EconStats : Exchange Prices . Rates . Open Commmodities Volume Chicago Interest Data Mercantile

E C O N S T A T S ^TM
	.
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
Americas		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
CME Groups
CME
CME - Chicago Mercantile Exchange - Commmodities Interest Rates
01 . 1588	02 . 1588	05 . 1587	09 . 68	0A . 1800
0C . 1750	0F . 1623	0I . 1654	0L . 1588	0M . 1669
0N . 1615	0O . 1633	0R . 1615	0U . 345	0Y . 1636
0Z . 1588	48 . 3776	56 . 2404	62 . 3876	6O . 1112
7O . 1504	8O . 1531	9KE . 68	9O . 1544	9TS . 68
A . 2008	A0 . 434	A0K . 17	A2 . 625	A3 . 269
A3K . 17	A4 . 625	A5 . 625	A7 . 472	A8 . 472
A9 . 627	A99 . 310	AB . 1718	ABC . 68	ABH . 68
ABX . 68	AC . 3012	AC9 . 68	ACA . 68	ACE . 68
ACI . 320	ACL . 68	AD . 3012	AD9 . 68	ADB . 320
ADC . 320	ADI . 320	ADM . 320	ADP . 308	ADS . 320
AEM . 68	AEO . 310	AES . 320	AET . 320	AF . 1638
AFG . 66	AFL . 68	AG . 2008	AGN . 68	AGU . 68
AH . 424	AHK . 17	AI . 2008	AIV . 320	AIZ . 68
AJ . 3012	AK . 304	AKA . 320	AKK . 17	AKS . 68
ALU . 68	ALX . 68	AM . 2008	AM9 . 320	AMK . 68
AML . 320	AMP . 68	AMT . 320	AMX . 305	AN . 3012
ANF . 320	ANI . 68	ANN . 320	ANR . 68	AO . 2067
AP . 2008	APC . 320	APO . 68	AQ . 1888	AQU . 68
AR . 320	ART . 68	ASL . 68	ASM . 68	AT . 1394
ATH . 68	ATI . 320	ATK . 17	ATV . 68	AU . 70
AUK . 17	AUY . 68	AV . 2008	AVB . 209	AVP . 320
AVY . 320	AWI . 68	AX . 2023	AY . 320	AYE . 68
AZ . 2008	AZ9 . 68	AZO . 320	B3 . 2008	BA . 2008
BAX . 320	BB . 2004	BC . 2002	BCR . 68	BCS . 68
BD . 2008	BDK . 68	BDX . 68	BE . 2008	BEN . 68
BF . 3012	BFC . 68	BG9 . 68	BGP . 60	BH . 1703
BH9 . 68	BHB . 17	BHF . 17	BHG . 17	BHI . 320
BHP . 68	BHR . 17	BHS . 17	BID . 68	BIG . 68
BJS . 320	BLG . 66	BLL . 68	BM . 2140	BMC . 68
BMR . 68	BMS . 320	BNI . 320	BOS . 560	BP . 3012
BP9 . 68	BPH . 68	BQ . 553	BR . 6046	BRL . 68
BS2 . 66	BT . 1845	BTU . 320	BUC . 60	BX . 2008
BXP . 324	BY . 3012	BYD . 320	BYI . 68	BZH . 320
C0 . 1616	C1 . 3012	C2 . 2008	C4 . 2006	C7 . 320
C8 . 320	CA . 3012	CA9 . 68	CAB . 68	CAH . 68
CAK . 60	CAL . 320	CB . 3370	CBE . 68	CBG . 68
CBS . 320	CC . 3012	CC8 . 68	CC9 . 320	CCE . 68
Frequency :
Day
End of ...
week
mon
qtr
year
PVO
Settlement Price
Derivatives Class :
Futures
Options
Other Derivatives
BY.
