EconStats : Open Volume Data Prices Interest Futures CME CB Rates Mercantile . Exchange

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
CB.
Column ( 1) CB maturity 1. Nearest maturity . Number of observations : 60
Column ( 2) CB maturity 2. 2nd maturity . Number of observations : 60
Column ( 3) CB maturity 3. 3rd maturity . Number of observations : 60
Column ( 4) CB maturity 4. 4th maturity . Number of observations : 60
Column ( 5) CB maturity 5. 5th maturity . Number of observations : 60
Column ( 6) CB maturity 6. 6th maturity . Number of observations : 60
Column ( 7) CB maturity 7. 7th maturity . Number of observations : 60
Column ( 8) CB maturity 8. 8th maturity . Number of observations : 60
Column ( 9) CB maturity 9. 9th maturity . Number of observations : 60
Column ( 10) CB maturity 10. 10th maturity . Number of observations : 60
Column ( 11) CB maturity 11. 11th maturity . Number of observations : 59
EconStats does not guarantee the accuracy of this data. Copyright 2008 by EconStats.
2008 jun 27, 8:37 pm
CB . Futures . Settlement Price
             , CB                     ,, CB                     ,, CB                     ,, CB                     ,, CB                     ,, CB                     ,, CB                     ,, CB                     ,, CB                     ,, CB                     ,, CB                     ,
             , CB; Nearest expiration ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,, Sixth nearest expn     ,, Seventh nearest expn   ,, Eighth nearest expn    ,, Ninth nearest expn     ,, Tenth nearest expn     ,, Eleventh nearest expn  ,
             ,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
             ,      Sep2005 to Jun2008,,      Sep2005 to Jun2008,,      Sep2005 to Jun2008,,      Sep2005 to Jun2008,,      Sep2005 to Jun2008,,      Sep2005 to Jun2008,,      Sep2005 to Jun2008,,      Sep2005 to Jun2008,,      Sep2005 to Jun2008,,      Sep2005 to Jun2008,,      Sep2005 to Jun2008,
End of       ,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
2008-06-27   ,         147000, 2008-06 ,         153000, 2008-07 ,         154500, 2008-08 ,         154250, 2008-09 ,         155000, 2008-10 ,         155950, 2008-11 ,         157000, 2008-12 ,         157500, 2009-01 ,         156500, 2009-02 ,         157500, 2009-03 ,         158500, 2009-04 
2008-06-20   ,         147000, 2008-06 ,         151750, 2008-07 ,         152900, 2008-08 ,         152900, 2008-09 ,         153750, 2008-10 ,         155000, 2008-11 ,         155000, 2008-12 ,         154750, 2009-01 ,         156250, 2009-02 ,         157500, 2009-03 ,         158500, 2009-04 
2008-06-13   ,         147000, 2008-06 ,         148500, 2008-07 ,         149000, 2008-08 ,         150500, 2008-09 ,         151750, 2008-10 ,         153000, 2008-11 ,         154500, 2008-12 ,         154750, 2009-01 ,         156000, 2009-02 ,         157500, 2009-03 ,         158500, 2009-04 
2008-06-06   ,         147000, 2008-06 ,         148500, 2008-07 ,         150250, 2008-08 ,         150500, 2008-09 ,         151500, 2008-10 ,         152000, 2008-11 ,         153000, 2008-12 ,         154500, 2009-01 ,         156000, 2009-02 ,         157500, 2009-03 ,         158000, 2009-04 
2008-05-30   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-05-23   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-05-16   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-05-09   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-05-02   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-04-25   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-04-18   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-04-11   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-04-04   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-28   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-21   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-14   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-03-07   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-29   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-22   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-15   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-08   