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
NYBOT - New York Board of Trade
Commodities
  COCOA (CC) . 101648 COFFEE C (KC) . 105039 COTTON NO. 2 (CT) . 51601
MINI-COFFEE C (MK) . 5838 ETHANOL (XA) . 2112 SUGAR 11 world (SB) . 100700
SUGAR 14 domestic (SE) . 96235 FCOJ - Frozen Concntd Orange Juice (OJ) . 49965 FCOJ DIFF: PAR=100 (OD) . 6342
FCOJ-B (OB) . 223 PULP (P) . 13887 Not From Concentrate Orange Juice  (ON) . 3782
Financials
  Continuous Commodity Index (CI) . 9121 Russell 1000 (R) . 25378 Reuters Jefferies CRB Index (CR) . 6812
Russell 1000 Mini (RM) . 5689 Russell 1000 Growth Index (GG) . 8187 Russell 1000 Value Index (VV) . 8087
Russell 2000 (TO) . 8041 Russell 2000 Growth Index (GH) . 7268 Russell 2000 Value Index (VB) . 7228
Russell 3000 (TH) . 7130 NYSE composite (old) (YX) . 7561 NYSE composite (old, large) (ol2) . 0
NYSE comp. (old, small) (ol3) . 0 Revised NYSE Composite Index (YU) . 9520 Revised NYSE Small Comp. Index (MU) . 8223
U.S. Dollar Index (DX) . 31739
FX Currency Pairs | US dollar
  Euro/US Dollar Large (EU) . 6973 Euro/US$ (regular) (EO) . 7967 US$/Japanese yen (YY) . 6560
US$/Japanese yen (small) (SN) . 7924 US$/Canadian dollar (YD) . 6035 US$/Canadian dollar (small) (SV) . 7774
US$/Swiss franc   (YF) . 6258 US$/Swiss franc (small) (MF) . 7720 US$/South African rand (ZR) . 8196
US$/Norwegian krone (NS) . 6758 US$/Swedish krona (KU) . 7019 US$/Hungarian forint (UF) . 6649
US$/Czech koruna (UZ) . 6676 British pound/US$ (YP) . 6403 British pound/US$ (small) (MP) . 8064
Australian dollar/US$ (AU) . 7939 New Zealand dollar/US$ (ZX) . 8862 Small Australian Dollar/US Dollar (AA) . 5324
Small New Zealand/US Dollar (USDD) (ZA) . 5630 Brazilian Real/US Dollar (BX) . 8550 Columbian Peso/US Dollar (CU) . 10628
FX Currency Pairs | non US dollar
  Australian Dollar / New Zealand $ (AR) . 8604 Australian Dollar / Canadian $ (AS) . 8436 Australian Dollar / Japan Yen (YA) . 8332
British Pound / Swiss Franc (SS) . 8713 British Pound / Japan Yen (SY) . 8953 Canadian Dollar / Japan Yen (HY) . 8118
Euro / Canadian Dollar (EP) . 8195 Euro / Sterling (GB) . 8241 Euro / Japan Yen (EJ) . 8371
Euro / Norway Krone (OL) . 7553 Euro / Sweden Krona (RK) . 7596 Euro / Australian Dollar (RA) . 8232
Euro / Swiss Franc (RZ) . 7599 Euro / Hungarian forint (HR) . 5753 Euro / Czech koruna (EZ) . 4781
Swiss Franc / Japan Yen (ZY) . 4209 Norwegian Krone / Swedish krona (NJ) . 4781 Euro Index (E) . 4230
UK Pound Sterling/New Zealand Dolla (GN) . 3251 Swedish Krona Japanese Yen (KJ) . 3251 Norway Krone Japanese Yen (KY) . 3251
Sterling/CanDollar (PC) . 3775 UK Pound Sterling/Norway Krone (PK) . 3691 UK Pound Sterling/Swedish Krona (PS) . 3513
UK Pound Sterling/S African Rand (PZ) . 2837 UK Pound Sterling/Australian Dollar (QA) . 2848 Euro / South African Rand (YZ) . 1623
New Zealand Dollar Japanese Yen (ZJ) . 1623 Small British Pound/Japanese Yen (YS) . 104
Frequency :
Day End of ... week mon qtr year
PVO
Settlement Price Volume Open Interest
Derivatives Class :
Futures Options Other Derivatives

Reuters Jefferies CRB Index (CR). Reuters CRB contract specifications -> Contract Size: $500 X Index. Minimum Fluctuation: (tick size) .05 (5 basis pts.)= $25.00, e.g., 240.05, 240.10, 240.15 (e.g., futures at 240.00 are valued at $120,000, that is $500 X 240.00). Last Trading Day: Second Friday of the expiration month. Trading Hours: 10:00 am to 2:30 pm. (Specifications are as of Dec 10, 2004).