Column ( 1) BY maturity 1. Nearest maturity . Number of observations : 106
Column ( 2) BY maturity 2. 2nd maturity . Number of observations : 106
Column ( 3) BY maturity 3. 3rd maturity . Number of observations : 106
Column ( 4) BY maturity 4. 4th maturity . Number of observations : 106
Column ( 5) BY maturity 5. 5th maturity . Number of observations : 106
Column ( 6) BY maturity 6. 6th maturity . Number of observations : 106
EconStats does not guarantee the accuracy of this data. Copyright 2008 by EconStats.
2008 jun 27, 8:37 pm
BY . Futures . Settlement Price
             , BY                     ,, BY                     ,, BY                     ,, BY                     ,, BY                     ,, BY                     ,
             , BY; Nearest expiration ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,, Sixth nearest expn     ,
             ,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
             ,      Oct2004 to Jun2008,,      Oct2004 to Jun2008,,      Oct2004 to Jun2008,,      Oct2004 to Jun2008,,      Oct2004 to Jun2008,,      Oct2004 to Jun2008,
End of       ,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
2008-06-27   ,         210210, 2008-09 ,         207590, 2008-12 ,         204980, 2009-03 ,         202500, 2009-06 ,         200060, 2009-09 ,         197640, 2009-12 
2008-06-20   ,         209440, 2008-09 ,         206790, 2008-12 ,         204190, 2009-03 ,         201680, 2009-06 ,         199200, 2009-09 ,         196760, 2009-12 
2008-06-13   ,         210640, 2008-06 ,         208060, 2008-09 ,         205280, 2008-12 ,         202800, 2009-03 ,         200330, 2009-06 ,         198060, 2009-09 
2008-06-06   ,         206930, 2008-06 ,         204470, 2008-09 ,         202000, 2008-12 ,         199850, 2009-03 ,         197890, 2009-06 ,         195940, 2009-09 
2008-05-30   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-05-23   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-05-16   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-05-09   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-05-02   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-04-25   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-04-18   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-04-11   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-04-04   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-28   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-21   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-14   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-07   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-29   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-22   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-15   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-08   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-01   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-25   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-18   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-11   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-04   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-28   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-21   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-14   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-07   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-30   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-23   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-16   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-09   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-02   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-10-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-10-19   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-10-12   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-10-05   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-28   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-21   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-14   