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-02-01   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-25   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-18   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-11   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2008-01-04   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-28   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-21   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-14   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-12-07   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-30   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-23   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-16   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-09   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-11-02   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-10-26   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-10-19   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-10-12   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-10-05   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-28   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-21   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-14   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-09-07   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-31   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-24   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-17   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-10   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-08-03   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-27   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-20   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-13   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-07-06   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-29   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-22   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-15   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-08   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-06-01   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-25   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-18   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-11   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-05-04   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-04-27   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-04-20   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-04-13   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-04-06   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2007-03-30   ,         126040, 2007-03 ,         131875, 2007-04 ,         133750, 2007-05 ,         134275, 2007-06 ,         135750, 2007-07 ,         137000, 2007-08 ,         139000, 2007-09 ,         140750, 2007-10 ,         141750, 2007-11 ,         142250, 2007-12 ,         142000, 2008-01 
2007-03-23   ,         126250, 2007-03 ,         132075, 2007-04 ,         134950, 2007-05 ,         135250, 2007-06 ,         136000, 2007-07 ,         138050, 2007-08 ,         139500, 2007-09 ,         140250, 2007-10 ,         142000, 2007-11 ,         142500, 2007-12 ,         144000, 2008-01 
2007-03-16   ,         127000, 2007-03 ,         131500, 2007-04 ,         133000, 2007-05 ,         134000, 2007-06 ,         135500, 2007-07 ,         136500, 2007-08 ,         138250, 2007-09 ,         139500, 2007-10 ,         140500, 2007-11 ,         141500, 2007-12 ,         144000, 2008-01 
2007-03-09   ,         127000, 2007-03 ,         130675, 2007-04 ,         133500, 2007-05 ,         134925, 2007-06 ,         137000, 2007-07 ,         137500, 2007-08 ,         139475, 2007-09 ,         142000, 2007-10 ,         142000, 2007-11 ,         143000, 2007-12 ,         143000, 2008-01 
2007-03-02   ,         121290, 2007-02 ,         125000, 2007-03 ,         131500, 2007-04 ,         134000, 2007-05 ,         135000, 2007-06 ,         135600, 2007-07 ,         136500, 2007-08 ,         139500, 2007-09 ,         142250, 2007-10 ,         142500, 2007-11 ,         143500, 2007-12 