Column ( 1) Reuters Jefferies CRB Index (CR) maturity 1. Nearest maturity . Number of observations : 172
Column ( 2) Reuters Jefferies CRB Index (CR) maturity 2. 2nd maturity . Number of observations : 172
Column ( 3) Reuters Jefferies CRB Index (CR) maturity 3. 3rd maturity . Number of observations : 172
Column ( 4) Reuters Jefferies CRB Index (CR) maturity 4. 4th maturity . Number of observations : 172
Column ( 5) Reuters Jefferies CRB Index (CR) maturity 5. 5th maturity . Number of observations : 8
EconStats does not guarantee the accuracy of this data. Copyright 2008 by EconStats.
2008 aug 24, 9:47 pm

Reuters Jefferies CRB Index (CR) . Futures . Settlement Price 
             , Reuters Jefferies CRB  ,, Reuters Jefferies CRB  ,, Reuters Jefferies CRB  ,, Reuters Jefferies CRB  ,, Reuters Jefferies CRB  ,
             , Index (CR)             ,, Index (CR)             ,, Index (CR)             ,, Index (CR)             ,, Index (CR)             ,
             , CR1st                  ,, CR2nd                  ,, CR3rd                  ,, CR4th                  ,, CR5th                  ,
             , Reuters Jefferies CRB  ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,
             , Index (CR); Nearest    ,,                        ,,                        ,,                        ,,                        ,
             , expiration             ,,                        ,,                        ,,                        ,,                        ,
             ,      Jan2005 to Aug2008,,      Jan2005 to Aug2008,,      Jan2005 to Aug2008,,      Jan2005 to Aug2008,,      Feb2005 to Sep2006,
End of       ,                        ,,                        ,,                        ,,                        ,,                        ,
2008-08-22   ,        39290.0, 2008-09 ,        39250.0, 2008-12 ,        39260.0, 2009-03 ,        39280.0, 2009-06 ,                    na,  
2008-08-15   ,        38310.0, 2008-09 ,        38270.0, 2008-12 ,        38280.0, 2009-03 ,        38300.0, 2009-06 ,                    na,  
2008-08-08   ,        38630.0, 2008-09 ,        38640.0, 2008-12 ,        38630.0, 2009-03 ,        38630.0, 2009-06 ,                    na,  
2008-08-01   ,        41540.0, 2008-09 ,        41540.0, 2008-12 ,        41540.0, 2009-03 ,        41540.0, 2009-06 ,                    na,  
2008-07-25   ,        41210.0, 2008-09 ,        41210.0, 2008-12 ,        41210.0, 2009-03 ,        41210.0, 2009-06 ,                    na,  
2008-07-18   ,        42670.0, 2008-09 ,        42360.0, 2008-12 ,        42670.0, 2009-03 ,        42670.0, 2009-06 ,                    na,  
2008-07-11   ,        46050.0, 2008-09 ,        46050.0, 2008-12 ,        46050.0, 2009-03 ,        46050.0, 2009-06 ,                    na,  
2008-07-04   ,        47120.0, 2008-09 ,        47120.0, 2008-12 ,        47120.0, 2009-03 ,        47120.0, 2009-06 ,                    na,  
2008-06-27   ,        46430.0, 2008-09 ,        46430.0, 2008-12 ,        46430.0, 2009-03 ,        46430.0, 2009-06 ,                    na,  
2008-06-20   ,        42450.0, 2008-09 ,        42550.0, 2008-12 ,        42650.0, 2009-03 ,        42750.0, 2009-06 ,                    na,  
2008-06-13   ,        41470.0, 2008-06 ,        41570.0, 2008-09 ,        41670.0, 2008-12 ,        41770.0, 2009-03 ,                    na,  
2008-06-06   ,        40730.0, 2008-06 ,        40830.0, 2008-09 ,        40930.0, 2008-12 ,        41030.0, 2009-03 ,                    na,  
2008-05-30   ,        39390.0, 2008-06 ,        39490.0, 2008-09 ,        39590.0, 2008-12 ,        39690.0, 2009-03 ,                    na,  
2008-05-23   ,        40050.0, 2008-06 ,        40150.0, 2008-09 ,        40250.0, 2008-12 ,        40350.0, 2009-03 ,                    na,  
2008-05-16   ,        39980.0, 2008-06 ,        40080.0, 2008-09 ,        40180.0, 2008-12 ,        40280.0, 2009-03 ,                    na,  
