           5352, 2005-02 ,           5476, 2005-03 ,           5681, 2005-04 ,           5782, 2005-05 ,                    na,  ,                    na,  
2005-01-14   ,           5191, 2005-01 ,           5335, 2005-02 ,           5447, 2005-03 ,           5643, 2005-04 ,                    na,  ,                    na,  
2005-01-07   ,           5356, 2005-01 ,           5441, 2005-02 ,           5576, 2005-03 ,           5701, 2005-04 ,                    na,  ,                    na,  
2004-12-31   ,           5527, 2005-01 ,           5646, 2005-02 ,           5756, 2005-03 ,           5875, 2005-04 ,                    na,  ,                    na,  
2004-12-24   ,           5456, 2005-01 ,           5570, 2005-02 ,           5677, 2005-03 ,           5778, 2005-04 ,                    na,  ,                    na,  
2004-12-17   ,           5397, 2005-01 ,           5494, 2005-02 ,           5595, 2005-03 ,           5699, 2005-04 ,                    na,  ,                    na,  
2004-12-10   ,           5190, 2004-12 ,           5305, 2005-01 ,           5416, 2005-02 ,           5511, 2005-03 ,                    na,  ,                    na,  
2004-12-03   ,           5133, 2004-12 ,           5253, 2005-01 ,           5367, 2005-02 ,           5465, 2005-03 ,                    na,  ,                    na,  
2004-11-26   ,           5186, 2004-12 ,           5273, 2005-01 ,           5362, 2005-02 ,           5481, 2005-03 ,                    na,  ,                    na,  
2004-11-19   ,           5192, 2004-12 ,           5260, 2005-01 ,           5334, 2005-02 ,           5381, 2005-03 ,                    na,  ,                    na,  
2004-11-12   ,           5365, 2004-11 ,           5446, 2004-12 ,           5552, 2005-01 ,           5645, 2005-02 ,                    na,  ,                    na,  
2004-11-05   ,           5450, 2004-11 ,           5506, 2004-12 ,           5612, 2005-01 ,           5712, 2005-02 ,                    na,  ,                    na,  
2004-10-29   ,           5483, 2004-11 ,           5541, 2004-12 ,           5643, 2005-01 ,           5743, 2005-02 ,                    na,  ,                    na,  
2004-10-22   ,           5486, 2004-11 ,           5505, 2004-12 ,           5603, 2005-01 ,           5713, 2005-02 ,                    na,  ,                    na,  
2004-10-15   ,           5230, 2004-10 ,           5362, 2004-11 ,           5422, 2004-12 ,           5522, 2005-01 ,                    na,  ,                    na,  
2004-10-08   ,           5368, 2004-10 ,           5315, 2004-11 ,           5342, 2004-12 ,           5443, 2005-01 ,                    na,  ,                    na,  
2004-10-01   ,           5406, 2004-10 ,           5408, 2004-11 ,           5434, 2004-12 ,           5530, 2005-01 ,                    na,  ,                    na,  
2004-09-24   ,           5326, 2004-10 ,           5372, 2004-11 ,           5380, 2004-12 ,           5485, 2005-01 ,                    na,  ,                    na,  
2004-09-17   ,           5135, 2004-10 ,           5179, 2004-11 ,           5181, 2004-12 ,           5235, 2005-01 ,                    na,  ,                    na,  
2004-09-10   ,           5447, 2004-09 ,           5163, 2004-10 ,           5123, 2004-11 ,           5116, 2004-12 ,                    na,  ,                    na,  
2004-09-03   ,           5441, 2004-09 ,           5293, 2004-10 ,           5258, 2004-11 ,           5223, 2004-12 ,                    na,  ,                    na,  
2004-08-27   ,           5535, 2004-09 ,           5332, 2004-10 ,           5262, 2004-11 ,           5227, 2004-12 ,                    na,  ,                    na,  
2004-08-20   ,           5297, 2004-09 ,           5132, 2004-10 ,           5133, 2004-11 ,           5116, 2004-12 ,                    na,  ,                    na,  
2004-08-13   ,           5375, 2004-08 ,           5296, 2004-09 ,           5229, 2004-10 ,           5237, 2004-11 ,                    na,  ,                    na,  
2004-08-06   ,           5959, 2004-08 ,           5555, 2004-09 ,           5361, 2004-10 ,           5322, 2004-11 ,                    na,  ,                    na,  
2004-07-30   ,           5705, 2004-08 ,           5394, 2004-09 ,           5320, 2004-10 ,           5280, 2004-11 ,                    na,  ,                    na,  
2004-07-23   ,           6124, 2004-08 ,           5558, 2004-09 ,           5333, 2004-10 ,           5327, 2004-11 ,                    na,  ,                    na,  
2004-07-16   ,           6560, 2004-08 ,           6187, 2004-09 ,           5901, 2004-10 ,           5820, 2004-11 ,                    na,  ,                    na,  