2007-02-23   ,         121500, 2007-02 ,         124000, 2007-03 ,         128000, 2007-04 ,         132000, 2007-05 ,         133000, 2007-06 ,         135250, 2007-07 ,         136250, 2007-08 ,         139000, 2007-09 ,         141500, 2007-10 ,         142500, 2007-11 ,         142500, 2007-12 
2007-02-16   ,         121500, 2007-02 ,         123775, 2007-03 ,         128000, 2007-04 ,         130000, 2007-05 ,         132000, 2007-06 ,         134750, 2007-07 ,         135275, 2007-08 ,         138750, 2007-09 ,         140750, 2007-10 ,         141500, 2007-11 ,         140500, 2007-12 
2007-02-09   ,         122250, 2007-02 ,         124875, 2007-03 ,         127000, 2007-04 ,         130000, 2007-05 ,         132000, 2007-06 ,         134750, 2007-07 ,         136250, 2007-08 ,         139000, 2007-09 ,         141250, 2007-10 ,         140000, 2007-11 ,         140500, 2007-12 
2007-02-02   ,         119910, 2007-01 ,         124750, 2007-02 ,         125250, 2007-03 ,         129500, 2007-04 ,         131000, 2007-05 ,         131750, 2007-06 ,         134500, 2007-07 ,         135500, 2007-08 ,         138000, 2007-09 ,         140500, 2007-10 ,         140000, 2007-11 
2007-01-26   ,         120250, 2007-01 ,         129000, 2007-02 ,         131000, 2007-03 ,         134500, 2007-04 ,         135500, 2007-05 ,         136000, 2007-06 ,         136000, 2007-07 ,         138250, 2007-08 ,         139500, 2007-09 ,         141750, 2007-10 ,         141750, 2007-11 
2007-01-19   ,         121000, 2007-01 ,         125500, 2007-02 ,         127000, 2007-03 ,         131000, 2007-04 ,         133750, 2007-05 ,         135250, 2007-06 ,         137000, 2007-07 ,         139500, 2007-08 ,         140500, 2007-09 ,         141500, 2007-10 ,         142000, 2007-11 
2007-01-12   ,         121750, 2007-01 ,         124875, 2007-02 ,         127375, 2007-03 ,         131750, 2007-04 ,         136000, 2007-05 ,         136000, 2007-06 ,         138000, 2007-07 ,         139000, 2007-08 ,         140000, 2007-09 ,         143000, 2007-10 ,         143000, 2007-11 
2007-01-05   ,         123840, 2006-12 ,         121250, 2007-01 ,         124000, 2007-02 ,         125750, 2007-03 ,         129750, 2007-04 ,         132000, 2007-05 ,         134000, 2007-06 ,         134800, 2007-07 ,         136250, 2007-08 ,         138750, 2007-09 ,         140750, 2007-10 
2006-12-29   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-12-22   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-12-15   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-12-08   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-12-01   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-11-24   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-11-17   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-11-10   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-11-03   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-10-27   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-10-20   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-10-13   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-10-06   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-09-29   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-09-22   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-09-15   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-09-08   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-09-01   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-08-25   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-08-18   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-08-11   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-08-04   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-07-28   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-07-21   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-07-14   ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  ,                    na,  
2006-07-07   ,         116000, 2006-07 ,         117750, 2006-08 ,         122250, 2006-09 ,         123250, 2006-10 ,         125500, 2006-11 ,         127250, 2006-12 ,         130525, 2007-01 ,         132250, 2007-02 ,         132275, 2007-03 ,         135000, 2007-04 ,         135000, 2007-05 