2008-05-09   ,        40470.0, 2008-06 ,        40570.0, 2008-09 ,        40670.0, 2008-12 ,        40770.0, 2009-03 ,                    na,  
2008-05-02   ,        38700.0, 2008-06 ,        38800.0, 2008-09 ,        38900.0, 2008-12 ,        39000.0, 2009-03 ,                    na,  
2008-04-25   ,        39290.0, 2008-06 ,        39390.0, 2008-09 ,        39490.0, 2008-12 ,        39590.0, 2009-03 ,                    na,  
2008-04-18   ,        40270.0, 2008-06 ,        40370.0, 2008-09 ,        40470.0, 2008-12 ,        40570.0, 2009-03 ,                    na,  
2008-04-11   ,        39360.0, 2008-06 ,        39460.0, 2008-09 ,        39560.0, 2008-12 ,        39660.0, 2009-03 ,                    na,  
2008-04-04   ,        38480.0, 2008-06 ,        38580.0, 2008-09 ,        38680.0, 2008-12 ,        38780.0, 2009-03 ,                    na,  
2008-03-28   ,        38300.0, 2008-06 ,        38400.0, 2008-09 ,        38500.0, 2008-12 ,        38600.0, 2009-03 ,                    na,  
2008-03-21   ,        37210.0, 2008-06 ,        37310.0, 2008-09 ,        37410.0, 2008-12 ,        37510.0, 2009-03 ,                    na,  
2008-03-14   ,        41150.0, 2008-03 ,        41250.0, 2008-06 ,        41350.0, 2008-09 ,        41450.0, 2008-12 ,                    na,  
2008-03-07   ,        40690.0, 2008-03 ,        40790.0, 2008-06 ,        40890.0, 2008-09 ,        40990.0, 2008-12 ,                    na,  
2008-02-29   ,        41360.0, 2008-03 ,        41460.0, 2008-06 ,        41560.0, 2008-09 ,        41660.0, 2008-12 ,                    na,  
2008-02-22   ,        40120.0, 2008-03 ,        40220.0, 2008-06 ,        40320.0, 2008-09 ,        40420.0, 2008-12 ,                    na,  
2008-02-15   ,        38610.0, 2008-03 ,        38710.0, 2008-06 ,        38810.0, 2008-09 ,        38910.0, 2008-12 ,                    na,  
2008-02-08   ,        38080.0, 2008-03 ,        38180.0, 2008-06 ,        38280.0, 2008-09 ,        38380.0, 2008-12 ,                    na,  
2008-02-01   ,        36820.0, 2008-03 ,        36920.0, 2008-06 ,        37020.0, 2008-09 ,        37120.0, 2008-12 ,                    na,  
2008-01-25   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-18   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-11   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-04   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-28   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-21   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-14   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-07   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-30   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-23   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-16   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-09   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-02   ,        35300.0, 2007-12 ,        35400.0, 2008-03 ,        35450.0, 2008-06 ,        35500.0, 2008-09 ,                    na,  
2007-10-26   ,        34600.0, 2007-12 ,        34650.0, 2008-03 ,        34650.0, 2008-06 ,        34650.0, 2008-09 ,                    na,  
2007-10-19   ,        34125.0, 2007-12 ,        34175.0, 2008-03 ,        34175.0, 2008-06 ,        34125.0, 2008-09 ,                    na,  
2007-10-12   ,        33525.0, 2007-12 ,        33550.0, 2008-03 ,        33550.0, 2008-06 ,        33475.0, 2008-09 ,                    na,  
2007-10-05   ,        33050.0, 2007-12 ,        33075.0, 2008-03 ,        33075.0, 2008-06 ,        32975.0, 2008-09 ,                    na,  
2007-09-28   ,        33425.0, 2007-12 ,        33400.0, 2008-03 ,        33400.0, 2008-06 ,        33350.0, 2008-09 ,                    na,  
2007-09-21   ,        33325.0, 2007-12 ,        33325.0, 2008-03 ,        33300.0, 2008-06 ,        33300.0, 2008-09 ,                    na,  