2004-07-09   ,           7334, 2004-07 ,           6541, 2004-08 ,           6197, 2004-09 ,           5955, 2004-10 ,                    na,  ,                    na,  
2004-07-02   ,           6790, 2004-07 ,           6415, 2004-08 ,           6087, 2004-09 ,           5871, 2004-10 ,                    na,  ,                    na,  
2004-06-25   ,           6573, 2004-07 ,           6179, 2004-08 ,           5909, 2004-09 ,           5800, 2004-10 ,                    na,  ,                    na,  
2004-06-18   ,           6636, 2004-07 ,           6330, 2004-08 ,           6064, 2004-09 ,           5949, 2004-10 ,                    na,  ,                    na,  
2004-06-11   ,           6267, 2004-06 ,           6160, 2004-07 ,           5933, 2004-08 ,           5818, 2004-09 ,                    na,  ,                    na,  
2004-06-04   ,           6044, 2004-06 ,           5923, 2004-07 ,           5807, 2004-08 ,           5707, 2004-09 ,                    na,  ,                    na,  
2004-05-28   ,           6023, 2004-06 ,           5914, 2004-07 ,           5800, 2004-08 ,           5765, 2004-09 ,                    na,  ,                    na,  
2004-05-21   ,           5916, 2004-06 ,           5920, 2004-07 ,           5833, 2004-08 ,           5818, 2004-09 ,                    na,  ,                    na,  
2004-05-14   ,           5829, 2004-05 ,           5862, 2004-06 ,           5864, 2004-07 ,           5809, 2004-08 ,                    na,  ,                    na,  
2004-05-07   ,           5673, 2004-05 ,           5798, 2004-06 ,           5800, 2004-07 ,           5716, 2004-08 ,                    na,  ,                    na,  
2004-04-30   ,           5758, 2004-05 ,           5813, 2004-06 ,           5816, 2004-07 ,           5765, 2004-08 ,                    na,  ,                    na,  
2004-04-23   ,           5837, 2004-05 ,           5972, 2004-06 ,           5976, 2004-07 ,           5965, 2004-08 ,                    na,  ,                    na,  
2004-04-16   ,           5904, 2004-05 ,           6086, 2004-06 ,           6127, 2004-07 ,           6149, 2004-08 ,                    na,  ,                    na,  
2004-04-09   ,           5618, 2004-04 ,           5810, 2004-05 ,           6001, 2004-06 ,           6075, 2004-07 ,                    na,  ,                    na,  
2004-04-02   ,           5695, 2004-04 ,           5925, 2004-05 ,           6128, 2004-06 ,           6163, 2004-07 ,                    na,  ,                    na,  
2004-03-26   ,           5650, 2004-04 ,           5870, 2004-05 ,           6078, 2004-06 ,           6141, 2004-07 ,                    na,  ,                    na,  
2004-03-19   ,           5600, 2004-04 ,           5836, 2004-05 ,           5999, 2004-06 ,           6072, 2004-07 ,                    na,  ,                    na,  
2004-03-12   ,           5611, 2004-03 ,           5685, 2004-04 ,           5899, 2004-05 ,           6102, 2004-06 ,                    na,  ,                    na,  
2004-03-05   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-02-27   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2004-02-20   ,           5390, 2004-03 ,           5659, 2004-04 ,           5934, 2004-05 ,           6157, 2004-06 ,                    na,  ,                    na,  
2004-02-13   ,           5103, 2004-02 ,           5253, 2004-03 ,           5491, 2004-04 ,           5696, 2004-05 ,           5895, 2004-06 ,                    na,  
2004-02-06   ,           5020, 2004-02 ,           5190, 2004-03 ,           5396, 2004-04 ,           5615, 2004-05 ,           5823, 2004-06 ,                    na,  
2004-01-30   ,           5100, 2004-02 ,           5328, 2004-03 ,           5554, 2004-04 ,           5778, 2004-05 ,           5963, 2004-06 ,                    na,  
2004-01-23   ,           5183, 2004-02 ,           5350, 2004-03 ,           5647, 2004-04 ,           5873, 2004-05 ,           6061, 2004-06 ,                    na,  
2004-01-16   ,           5157, 2004-02 ,           5365, 2004-03 ,           5560, 2004-04 ,           5751, 2004-05 ,           5962, 2004-06 ,           5925, 2004-06 
2004-01-09   ,           5096, 2004-01 ,           5326, 2004-02 ,           5582, 2004-03 ,           5876, 2004-04 ,           6077, 2004-05 ,           6227, 2004-06 
2004-01-02   ,           5500, 2004-01 ,           5700, 2004-02 ,           5908, 2004-03 ,           6162, 2004-04 ,           6312, 2004-05 ,           6409, 2004-06 
2003-12-26   ,           5562, 2004-01 ,           5785, 2004-02 ,           5998, 2004-03 ,           6201, 2004-04 ,           6337, 2004-05 ,           6433, 2004-06 
2003-12-19   ,           5528, 2004-01 ,           5795, 2004-02 ,           6004, 2004-03 ,           6184, 2004-04 ,           6296, 2004-05 ,           6399, 2004-06 