2006-06-30   ,         115130, 2006-06 ,         116000, 2006-07 ,         118000, 2006-08 ,         122000, 2006-09 ,         123250, 2006-10 ,         125500, 2006-11 ,         127300, 2006-12 ,         130500, 2007-01 ,         132250, 2007-02 ,         132000, 2007-03 ,         135000, 2007-04 
2006-06-23   ,         115250, 2006-06 ,         116500, 2006-07 ,         120500, 2006-08 ,         123000, 2006-09 ,         123750, 2006-10 ,         126500, 2006-11 ,         127500, 2006-12 ,         130250, 2007-01 ,         132250, 2007-02 ,         133750, 2007-03 ,         133000, 2007-04 
2006-06-16   ,         115750, 2006-06 ,         118500, 2006-07 ,         121500, 2006-08 ,         123250, 2006-09 ,         124000, 2006-10 ,         126500, 2006-11 ,         127500, 2006-12 ,         130250, 2007-01 ,         132250, 2007-02 ,         134000, 2007-03 ,         130250, 2007-04 
2006-06-09   ,         116000, 2006-06 ,         117750, 2006-07 ,         121250, 2006-08 ,         123250, 2006-09 ,         124250, 2006-10 ,         126500, 2006-11 ,         127500, 2006-12 ,         130250, 2007-01 ,         132250, 2007-02 ,         134000, 2007-03 ,         130000, 2007-04 
2006-06-02   ,         116350, 2006-05 ,         118000, 2006-06 ,         121750, 2006-07 ,         123250, 2006-08 ,         125500, 2006-09 ,         126500, 2006-10 ,         128250, 2006-11 ,         132250, 2006-12 ,         133000, 2007-01 ,         134000, 2007-02 ,         134050, 2007-03 
2006-05-26   ,         117000, 2006-05 ,         119500, 2006-06 ,         122500, 2006-07 ,         123000, 2006-08 ,         125750, 2006-09 ,         126500, 2006-10 ,         128000, 2006-11 ,         128750, 2006-12 ,         132250, 2007-01 ,         133500, 2007-02 ,         133750, 2007-03 
2006-05-19   ,         116500, 2006-05 ,         118500, 2006-06 ,         121250, 2006-07 ,         122000, 2006-08 ,         124000, 2006-09 ,         125500, 2006-10 ,         127000, 2006-11 ,         128000, 2006-12 ,         132000, 2007-01 ,         133250, 2007-02 ,         134000, 2007-03 
2006-05-12   ,         117000, 2006-05 ,         118000, 2006-06 ,         121000, 2006-07 ,         122250, 2006-08 ,         124250, 2006-09 ,         125500, 2006-10 ,         127500, 2006-11 ,         128000, 2006-12 ,         131025, 2007-01 ,         132250, 2007-02 ,         133250, 2007-03 
2006-05-05   ,         114360, 2006-04 ,         117750, 2006-05 ,         118500, 2006-06 ,         122000, 2006-07 ,         123000, 2006-08 ,         125250, 2006-09 ,         126000, 2006-10 ,         128000, 2006-11 ,         128750, 2006-12 ,         131250, 2007-01 ,         131500, 2007-02 
2006-04-28   ,         115000, 2006-04 ,         118500, 2006-05 ,         118500, 2006-06 ,         122500, 2006-07 ,         123250, 2006-08 ,         125500, 2006-09 ,         126750, 2006-10 ,         127750, 2006-11 ,         128750, 2006-12 ,         130250, 2007-01 ,         130525, 2007-02 
2006-04-21   ,         114000, 2006-04 ,         118750, 2006-05 ,         120000, 2006-06 ,         121750, 2006-07 ,         123500, 2006-08 ,         126000, 2006-09 ,         126800, 2006-10 ,         129000, 2006-11 ,         129000, 2006-12 ,         130000, 2007-01 ,         130500, 2007-02 
2006-04-14   ,         114250, 2006-04 ,         116000, 2006-05 ,         116500, 2006-06 ,         120500, 2006-07 ,         122500, 2006-08 ,         124975, 2006-09 ,         125800, 2006-10 ,         127500, 2006-11 ,         128750, 2006-12 ,         129000, 2007-01 ,         130500, 2007-02 
2006-04-07   ,         114750, 2006-04 ,         117000, 2006-05 ,         118000, 2006-06 ,         121000, 2006-07 ,         123500, 2006-08 ,         126250, 2006-09 ,         127500, 2006-10 ,         128750, 2006-11 ,         129000, 2006-12 ,         129000, 2007-01 ,         130500, 2007-02 
2006-03-31   ,         116470, 2006-03 ,         117250, 2006-04 ,         118000, 2006-05 ,         120000, 2006-06 ,         123000, 2006-07 ,         125500, 2006-08 ,         127000, 2006-09 ,         128250, 2006-10 ,         129500, 2006-11 ,         129750, 2006-12 ,         128750, 2007-01 