2007-09-14   ,        32092.0, 2007-09 ,        32175.0, 2007-12 ,        32200.0, 2008-03 ,        32225.0, 2008-06 ,                    na,  
2007-09-07   ,        31225.0, 2007-09 ,        31325.0, 2007-12 ,        31350.0, 2008-03 ,        31375.0, 2008-06 ,                    na,  
2007-08-31   ,        31050.0, 2007-09 ,        31150.0, 2007-12 ,        31175.0, 2008-03 ,        31200.0, 2008-06 ,                    na,  
2007-08-24   ,        30575.0, 2007-09 ,        30625.0, 2007-12 ,        30625.0, 2008-03 ,        30675.0, 2008-06 ,                    na,  
2007-08-17   ,        30750.0, 2007-09 ,        30825.0, 2007-12 ,        30875.0, 2008-03 ,        30875.0, 2008-06 ,                    na,  
2007-08-10   ,        31175.0, 2007-09 ,        31250.0, 2007-12 ,        31325.0, 2008-03 ,        31400.0, 2008-06 ,                    na,  
2007-08-03   ,        31900.0, 2007-09 ,        31975.0, 2007-12 ,        32050.0, 2008-03 ,        32125.0, 2008-06 ,                    na,  
2007-07-27   ,        31975.0, 2007-09 ,        32050.0, 2007-12 ,        32125.0, 2008-03 ,        32200.0, 2008-06 ,                    na,  
2007-07-20   ,        32600.0, 2007-09 ,        32675.0, 2007-12 ,        32750.0, 2008-03 ,        32825.0, 2008-06 ,                    na,  
2007-07-13   ,        32450.0, 2007-09 ,        32525.0, 2007-12 ,        32600.0, 2008-03 ,        32675.0, 2008-06 ,                    na,  
2007-07-06   ,        32200.0, 2007-09 ,        32275.0, 2007-12 ,        32350.0, 2008-03 ,        32425.0, 2008-06 ,                    na,  
2007-06-29   ,        31725.0, 2007-09 ,        31800.0, 2007-12 ,        31875.0, 2008-03 ,        31950.0, 2008-06 ,                    na,  
2007-06-22   ,        31550.0, 2007-09 ,        31625.0, 2007-12 ,        31700.0, 2008-03 ,        31775.0, 2008-06 ,                    na,  
2007-06-15   ,        32050.0, 2007-09 ,        32125.0, 2007-12 ,        32200.0, 2008-03 ,        32275.0, 2008-06 ,                    na,  
2007-06-08   ,        30751.0, 2007-06 ,        30925.0, 2007-09 ,        31000.0, 2007-12 ,        31075.0, 2008-03 ,                    na,  
2007-06-01   ,        31525.0, 2007-06 ,        31600.0, 2007-09 ,        31675.0, 2007-12 ,        31750.0, 2008-03 ,                    na,  
2007-05-25   ,        31300.0, 2007-06 ,        31375.0, 2007-09 ,        31450.0, 2007-12 ,        31525.0, 2008-03 ,                    na,  
2007-05-18   ,        31450.0, 2007-06 ,        31525.0, 2007-09 ,        31600.0, 2007-12 ,        31675.0, 2008-03 ,                    na,  
2007-05-11   ,        31200.0, 2007-06 ,        31275.0, 2007-09 ,        31350.0, 2007-12 ,        31425.0, 2008-03 ,                    na,  
2007-05-04   ,        31125.0, 2007-06 ,        31200.0, 2007-09 ,        31275.0, 2007-12 ,        31350.0, 2008-03 ,                    na,  
2007-04-27   ,        31550.0, 2007-06 ,        31625.0, 2007-09 ,        31700.0, 2007-12 ,        31775.0, 2008-03 ,                    na,  
2007-04-20   ,        31350.0, 2007-06 ,        31425.0, 2007-09 ,        31500.0, 2007-12 ,        31575.0, 2008-03 ,                    na,  
2007-04-13   ,        31825.0, 2007-06 ,        31900.0, 2007-09 ,        31975.0, 2007-12 ,        32050.0, 2008-03 ,                    na,  
2007-04-06   ,        31790.0, 2007-06 ,        31865.0, 2007-09 ,        31940.0, 2007-12 ,        32015.0, 2008-03 ,                    na,  
2007-03-30   ,        31775.0, 2007-06 ,        31850.0, 2007-09 ,        31925.0, 2007-12 ,        32000.0, 2008-03 ,                    na,  
2007-03-23   ,        31125.0, 2007-06 ,        31200.0, 2007-09 ,        31275.0, 2007-12 ,        31350.0, 2008-03 ,                    na,  
2007-03-16   ,        30400.0, 2007-06 ,        30475.0, 2007-09 ,        30550.0, 2007-12 ,        30625.0, 2008-03 ,                    na,  
2007-03-09   ,        30805.0, 2007-03 ,        30975.0, 2007-06 ,        31075.0, 2007-09 ,        31225.0, 2007-12 ,                    na,  