2003-12-12   ,           5402, 2003-12 ,           5520, 2004-01 ,           5800, 2004-02 ,           6010, 2004-03 ,           6210, 2004-04 ,                    na,  
2003-12-05   ,           5285, 2003-12 ,           5600, 2004-01 ,           5826, 2004-02 ,           6048, 2004-03 ,           6166, 2004-04 ,                    na,  
2003-11-28   ,           5496, 2003-12 ,           5645, 2004-01 ,           5884, 2004-02 ,           6033, 2004-03 ,           6129, 2004-04 ,                    na,  
2003-11-21   ,           5282, 2003-12 ,           5670, 2004-01 ,           5860, 2004-02 ,           5971, 2004-03 ,           6065, 2004-04 ,                    na,  
2003-11-14   ,           5303, 2003-11 ,           5629, 2003-12 ,           5704, 2004-01 ,           5946, 2004-02 ,                    na,  ,                    na,  
2003-11-07   ,           5479, 2003-11 ,           5705, 2003-12 ,           5846, 2004-01 ,           6082, 2004-02 ,                    na,  ,                    na,  
2003-10-31   ,           5777, 2003-11 ,           5979, 2003-12 ,           6282, 2004-01 ,           6409, 2004-02 ,                    na,  ,                    na,  
2003-10-24   ,           6000, 2003-11 ,           6183, 2003-12 ,           6454, 2004-01 ,           6570, 2004-02 ,                    na,  ,                    na,  
2003-10-17   ,           5377, 2003-11 ,           5561, 2003-12 ,           5598, 2004-01 ,           5673, 2004-02 ,                    na,  ,                    na,  
2003-10-10   ,           5000, 2003-10 ,           5119, 2003-11 ,           5179, 2003-12 ,           5189, 2004-01 ,                    na,  ,                    na,  
2003-10-03   ,           5055, 2003-10 ,           5042, 2003-11 ,           5073, 2003-12 ,           5078, 2004-01 ,                    na,  ,                    na,  
2003-09-26   ,           5051, 2003-10 ,           5088, 2003-11 ,           5091, 2003-12 ,           5090, 2004-01 ,                    na,  ,                    na,  
2003-09-19   ,           4855, 2003-10 ,           4843, 2003-11 ,           4845, 2003-12 ,           4843, 2004-01 ,                    na,  ,                    na,  
2003-09-12   ,           4831, 2003-09 ,           4845, 2003-10 ,           4822, 2003-11 ,           4829, 2003-12 ,                    na,  ,                    na,  
2003-09-05   ,           4830, 2003-09 ,           4715, 2003-10 ,           4707, 2003-11 ,           4702, 2003-12 ,                    na,  ,                    na,  
2003-08-29   ,           4765, 2003-09 ,           4655, 2003-10 ,           4656, 2003-11 ,           4646, 2003-12 ,                    na,  ,                    na,  
2003-08-22   ,           4850, 2003-09 ,           4811, 2003-10 ,           4809, 2003-11 ,           4814, 2003-12 ,                    na,  ,                    na,  
2003-08-15   ,           4635, 2003-08 ,           4690, 2003-09 ,           4680, 2003-10 ,           4678, 2003-11 ,                    na,  ,                    na,  
2003-08-08   ,           4614, 2003-08 ,           4580, 2003-09 ,           4585, 2003-10 ,           4587, 2003-11 ,                    na,  ,                    na,  
2003-08-01   ,           4559, 2003-08 ,           4496, 2003-09 ,           4504, 2003-10 ,           4504, 2003-11 ,                    na,  ,                    na,  
2003-07-25   ,           4482, 2003-08 ,           4464, 2003-09 ,           4453, 2003-10 ,           4439, 2003-11 ,                    na,  ,                    na,  
2003-07-18   ,           4425, 2003-08 ,           4422, 2003-09 ,           4424, 2003-10 ,                    na,  ,                    na,  ,                    na,  
2003-07-11   ,           4509, 2003-07 ,           4448, 2003-08 ,           4447, 2003-09 ,                    na,  ,                    na,  ,                    na,  
2003-07-04   ,           4625, 2003-07 ,           4655, 2003-08 ,           4651, 2003-09 ,                    na,  ,                    na,  ,                    na,  
2003-06-27   ,           4483, 2003-07 ,           4549, 2003-08 ,           4550, 2003-09 ,                    na,  ,                    na,  ,                    na,  
2003-06-20   ,           4770, 2003-07 ,           4853, 2003-08 ,           4857, 2003-09 ,                    na,  ,                    na,  ,                    na,  
2003-06-13   ,           4927, 2003-06 ,           5125, 2003-07 ,           5132, 2003-08 ,                    na,  ,                    na,  ,                    na,  
2003-06-06   ,           5100, 2003-06 ,           5121, 2003-07 ,           5105, 2003-08 ,                    na,  ,                    na,  ,                    na,  
2003-05-30   ,           5063, 2003