2006-03-24   ,         117000, 2006-03 ,         118250, 2006-04 ,         121000, 2006-05 ,         122000, 2006-06 ,         124000, 2006-07 ,         125500, 2006-08 ,         126500, 2006-09 ,         127500, 2006-10 ,         128550, 2006-11 ,         130000, 2006-12 ,         129000, 2007-01 
2006-03-17   ,         118000, 2006-03 ,         121500, 2006-04 ,         120500, 2006-05 ,         124500, 2006-06 ,         125250, 2006-07 ,         126750, 2006-08 ,         127750, 2006-09 ,         128500, 2006-10 ,         129750, 2006-11 ,         130250, 2006-12 ,         129750, 2007-01 
2006-03-10   ,         118000, 2006-03 ,         119500, 2006-04 ,         119500, 2006-05 ,         123050, 2006-06 ,         124750, 2006-07 ,         127000, 2006-08 ,         128750, 2006-09 ,         131000, 2006-10 ,         130000, 2006-11 ,         130500, 2006-12 ,         129000, 2007-01 
2006-03-03   ,         123740, 2006-02 ,         120000, 2006-03 ,         122000, 2006-04 ,         122250, 2006-05 ,         123000, 2006-06 ,         125500, 2006-07 ,         127750, 2006-08 ,         129000, 2006-09 ,         130000, 2006-10 ,         130750, 2006-11 ,         130000, 2006-12 
2006-02-24   ,         123000, 2006-02 ,         118000, 2006-03 ,         120250, 2006-04 ,         122500, 2006-05 ,         123000, 2006-06 ,         124500, 2006-07 ,         127500, 2006-08 ,         128000, 2006-09 ,         128250, 2006-10 ,         128500, 2006-11 ,         128500, 2006-12 
2006-02-17   ,         122000, 2006-02 ,         121500, 2006-03 ,         123500, 2006-04 ,         124750, 2006-05 ,         126500, 2006-06 ,         128000, 2006-07 ,         130000, 2006-08 ,         129250, 2006-09 ,         130000, 2006-10 ,         130000, 2006-11 ,         130000, 2006-12 
2006-02-10   ,         123000, 2006-02 ,         122000, 2006-03 ,         124500, 2006-04 ,         126000, 2006-05 ,         128750, 2006-06 ,         131500, 2006-07 ,         133750, 2006-08 ,         133000, 2006-09 ,         134500, 2006-10 ,         134750, 2006-11 ,         134750, 2006-12 
2006-02-03   ,         133870, 2006-01 ,         126250, 2006-02 ,         128500, 2006-03 ,         130000, 2006-04 ,         131500, 2006-05 ,         133500, 2006-06 ,         134250, 2006-07 ,         136250, 2006-08 ,         136250, 2006-09 ,         139000, 2006-10 ,         138000, 2006-11 
2006-01-27   ,         134250, 2006-01 ,         128000, 2006-02 ,         130000, 2006-03 ,         131000, 2006-04 ,         133000, 2006-05 ,         134000, 2006-06 ,         135250, 2006-07 ,         138000, 2006-08 ,         138250, 2006-09 ,         139500, 2006-10 ,         142000, 2006-11 
2006-01-20   ,         134500, 2006-01 ,         134500, 2006-02 ,         135500, 2006-03 ,         136000, 2006-04 ,         138500, 2006-05 ,         140500, 2006-06 ,         143000, 2006-07 ,         144000, 2006-08 ,         145000, 2006-09 ,         145000, 2006-10 ,         145250, 2006-11 
2006-01-13   ,         135000, 2006-01 ,         134500, 2006-02 ,         135000, 2006-03 ,         137500, 2006-04 ,         139500, 2006-05 ,         143000, 2006-06 ,         143525, 2006-07 ,         146500, 2006-08 ,         145750, 2006-09 ,         146000, 2006-10 ,         145500, 2006-11 
2006-01-06   ,         140000, 2006-01 ,         142000, 2006-02 ,         142500, 2006-03 ,         141000, 2006-04 ,         142000, 2006-05 ,         143000, 2006-06 ,         145000, 2006-07 ,         149750, 2006-08 ,         147000, 2006-09 ,         147000, 2006-10 ,         147250, 2006-11 
2005-12-30   ,         136800, 2005-12 ,         135550, 2006-01 ,         138000, 2006-02 ,         141750, 2006-03 ,         140000, 2006-04 ,         141000, 2006-05 ,         141500, 2006-06 ,         144000, 2006-07 ,         147000, 2006-08 ,         146250, 2006-09 ,         146750, 2006-10 
2005-12-23   ,         136000, 2005-12 ,         136050, 2006-01 ,         136600, 2006-02 ,         138750, 2006-03 ,         140250, 2006-04 ,         141750, 2006-05 ,         142000, 2006-06 ,         144000, 2006-07 ,         147500, 2006-08 ,         146250, 2006-09 ,         146750, 2006-10 