2007-03-02   ,        31150.0, 2007-03 ,        31225.0, 2007-06 ,        31325.0, 2007-09 ,        31475.0, 2007-12 ,                    na,  
2007-02-23   ,        31625.0, 2007-03 ,        31700.0, 2007-06 ,        31800.0, 2007-09 ,        31900.0, 2007-12 ,                    na,  
2007-02-16   ,        30650.0, 2007-03 ,        30725.0, 2007-06 ,        30825.0, 2007-09 ,        30925.0, 2007-12 ,                    na,  
2007-02-09   ,        30575.0, 2007-03 ,        30650.0, 2007-06 ,        30750.0, 2007-09 ,        30850.0, 2007-12 ,                    na,  
2007-02-02   ,        30250.0, 2007-03 ,        30325.0, 2007-06 ,        30425.0, 2007-09 ,        30525.0, 2007-12 ,                    na,  
2007-01-26   ,        29600.0, 2007-03 ,        29675.0, 2007-06 ,        29775.0, 2007-09 ,        29875.0, 2007-12 ,                    na,  
2007-01-19   ,        29150.0, 2007-03 ,        29225.0, 2007-06 ,        29325.0, 2007-09 ,        29425.0, 2007-12 ,                    na,  
2007-01-12   ,        29100.0, 2007-03 ,        29175.0, 2007-06 ,        29300.0, 2007-09 ,        29450.0, 2007-12 ,                    na,  
2007-01-05   ,        29225.0, 2007-03 ,        29300.0, 2007-06 ,        29425.0, 2007-09 ,        29550.0, 2007-12 ,                    na,  
2006-12-29   ,        30725.0, 2007-03 ,        30800.0, 2007-06 ,        30875.0, 2007-09 ,        31000.0, 2007-12 ,                    na,  
2006-12-22   ,        30950.0, 2007-03 ,        31025.0, 2007-06 ,        31100.0, 2007-09 ,        31225.0, 2007-12 ,                    na,  
2006-12-15   ,        31350.0, 2007-03 ,        31425.0, 2007-06 ,        31500.0, 2007-09 ,        31625.0, 2007-12 ,                    na,  
2006-12-08   ,        31238.0, 2006-12 ,        31350.0, 2007-03 ,        31425.0, 2007-06 ,        31500.0, 2007-09 ,                    na,  
2006-12-01   ,        32100.0, 2006-12 ,        32200.0, 2007-03 ,        32275.0, 2007-06 ,        32350.0, 2007-09 ,                    na,  
2006-11-24   ,        30850.0, 2006-12 ,        30950.0, 2007-03 ,        31025.0, 2007-06 ,        31100.0, 2007-09 ,                    na,  
2006-11-17   ,        30650.0, 2006-12 ,        30750.0, 2007-03 ,        30825.0, 2007-06 ,        30900.0, 2007-09 ,                    na,  
2006-11-10   ,        31050.0, 2006-12 ,        31150.0, 2007-03 ,        31225.0, 2007-06 ,        31300.0, 2007-09 ,                    na,  
2006-11-03   ,        31100.0, 2006-12 ,        31200.0, 2007-03 ,        31275.0, 2007-06 ,        31350.0, 2007-09 ,                    na,  
2006-10-27   ,        31350.0, 2006-12 ,        31425.0, 2007-03 ,        31500.0, 2007-06 ,        31575.0, 2007-09 ,                    na,  
2006-10-20   ,        30700.0, 2006-12 ,        30775.0, 2007-03 ,        30850.0, 2007-06 ,        30925.0, 2007-09 ,                    na,  
2006-10-13   ,        30475.0, 2006-12 ,        30550.0, 2007-03 ,        30625.0, 2007-06 ,        30700.0, 2007-09 ,                    na,  
2006-10-06   ,        30200.0, 2006-12 ,        30275.0, 2007-03 ,        30350.0, 2007-06 ,        30425.0, 2007-09 ,                    na,  
2006-09-29   ,        30625.0, 2006-12 ,        30700.0, 2007-03 ,        30775.0, 2007-06 ,        30850.0, 2007-09 ,                    na,  
2006-09-22   ,        30150.0, 2006-12 ,        30225.0, 2007-03 ,        30300.0, 2007-06 ,        30375.0, 2007-09 ,                    na,  
2006-09-15   ,        30700.0, 2006-12 ,        30775.0, 2007-03 ,        30850.0, 2007-06 ,        30925.0, 2007-09 ,        31775.0, 2007-09 
2006-09-08   ,        32039.0, 2006-12 ,        32175.0, 2006-12 ,        32250.0, 2007-03 ,        32325.0, 2007-06 ,                    na,  
2006-09-01   ,        32650.0, 2006-12 ,        32725.0, 2006-12 ,        32800.0, 2007-03 ,        32875.0, 2007-06 ,                    na,  