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-07   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-31   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-24   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-17   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-10   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-03   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-27   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-20   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-13   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-06   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-29   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-22   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-15   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-08   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-01   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-25   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-18   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-11   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-04   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-04-27   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-04-20   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-04-13   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-04-06   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-03-30   ,         229380, 2007-06 ,         226550, 2007-09 ,         223790, 2007-12 ,         221030, 2008-03 ,         218410, 2008-06 ,         215750, 2008-09 
2007-03-23   ,         228970, 2007-06 ,         226170, 2007-09 ,         223450, 2007-12 ,         220730, 2008-03 ,         218140, 2008-06 ,         215540, 2008-09 
2007-03-16   ,         226650, 2007-03 ,         224020, 2007-06 ,         221330, 2007-09 ,         218710, 2007-12 ,         215950, 2008-03 ,         213270, 2008-06 
2007-03-09   ,         227940, 2007-03 ,         225260, 2007-06 ,         222520, 2007-09 ,         219830, 2007-12 ,         217040, 2008-03 ,         214310, 2008-06 
2007-03-02   ,         226450, 2007-03 ,         223800, 2007-06 ,         221200, 2007-09 ,         218400, 2007-12 ,         215660, 2008-03 ,         212970, 2008-06 
2007-02-23   ,         236960, 2007-03 ,         234120, 2007-06 ,         231410, 2007-09 ,         228460, 2007-12 ,         225520, 2008-03 ,         222650, 2008-06 
2007-02-16   ,         231650, 2007-03 ,         228860, 2007-06 ,         226260, 2007-09 ,         223410, 2007-12 ,         220560, 2008-03 ,         217780, 2008-06 
2007-02-09   ,         236070, 2007-03 ,         233130, 2007-06 ,         230400, 2007-09 ,         227450, 2007-12 ,         224450, 2008-03 ,         221530, 2008-06 
2007-02-02   ,         236750, 2007-03 ,         233800, 2007-06 ,         231080, 2007-09 ,         228140, 2007-12 ,         225150, 2008-03 ,         222230, 2008-06 
2007-01-26   ,         236480, 2007-03 ,         233510, 2007-06 ,         230780, 2007-09 ,         227830, 2007-12 ,         224830, 2008-03 ,         221910, 2008-06 
2007-01-19   ,         237420, 2007-03 ,         234450, 2007-06 ,         231720, 2007-09 ,         228830, 2007-12 ,         225880, 2008-03 ,         222600, 2008-06 
2007-01-12   ,         233560, 2007-03 ,         230710, 2007-06 ,         228070, 2007-09 ,         225360, 2007-12 ,         222580, 2008-03 ,         219480, 2008-06 
2007-01-05   ,         226850, 2007-03 ,         224210, 2007-06 ,         221760, 2007-09 ,         219260, 2007-12 ,         216700, 2008-03 ,         213820, 2008-06 