2005-12-16   ,         136050, 2005-12 ,         138000, 2006-01 ,         139500, 2006-02 ,         141000, 2006-03 ,         141000, 2006-04 ,         142000, 2006-05 ,         144000, 2006-06 ,         144750, 2006-07 ,         147750, 2006-08 ,         146000, 2006-09 ,         147000, 2006-10 
2005-12-09   ,         138275, 2005-12 ,         142000, 2006-01 ,         143000, 2006-02 ,         143000, 2006-03 ,         143250, 2006-04 ,         145000, 2006-05 ,         145250, 2006-06 ,         145500, 2006-07 ,         149750, 2006-08 ,         148250, 2006-09 ,                    na,  
2005-12-02   ,         145780, 2005-11 ,         138500, 2005-12 ,         142000, 2006-01 ,         142000, 2006-02 ,         142500, 2006-03 ,         144250, 2006-04 ,         145000, 2006-05 ,         145125, 2006-06 ,         145500, 2006-07 ,         149675, 2006-08 ,         149000, 2006-09 
2005-11-25   ,         147000, 2005-11 ,         141750, 2005-12 ,         146750, 2006-01 ,         147500, 2006-02 ,         147000, 2006-03 ,         147750, 2006-04 ,         147750, 2006-05 ,         147000, 2006-06 ,         147000, 2006-07 ,         153750, 2006-08 ,         150250, 2006-09 
2005-11-18   ,         147000, 2005-11 ,         142750, 2005-12 ,         147500, 2006-01 ,         148500, 2006-02 ,         147250, 2006-03 ,         147750, 2006-04 ,         148000, 2006-05 ,         146500, 2006-06 ,         148000, 2006-07 ,         154500, 2006-08 ,         150250, 2006-09 
2005-11-11   ,         147000, 2005-11 ,         142000, 2005-12 ,         146250, 2006-01 ,         147000, 2006-02 ,         147000, 2006-03 ,         146000, 2006-04 ,         146000, 2006-05 ,         146000, 2006-06 ,         147000, 2006-07 ,         153000, 2006-08 ,         150250, 2006-09 
2005-11-04   ,         163630, 2005-10 ,         150000, 2005-11 ,         146000, 2005-12 ,         148500, 2006-01 ,         150000, 2006-02 ,         147500, 2006-03 ,         148000, 2006-04 ,         147250, 2006-05 ,         146500, 2006-06 ,         149500, 2006-07 ,         153000, 2006-08 
2005-10-28   ,         164500, 2005-10 ,         155250, 2005-11 ,         150000, 2005-12 ,         151000, 2006-01 ,         150000, 2006-02 ,         148500, 2006-03 ,         149500, 2006-04 ,         148000, 2006-05 ,         149500, 2006-06 ,         149500, 2006-07 ,         152500, 2006-08 
2005-10-21   ,         164750, 2005-10 ,         158250, 2005-11 ,         154500, 2005-12 ,         152000, 2006-01 ,         153750, 2006-02 ,         151000, 2006-03 ,         152000, 2006-04 ,         151500, 2006-05 ,         153000, 2006-06 ,         153500, 2006-07 ,         153000, 2006-08 
2005-10-14   ,         164250, 2005-10 ,         158500, 2005-11 ,         156500, 2005-12 ,         153000, 2006-01 ,         153750, 2006-02 ,         151000, 2006-03 ,         153000, 2006-04 ,         151250, 2006-05 ,         153000, 2006-06 ,         153000, 2006-07 ,         153000, 2006-08 
2005-10-07   ,         163000, 2005-10 ,         160000, 2005-11 ,         158000, 2005-12 ,         154000, 2006-01 ,         154000, 2006-02 ,         153000, 2006-03 ,         153000, 2006-04 ,         152250, 2006-05 ,         153000, 2006-06 ,         154000, 2006-07 ,         155000, 2006-08 
2005-09-30   ,         164250, 2005-10 ,         162000, 2005-11 ,         159000, 2005-12 ,         155000, 2006-01 ,         155000, 2006-02 ,         153750, 2006-03 ,         153000, 2006-04 ,         152250, 2006-05 ,         154000, 2006-06 ,         155000, 2006-07 ,         155000, 2006-08 
2005-09-23   ,         166250, 2005-10 ,         163500, 2005-11 ,         162000, 2005-12 ,         156750, 2006-01 ,         155000, 2006-02 ,         153750, 2006-03 ,         153000, 2006-04 ,         153750, 2006-05 ,         154250, 2006-06 ,         155000, 2006-07 ,         155000, 2006-08 
2005-09-16   ,         171250, 2005-09 ,         171000, 2005-10 ,         167500, 2005-11 ,         164000, 2005-12 ,         160550, 2006-01 ,         157150, 2006-02 ,         153750, 2006-04 ,         153750, 2006-05 ,         154250, 2006-06 ,         155000, 2006-07 ,         155000, 2006-08