2006-08-25   ,        33725.0, 2006-09 ,        33800.0, 2006-12 ,        33875.0, 2007-03 ,        33950.0, 2007-06 ,                    na,  
2006-08-18   ,        33350.0, 2006-09 ,        33425.0, 2006-12 ,        33500.0, 2007-03 ,        33575.0, 2007-06 ,                    na,  
2006-08-11   ,        34500.0, 2006-09 ,        34575.0, 2006-12 ,        34650.0, 2007-03 ,        34725.0, 2007-06 ,                    na,  
2006-08-04   ,        35075.0, 2006-09 ,        35150.0, 2006-12 ,        35225.0, 2007-03 ,        35300.0, 2007-06 ,                    na,  
2006-07-28   ,        34425.0, 2006-12 ,        34500.0, 2006-12 ,        34575.0, 2007-03 ,        34650.0, 2007-06 ,                    na,  
2006-07-21   ,        34025.0, 2006-12 ,        34100.0, 2006-12 ,        34175.0, 2007-03 ,        34250.0, 2007-06 ,                    na,  
2006-07-14   ,        35800.0, 2006-12 ,        35875.0, 2006-12 ,        35950.0, 2007-03 ,        36025.0, 2007-06 ,                    na,  
2006-07-07   ,        34900.0, 2006-12 ,        34975.0, 2006-12 ,        35050.0, 2007-03 ,        35125.0, 2007-06 ,                    na,  
2006-06-30   ,        34750.0, 2006-12 ,        34825.0, 2006-12 ,        34900.0, 2007-03 ,        34975.0, 2007-06 ,                    na,  
2006-06-23   ,        33650.0, 2006-12 ,        33725.0, 2006-12 ,        33800.0, 2007-03 ,        33875.0, 2007-06 ,                    na,  
2006-06-16   ,        34025.0, 2006-12 ,        34100.0, 2006-12 ,        34175.0, 2007-03 ,        34250.0, 2007-06 ,        34125.0, 2007-06 
2006-06-09   ,        34009.0, 2006-12 ,        34200.0, 2006-09 ,        34275.0, 2006-12 ,        34350.0, 2007-03 ,                    na,  
2006-06-02   ,        35150.0, 2006-06 ,        35225.0, 2006-12 ,        35300.0, 2006-12 ,        35375.0, 2007-03 ,                    na,  
2006-05-26   ,        34900.0, 2006-06 ,        34975.0, 2006-12 ,        35050.0, 2006-12 ,        35125.0, 2007-03 ,                    na,  
2006-05-19   ,        33900.0, 2006-06 ,        33975.0, 2006-12 ,        34050.0, 2006-12 ,        34125.0, 2007-03 ,                    na,  
2006-05-12   ,        36100.0, 2006-06 ,        36175.0, 2006-12 ,        36250.0, 2006-12 ,        36325.0, 2007-03 ,                    na,  
2006-05-05   ,        35300.0, 2006-06 ,        35375.0, 2006-09 ,        35450.0, 2006-12 ,        35525.0, 2007-03 ,                    na,  
2006-04-28   ,        35300.0, 2006-06 ,        35375.0, 2006-09 ,        35450.0, 2006-12 ,        35525.0, 2007-03 ,                    na,  
2006-04-21   ,        35950.0, 2006-06 ,        36025.0, 2006-09 ,        36100.0, 2006-12 ,        36175.0, 2007-03 ,                    na,  
2006-04-14   ,        34300.0, 2006-06 ,        34375.0, 2006-09 ,        34450.0, 2006-12 ,        34525.0, 2007-03 ,                    na,  
2006-04-07   ,        33800.0, 2006-06 ,        33875.0, 2006-09 ,        33950.0, 2006-12 ,        34025.0, 2007-03 ,                    na,  
2006-03-31   ,        33400.0, 2006-06 ,        33475.0, 2006-09 ,        33550.0, 2006-12 ,        33625.0, 2007-03 ,                    na,  
2006-03-24   ,        32800.0, 2006-06 ,        32875.0, 2006-09 ,        32950.0, 2006-12 ,        33025.0, 2007-03 ,                    na,  
2006-03-17   ,        32650.0, 2006-06 ,        32725.0, 2006-09 ,        32800.0, 2006-12 ,        32875.0, 2007-03 ,        32625.0, 2007-03 
2006-03-10   ,        31942.0, 2006-06 ,        32100.0, 2006-06 ,        32175.0, 2006-09 ,        32250.0, 2006-12 ,                    na,  
2006-03-03   ,        33200.0, 2006-03 ,        33275.0, 2006-06 ,        33350.0, 2006-09 ,        33425.0, 2006-12 ,                    na,  
2006-02-24   ,        32950.0, 2006-03 ,        33025.0, 2006-06 ,        33100.0, 2006-09 ,        33175.0, 2006-12 ,                    na,  