2006-12-29   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-12-22   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-12-15   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-12-08   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-12-01   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-11-24   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-11-17   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-11-10   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-11-03   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-10-27   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-10-20   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-10-13   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-10-06   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-09-29   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-09-22   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-09-15   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-09-08   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-09-01   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-08-25   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-08-18   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-08-11   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-08-04   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-07-28   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-07-21   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-07-14   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-07-07   ,         210440, 2006-09 ,         208240, 2006-12 ,         206100, 2007-03 ,         204020, 2007-06 ,         201980, 2007-09 ,         199950, 2007-12 
2006-06-30   ,         209560, 2006-09 ,         207340, 2006-12 ,         205210, 2007-03 ,         203110, 2007-06 ,         201040, 2007-09 ,         198990, 2007-12 
2006-06-23   ,         209830, 2006-09 ,         207570, 2006-12 ,         205510, 2007-03 ,         203510, 2007-06 ,         201720, 2007-09 ,         199960, 2007-12 
2006-06-16   ,         213110, 2006-06 ,         210810, 2006-09 ,         208620, 2006-12 ,         206570, 2007-03 ,         204590, 2007-06 ,         202800, 2007-09 
2006-06-09   ,         209610, 2006-06 ,         207350, 2006-09 ,         205250, 2006-12 ,         203310, 2007-03 ,         201570, 2007-06 ,         199890, 2007-09 
2006-06-02   ,         209940, 2006-06 ,         207690, 2006-09 ,         205580, 2006-12 ,         203620, 2007-03 ,         201860, 2007-06 ,         200150, 2007-09 
2006-05-26   ,         208620, 2006-06 ,         206370, 2006-09 ,         204250, 2006-12 ,         202290, 2007-03 ,         200530, 2007-06 ,         198830, 2007-09 
2006-05-19   ,         209030, 2006-06 ,         206710, 2006-09 ,         204580, 2006-12 ,         202580, 2007-03 ,         200720, 2007-06 ,         198890, 2007-09 
2006-05-12   ,         207470, 2006-06 ,         205190, 2006-09 ,         203110, 2006-12 ,         201160, 2007-03 ,         199340, 2007-06 ,         197550, 2007-09 
2006-05-05   ,         207890, 2006-06 ,         205580, 2006-09 ,         203470, 2006-12 ,         201500, 2007-03 ,         199660, 2007-06 ,         197860, 2007-09 
2006-04-28   ,         205920, 2006-06 ,         203630, 2006-09 ,         201490, 2006-12 ,         199490, 2007-03 ,         197620, 2007-06 ,         195790, 2007-09 
2006-04-21   ,         206510, 2006-06 ,         204260, 2006-09 ,         202130, 2006-12 ,         200070, 2007-03 ,         198080, 2007-06 ,         196130, 2007-09 
2006-04-14   ,         205930, 2006-06 ,         203680, 2006-09 ,         201530, 2006-12 ,         199450, 2007-03 ,         197440, 2007-06 ,         195470, 2007-09 
2006-04-07   ,         204430, 2006-06 ,         202200, 2006-09 ,         200080, 2006-12 ,         198020, 2007-03 ,         196030, 2007-06 ,         194080, 2007-09 
2006-03-31   ,         202450, 2006-06 ,         200250, 2006-09 ,         198150, 2006-12 ,         196130, 2007-03 ,         194170, 2007-06 ,         192260, 2007-09 
2006-03-24   ,         202640, 2006-06 ,         200450, 2006-09 ,         198360, 2006-12 ,         196340, 2007-03 ,         194380, 2007-06 ,         192470, 2007-09 
2006-03-17   ,         201290, 2006-06 ,         199160, 2006-09 ,         197150, 2006-12 ,         195170, 2007-03 ,         193250, 2007-06 ,         191380, 2007-09 