2006-02-17   ,        32675.0, 2006-03 ,        32750.0, 2006-06 ,        32825.0, 2006-09 ,        32900.0, 2006-12 ,                    na,  
2006-02-10   ,        33250.0, 2006-03 ,        33325.0, 2006-06 ,        33400.0, 2006-09 ,        33475.0, 2006-12 ,                    na,  
2006-02-03   ,        34625.0, 2006-03 ,        34700.0, 2006-06 ,        34775.0, 2006-09 ,        34850.0, 2006-12 ,                    na,  
2006-01-27   ,        34800.0, 2006-03 ,        34875.0, 2006-06 ,        34950.0, 2006-09 ,        35025.0, 2006-12 ,                    na,  
2006-01-20   ,        34600.0, 2006-03 ,        34675.0, 2006-06 ,        34750.0, 2006-09 ,        34800.0, 2006-12 ,                    na,  
2006-01-13   ,        33750.0, 2006-03 ,        33825.0, 2006-06 ,        33900.0, 2006-09 ,        33975.0, 2006-12 ,                    na,  
2006-01-06   ,        34025.0, 2006-03 ,        34100.0, 2006-06 ,        34175.0, 2006-09 ,        34250.0, 2006-12 ,                    na,  
2005-12-30   ,        33300.0, 2006-03 ,        33375.0, 2006-06 ,        33450.0, 2006-09 ,        33525.0, 2006-12 ,                    na,  
2005-12-23   ,        32700.0, 2006-03 ,        32775.0, 2006-06 ,        32850.0, 2006-09 ,        32925.0, 2006-12 ,                    na,  
2005-12-16   ,        32700.0, 2006-03 ,        32775.0, 2006-06 ,        32850.0, 2006-09 ,        32925.0, 2006-12 ,        33725.0, 2006-12 
2005-12-09   ,        32781.0, 2006-03 ,        32950.0, 2006-03 ,        33025.0, 2006-06 ,        33100.0, 2006-09 ,                    na,  
2005-12-02   ,        32400.0, 2005-12 ,        32475.0, 2006-03 ,        32550.0, 2006-06 ,        32625.0, 2006-09 ,                    na,  
2005-11-25   ,        31475.0, 2005-12 ,        31550.0, 2006-03 ,        31625.0, 2006-06 ,        31700.0, 2006-09 ,                    na,  
2005-11-18   ,        31375.0, 2005-12 ,        31450.0, 2006-03 ,        31525.0, 2006-06 ,        31600.0, 2006-09 ,                    na,  
2005-11-11   ,        31600.0, 2005-12 ,        31675.0, 2006-03 ,        31750.0, 2006-06 ,        31825.0, 2006-09 ,                    na,  
2005-11-04   ,        31925.0, 2005-12 ,        32000.0, 2006-03 ,        32075.0, 2006-06 ,        32150.0, 2006-09 ,                    na,  
2005-10-28   ,        32300.0, 2006-03 ,        32375.0, 2006-03 ,        32450.0, 2006-06 ,        32525.0, 2006-09 ,                    na,  
2005-10-21   ,        32250.0, 2005-12 ,        32325.0, 2006-03 ,        32400.0, 2006-06 ,        32475.0, 2006-09 ,                    na,  
2005-10-14   ,        32750.0, 2005-12 ,        32825.0, 2006-03 ,        32900.0, 2006-06 ,        32975.0, 2006-09 ,                    na,  
2005-10-07   ,        32450.0, 2005-12 ,        32525.0, 2006-03 ,        32600.0, 2006-06 ,        32675.0, 2006-09 ,                    na,  
2005-09-30   ,        33250.0, 2005-12 ,        33325.0, 2006-03 ,        33400.0, 2006-06 ,        33475.0, 2006-09 ,                    na,  
2005-09-23   ,        32375.0, 2006-03 ,        32450.0, 2006-03 ,        32525.0, 2006-06 ,        32600.0, 2006-09 ,                    na,  
2005-09-16   ,        31650.0, 2006-03 ,        31725.0, 2006-03 ,        31800.0, 2006-06 ,        31875.0, 2006-09 ,        32250.0, 2006-09 
2005-09-09   ,        32332.0, 2006-03 ,        32375.0, 2005-12 ,        32450.0, 2006-03 ,        32525.0, 2006-06 ,                    na,  
2005-09-02   ,        33125.0, 2005-09 ,        33200.0, 2006-03 ,        33275.0, 2006-03 ,        33350.0, 2006-06 ,                    na,  
2005-08-26   ,        31725.0, 2005-09 ,        31800.0, 2005-12 ,        31875.0, 2006-03 ,        31950.0, 2006-06 ,                    na,  
2005-08-19   ,        31550.0, 2005-09 ,        31625.0, 2005-12 ,        31700.0, 2006-03 ,        31775.0, 2006-06 ,                    na,  
2005-08-12   ,        32275.0, 2005-09 ,        32350.0, 2005-12 ,        32425.0, 2006-03 ,        32500.0, 2006-06 ,                    na,  
2005-08-05   ,        31700.0, 2005-09 ,        31775.0, 2005-12 ,        31850.0, 2006-03 ,        31925.0, 2006-06 ,                    na,  
2005-07-29   ,        31150.0, 2005-09 ,        31225.0, 2005-12 ,        31300.0, 2006-03 ,        31375.0, 2006-06 ,                    na,  
2005-07-22   ,        30475.0, 2005-09 ,        30550.0, 2005-12 ,        30625.0, 2006-03 ,        30700.0, 2006-06 ,                    na,  
2005-07-15   ,        31000.0, 2005-09 ,        31075.0, 2005-12 ,        31150.0, 2006-03 ,        31225.0, 2006-06 ,                    na,  
2005-07-08   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-07-01   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-06-24   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-06-17   ,        31350.0, 2005-08 ,        31550.0, 2005-11 ,        31450.0, 2006-01 ,        31450.0, 2006-02 ,        31000.0, 2006-02 
2005-06-10   ,        30248.0, 2005-08 ,        30575.0, 2005-11 ,        30825.0, 2006-01 ,        30775.0, 2006-01 ,                    na,  
2005-06-03   ,        30650.0, 2005-06 ,        30900.0, 2005-08 ,        31200.0, 2005-11 ,        31250.0, 2006-01 ,                    na,  
2005-05-27   ,        30075.0, 2005-06 ,        30350.0, 2005-08 ,        30625.0, 2005-11 ,        30525.0, 2006-01 ,                    na,  
2005-05-20   ,        29425.0, 2005-06 ,        29675.0, 2005-08 ,        29925.0, 2005-11 ,        29925.0, 2006-01 ,                    na,  
2005-05-13   ,        29385.0, 2005-06 ,        29535.0, 2005-08 ,        29685.0, 2005-11 ,        29685.0, 2006-01 ,                    na,  
2005-05-06   ,        30100.0, 2005-06 ,        30250.0, 2005-08 ,        30400.0, 2005-11 ,        30400.0, 2006-01 ,                    na,  
2005-04-29   ,        30475.0, 2005-06 ,        30600.0, 2005-08 ,        30725.0, 2005-11 ,        30725.0, 2006-01 ,                    na,  
2005-04-22   ,        30775.0, 2005-06 ,        30875.0, 2005-08 ,        30975.0, 2005-11 ,        30975.0, 2006-01 ,                    na,  
2005-04-15   ,        30125.0, 2005-06 ,        30200.0, 2005-08 ,        30275.0, 2005-11 ,        30275.0, 2006-01 ,        30700.0, 2006-01 
2005-04-08   ,        30432.0, 2005-06 ,        30450.0, 2005-08 ,        30525.0, 2005-11 ,        30600.0, 2005-11 ,                    na,  
2005-04-01   ,        31125.0, 2005-04 ,        31125.0, 2005-06 ,        31200.0, 2005-08 ,        31275.0, 2005-11 ,                    na,  
2005-03-25   ,        30675.0, 2005-04 ,        30775.0, 2005-06 ,        30875.0, 2005-08 ,        30875.0, 2005-11 ,                    na,  
2005-03-18   ,        31650.0, 2005-04 ,        31400.0, 2005-06 ,        31150.0, 2005-08 ,        31150.0, 2005-11 ,                    na,  
2005-03-11   ,        31550.0, 2005-04 ,        31575.0, 2005-06 ,        31600.0, 2005-08 ,        31600.0, 2005-11 ,                    na,  
2005-03-04   ,        30675.0, 2005-04 ,        30815.0, 2005-06 ,        30960.0, 2005-08 ,        31060.0, 2005-11 ,                    na,  
2005-02-25   ,        29830.0, 2005-04 ,        29990.0, 2005-06 ,        30150.0, 2005-08 ,        30250.0, 2005-11 ,                    na,  
2005-02-18   ,        28975.0, 2005-04 ,        29125.0, 2005-06 ,        29275.0, 2005-08 ,        29375.0, 2005-11 ,        29125.0, 2005-11 
2005-02-11   ,        28618.0, 2005-02 ,        28525.0, 2005-04 ,        28675.0, 2005-06 ,        28825.0, 2005-08 ,                    na,  
2005-02-04   ,        28100.0, 2005-02 ,        28075.0, 2005-04 ,        28225.0, 2005-06 ,        28375.0, 2005-08 ,                    na,  
2005-01-28   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2005-01-21   ,        28185.0, 2005-02 ,        28250.0, 2005-04 ,        28350.0, 2005-06 ,        28450.0, 2005-08 ,                    na,