2006-03-10   ,         205520, 2006-03 ,         203100, 2006-06 ,         200830, 2006-09 ,         198800, 2006-12 ,         196870, 2007-03 ,         194990, 2007-06 
2006-03-03   ,         204060, 2006-03 ,         201650, 2006-06 ,         199430, 2006-09 ,         197460, 2006-12 ,         195580, 2007-03 ,         193760, 2007-06 
2006-02-24   ,         203600, 2006-03 ,         201200, 2006-06 ,         199010, 2006-09 ,         197040, 2006-12 ,         195160, 2007-03 ,         193340, 2007-06 
2006-02-17   ,         205160, 2006-03 ,         202740, 2006-06 ,         200500, 2006-09 ,         198490, 2006-12 ,         196580, 2007-03 ,         194730, 2007-06 
2006-02-10   ,         205000, 2006-03 ,         202620, 2006-06 ,         200340, 2006-09 ,         198340, 2006-12 ,         196430, 2007-03 ,         194590, 2007-06 
2006-02-03   ,         208740, 2006-03 ,         206250, 2006-06 ,         204020, 2006-09 ,         202010, 2006-12 ,         200060, 2007-03 ,         198280, 2007-06 
2006-01-27   ,         206210, 2006-03 ,         203800, 2006-06 ,         201620, 2006-09 ,         199670, 2006-12 ,         197780, 2007-03 ,         196040, 2007-06 
2006-01-20   ,         202920, 2006-03 ,         200580, 2006-06 ,         198490, 2006-09 ,         196600, 2006-12 ,         194780, 2007-03 ,         193100, 2007-06 
2006-01-13   ,         201440, 2006-03 ,         199150, 2006-06 ,         197090, 2006-09 ,         195230, 2006-12 ,         193440, 2007-03 ,         191800, 2007-06 
2006-01-06   ,         200990, 2006-03 ,         198770, 2006-06 ,         196780, 2006-09 ,         194950, 2006-12 ,         193160, 2007-03 ,         191520, 2007-06 
2005-12-30   ,         200990, 2006-03 ,         198680, 2006-06 ,         196640, 2006-09 ,         194760, 2006-12 ,         192920, 2007-03 ,         191230, 2007-06 
2005-12-23   ,         199420, 2006-03 ,         197110, 2006-06 ,         195120, 2006-09 ,         193290, 2006-12 ,         191490, 2007-03 ,         189840, 2007-06 
2005-12-16   ,         205080, 2005-12 ,         202930, 2006-03 ,         200590, 2006-06 ,         198570, 2006-09 ,         196700, 2006-12 ,         194880, 2007-03 
2005-12-09   ,         210790, 2005-12 ,         208580, 2006-03 ,         206240, 2006-06 ,         204080, 2006-09 ,         202080, 2006-12 ,         200120, 2007-03 
2005-12-02   ,         208640, 2005-12 ,         206440, 2006-03 ,         204130, 2006-06 ,         201990, 2006-09 ,         200010, 2006-12 ,         198080, 2007-03 
2005-11-25   ,         204390, 2005-12 ,         202180, 2006-03 ,         199940, 2006-06 ,         197870, 2006-09 ,         195950, 2006-12 ,         194080, 2007-03 
2005-11-18   ,         203840, 2005-12 ,         201630, 2006-03 ,         199290, 2006-06 ,         197230, 2006-09 ,         195340, 2006-12 ,         193480, 2007-03 
2005-11-11   ,         204870, 2005-12 ,         202670, 2006-03 ,         200450, 2006-06 ,         198350, 2006-09 ,         196410, 2006-12 ,         194620, 2007-03 
2005-11-04   ,         205940, 2005-12 ,         203730, 2006-03 ,         201500, 2006-06 ,         199390, 2006-09 ,         197430, 2006-12 ,         195630, 2007-03 
2005-10-28   ,         203880, 2005-12 ,         201710, 2006-03 ,         199550, 2006-06 ,         197510, 2006-09 ,         195620, 2006-12 ,         193870, 2007-03 
2005-10-21   ,         203320, 2005-12 ,         201150, 2006-03 ,         198940, 2006-06 ,         196900, 2006-09 ,         195010, 2006-12 ,         193270, 2007-03 
2005-10-14   ,         200150, 2005-12 ,         198030, 2006-03 ,         195830, 2006-06 ,         193750, 2006-09 ,         191710, 2006-12 ,         189720, 2007-03 
2005-10-07   ,         198900, 2005-12 ,         196800, 2006-03 ,         194620, 2006-06 ,         192550, 2006-09 ,         190530, 2006-12 ,         188550, 2007-03 
2005-09-30   ,         198300, 2005-12 ,         196160, 2006-03 ,         193990, 2006-06 ,         191920, 2006-09 ,         189900, 2006-12 ,         187920, 2007-03 
2005-09-23   ,         197660, 2005-12 ,         195450, 2006-03 ,         193370, 2006-06 ,         191330, 2006-09 ,         189330, 2006-12 ,         187370, 2007-03 
2005-09-16   ,         201380, 2005-09 ,         199130, 2005-12 ,         196810, 2006-03 ,         194390, 2006-06 ,         192020, 2006-09 ,         189690, 2006-12 
2005-09-09   ,         201740, 2005-09 ,         199510, 2005-12 ,         197210, 2006-03 ,         194810, 2006-06 ,         192460, 2006-09 ,         190150, 2006-12 
2005-09-02   ,         201910, 2005-09 ,         199670, 2005-12 ,         197400, 2006-03 ,         195020, 2006-06 ,         192680, 2006-09 ,         190400, 2006-12 
2005-08-26   ,         197910, 2005-09 ,         195780, 2005-12 ,         193660, 2006-03 ,         191380, 2006-06 ,         189150, 2006-09 ,         186970, 2006-12 
2005-08-19   ,         197670, 2005-09 ,         195540, 2005-12 ,         193430, 2006-03 ,         191150, 2006-06 ,         188920, 2006-09 ,         186730, 2006-12 
2005-08-12   ,         197650, 2005-09 ,         195560, 2005-12 ,         193520, 2006-03 ,         191260, 2006-06 ,         189050, 2006-09 ,         186880, 2006-12 
2005-08-05   ,         198030, 2005-09 ,         195890, 2005-12 ,         193800, 2006-03 ,         191610, 2006-06 ,         189470, 2006-09 ,         187370, 2006-12 
2005-07-29   ,         196300, 2005-09 ,         194120, 2005-12 ,         191980, 2006-03 ,         189810, 2006-06 ,         187680, 2006-09 ,         185590, 2006-12 
2005-07-22   ,         191860, 2005-09 ,         189750, 2005-12 ,         187680, 2006-03 ,         185570, 2006-06 ,         183510, 2006-09 ,         181480, 2006-12 
2005-07-15   ,         195010, 2005-09 ,         192920, 2005-12 ,         190860, 2006-03 ,         188700, 2006-06 ,         186590, 2006-09 ,         184510, 2006-12 
2005-07-08   ,         192920, 2005-09 ,         190840, 2005-12 ,         188810, 2006-03 ,         186670, 2006-06 ,         184580, 2006-09 ,         182530, 2006-12 
2005-07-01   ,         195660, 2005-09 ,         193350, 2005-12 ,         191090, 2006-03 ,         188720, 2006-06 ,         186410, 2006-09 ,         184140, 2006-12 
2005-06-24   ,         196710, 2005-09 ,         194340, 2005-12 ,         192010, 2006-03 ,         189590, 2006-06 ,         187210, 2006-09 ,         184880, 2006-12 
2005-06-17   ,         196410, 2005-09 ,         194060, 2005-12 ,         191740, 2006-03 ,         189330, 2006-06 ,         186970, 2006-09 ,         184650, 2006-12 
2005-06-10   ,         196710, 2005-06 ,         194200, 2005-09 ,         191830, 2005-12 ,         189490, 2006-03 ,         187070, 2006-06 ,         184690, 2006-09 
2005-06-03   ,         195260, 2005-06 ,         192770, 2005-09 ,         190260, 2005-12 ,         187790, 2006-03 ,         185230, 2006-06 ,         182720, 2006-09 
2005-05-27   ,         196430, 2005-06 ,         193900, 2005-09 ,         191360, 2005-12 ,         188860, 2006-03 ,         186250, 2006-06 ,         183690, 2006-09 
2005-05-20   ,         196890, 2005-06 ,         194350, 2005-09 ,         191800, 2005-12 ,         189290, 2006-03 ,         186680, 2006-06 ,         184110, 2006-09 
2005-05-13   ,         197780, 2005-06 ,         195280, 2005-09 ,         192740, 2005-12 ,         190240, 2006-03 ,         187640, 2006-06 ,         185090, 2006-09 
2005-05-06   ,         197410, 2005-06 ,         194960, 2005-09 ,         192480, 2005-12 ,         190040, 2006-03 ,         187500, 2006-06 ,         185000, 2006-09 
2005-04-29   ,         198870, 2005-06 ,         196420, 2005-09 ,         193920, 2005-12 ,         191480, 2006-03 ,         188920, 2006-06 ,         186410, 2006-09 
2005-04-22   ,         201550, 2005-06 ,         199050, 2005-09 ,         196510, 2005-12 ,         194020, 2006-03 ,         191410, 2006-06 ,         188860, 2006-09 
2005-04-15   ,         202320, 2005-06 ,         199750, 2005-09 ,         197120, 2005-12 ,         194540, 2006-03 ,         191850, 2006-06 ,         189210, 2006-09 
2005-04-08   ,         202410, 2005-06 ,         199830, 2005-09 ,         197150, 2005-12 ,         194520, 2006-03 ,         191780, 2006-06 ,         189090, 2006-09 
2005-04-01   ,         200530, 2005-06 ,         197970, 2005-09 ,         195320, 2005-12 ,         192720, 2006-03 ,         190020, 2006-06 ,         187370, 2006-09 
2005-03-25   ,         196720, 2005-06 ,         194170, 2005-09 ,         191600, 2005-12 ,         189070, 2006-03 ,         186590, 2006-06 ,         184150, 2006-09 
2005-03-18   ,         198790, 2005-06 ,         196210, 2005-09 ,         193630, 2005-12 ,         191100, 2006-03 ,         188610, 2006-06 ,         186180, 2006-09 
2005-03-11   ,         200090, 2005-03 ,         197680, 2005-06 ,         195130, 2005-09 ,         192580, 2005-12 ,         190080, 2006-03 ,         187630, 2006-06 
2005-03-04   ,         201170, 2005-03 ,         198730, 2005-06 ,         196210, 2005-09 ,         193740, 2005-12 ,         191310, 2006-03 ,         188920, 2006-06 
2005-02-25   ,         201470, 2005-03 ,         199010, 2005-06 ,         196520, 2005-09 ,         194080, 2005-12 ,         191690, 2006-03 ,         189330, 2006-06 
2005-02-18   ,         199480, 2005-03 ,         197060, 2005-06 ,         194590, 2005-09 ,         192170, 2005-12 ,         189790, 2006-03 ,         187450, 2006-06 
2005-02-11   ,         196860, 2005-03 ,         194540, 2005-06 ,         192100, 2005-09 ,         189690, 2005-12 ,         187330, 2006-03 ,         185010, 2006-06 
2005-02-04   ,         194150, 2005-03 ,         191880, 2005-06 ,         189500, 2005-09 ,         187160, 2005-12 ,         184860, 2006-03 ,         182600, 2006-06 
2005-01-28   ,         194100, 2005-03 ,         191860, 2005-06 ,         189490, 2005-09 ,         187170, 2005-12 ,         184880, 2006-03 ,         182640, 2006-06 
2005-01-21   ,         191740, 2005-03 ,         189520, 2005-06 ,         187200, 2005-09 ,         184910, 2005-12 ,         182660, 2006-03 ,         180440, 2006-06 
2005-01-14   ,         189190, 2005-03 ,         187030, 2005-06 ,         184760, 2005-09 ,         182520, 2005-12 ,         180330, 2006-03 ,         178160, 2006-06 
2005-01-07   ,         194710, 2005-03 ,         192420, 2005-06 ,         189920, 2005-09 ,         187460, 2005-12 ,         185050, 2006-03 ,         182670, 2006-06 
2004-12-31   ,         194660, 2005-03 ,         192410, 2005-06 ,         189950, 2005-09 ,         187540, 2005-12 ,         185170, 2006-03 ,         183010, 2006-06 
2004-12-24   ,         197180, 2005-03 ,         194890, 2005-06 ,         192390, 2005-09 ,         189930, 2005-12 ,         187510, 2006-03 ,         185310, 2006-06 
2004-12-17   ,         200190, 2005-03 ,         197860, 2005-06 ,         195320, 2005-09 ,         192820, 2005-12 ,         190370, 2006-03 ,         188140, 2006-06 
2004-12-10   ,         201520, 2004-12 ,         199120, 2005-03 ,         196730, 2005-06 ,         194130, 2005-09 ,         191580, 2005-12 ,         189070, 2006-03 
2004-12-03   ,         198130, 2004-12 ,         195780, 2005-03 ,         193430, 2005-06 ,         190880, 2005-09 ,         188380, 2005-12 ,         185910, 2006-03 
2004-11-26   ,         194100, 2004-12 ,         191790, 2005-03 ,         189460, 2005-06 ,         186940, 2005-09 ,         184450, 2005-12 ,         182010, 2006-03 
2004-11-19   ,         190820, 2004-12 ,         188450, 2005-03 ,         186170, 2005-06 ,         183790, 2005-09 ,         181440, 2005-12 ,         179060, 2006-03 
2004-11-12   ,         195280, 2004-12 ,         192890, 2005-03 ,         190590, 2005-06 ,         188200, 2005-09 ,         185840, 2005-12 ,         183440, 2006-03 
2004-11-05   ,         195160, 2004-12 ,         192770, 2005-03 ,         190500, 2005-06 ,         188150, 2005-09 ,         185820, 2005-12 ,         183450, 2006-03 
2004-10-29   ,         193450, 2004-12 ,         191220, 2005-03 ,         188960, 2005-06 ,         186610, 2005-09 ,         184290, 2005-12 ,         181930, 2006-03