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
MontX WCEwin
England   IPE_ICE LIFFE LME
Euro Afri   BCE EUREX EuroNext
MATIF SAFEX
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
ONEchic - OneChicago
 A to B   C to D   E to F   G to H   I to J   K to L   M to N   O to P   Q to R   S to T   U,V,W,X,Y,Z 

Q to R
  RockwellCo . 127 QwestCommu . 127 QUALCOMMIn . 127 QLogicCorp . 127 ReynoldsAm . 127 RowanCompa . 127 RegionsFin . 127 RedHatInc . 127 ResearchIn . 127
RambusInc . 127 Rohm&Ha . 127 RockwellAu . 127 RRDonnelly . 151 RadioShack . 127 RayteonCo . 127 RylandGrou . 127 QimondaAG . 103 RoyalDutch . 103
QuestDiagn . 40 RangeResou . 41 QuestarCor . 41
Frequency :
Day End of ... week mon qtr year
PVO
Settlement Price Volume Open Interest
Derivatives Class :
Futures Options Other Derivatives

(RRD1C) RR Donnelly & Sons. http://www.onechicago.com
Column ( 1) (RRD1C) RR Donnelly & Sons maturity 1. Nearest maturity . Number of observations : 32
Column ( 2) (RRD1C) RR Donnelly & Sons maturity 2. 2nd maturity . Number of observations : 32
Column ( 3) (RRD1C) RR Donnelly & Sons maturity 3. 3rd maturity . Number of observations : 32
Column ( 4) (RRD1C) RR Donnelly & Sons maturity 4. 4th maturity . Number of observations : 32
Column ( 5) (RRD1C) RR Donnelly & Sons maturity 5. 5th maturity . Number of observations : 23
EconStats does not guarantee the accuracy of this data. Copyright 2008 by EconStats.
2008 apr 09, 2:13 am

(RRD1C) RR Donnelly & Sons . Futures . Settlement Price 
             , (RRD1C) RR Donnelly    ,, (RRD1C) RR Donnelly    ,, (RRD1C) RR Donnelly    ,, (RRD1C) RR Donnelly    ,, (RRD1C) RR Donnelly    ,
             , & Sons             ,, & Sons             ,, & Sons             ,, & Sons             ,, & Sons             ,
             , (RRD1C) RR Donnelly    ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,
             , & Sons; Nearest    ,,                        ,,                        ,,                        ,,                        ,
             , expiration             ,,                        ,,                        ,,                        ,,                        ,
             ,      Feb2008 to Apr2008,,      Feb2008 to Apr2008,,      Feb2008 to Apr2008,,      Feb2008 to Apr2008,,      Feb2008 to Mar2008,
          ,                 , Expire,                 , Expire,                 , Expire,                 , Expire,                 , Expire
2008-04-02 We,         31.520, 2008-04 ,         31.310, 2008-05 ,         31.370, 2008-06 ,         31.290, 2008-09 ,             na,         
2008-04-01 Tu,         31.370, 2008-04 ,         31.160, 2008-05 ,         31.210, 2008-06 ,         31.110, 2008-09 ,             na,         
2008-03-31 Mo,         30.340, 2008-04 ,         30.130, 2008-05 ,         30.180, 2008-06 ,         30.070, 2008-09 ,             na,         
2008-03-28 Fr,         29.600, 2008-04 ,         29.380, 2008-05 ,         29.440, 2008-06 ,         29.340, 2008-09 ,             na,         
2008-03-27 Th,         29.240, 2008-04 ,         29.040, 2008-05 ,         29.100, 2008-06 ,         29.010, 2008-09 ,             na,         
2008-03-26 We,         29.580, 2008-04 ,         29.380, 2008-05 ,         29.440, 2008-06 ,         29.360, 2008-09 ,             na,         
2008-03-25 Tu,         29.720, 2008-04 ,         29.520, 2008-05 ,         29.590, 2008-06 ,         29.500, 2008-09 ,             na,         
2008-03-24 Mo,         29.270, 2008-04 ,         29.070, 2008-05 ,         29.140, 2008-06 ,         29.060, 2008-09 ,             na,         
2008-03-21 Fr,         29.060, 2008-04 ,         28.850, 2008-05 ,         28.920, 2008-06 ,         28.820, 2008-09 ,             na,         
2008-03-20 Th,          29.00, 2008-03 ,         29.060, 2008-04 ,         28.850, 2008-05 ,         28.920, 2008-06 ,         28.820, 2008-09 
2008-03-19 We,         28.830, 2008-03 ,         28.880, 2008-04 ,         28.680, 2008-05 ,         28.740, 2008-06 ,         28.650, 2008-09 
2008-03-18 Tu,          29.00, 2008-03 ,         29.060, 2008-04 ,         28.860, 2008-05 ,         28.920, 2008-06 ,         28.820, 2008-09 
2008-03-17 Mo,         29.080, 2008-03 ,         29.130, 2008-04 ,         28.920, 2008-05 ,         28.980, 2008-06 ,         28.860, 2008-09 
2008-03-14 Fr,         29.770, 2008-03 ,         29.820, 2008-04 ,         29.620, 2008-05 ,         29.680, 2008-06 ,         29.590, 2008-09 
2008-03-13 Th,         30.200, 2008-03 ,         30.260, 2008-04 ,         30.060, 2008-05 ,         30.130, 2008-06 ,         30.050, 2008-09 
2008-03-12 We,         30.340, 2008-03 ,         30.400, 2008-04 ,         30.200, 2008-05 ,         30.280, 2008-06 ,         30.200, 2008-09 
2008-03-11 Tu,         30.180, 2008-03 ,         30.250, 2008-04 ,         30.050, 2008-05 ,         30.120, 2008-06 ,         30.050, 2008-09 
2008-03-10 Mo,         29.540, 2008-03 ,         29.590, 2008-04 ,         29.390, 2008-05 ,         29.460, 2008-06 ,         29.380, 2008-09 
2008-03-07 Fr,         29.580, 2008-03 ,         29.640, 2008-04 ,         29.430, 2008-05 ,         29.500, 2008-06 ,         29.430, 2008-09 
2008-03-06 Th,         29.500, 2008-03 ,         29.560, 2008-04 ,         29.350, 2008-05 ,         29.420, 2008-06 ,         29.350, 2008-09 
2008-03-05 We,         30.480, 2008-03 ,         30.550, 2008-04 ,         30.350, 2008-05 ,         30.430, 2008-06 ,         30.360, 2008-09 
2008-03-04 Tu,         30.370, 2008-03 ,         30.440, 2008-04 ,         30.240, 2008-05 ,         30.310, 2008-06 ,         30.240, 2008-09 
2008-03-03 Mo,         31.370, 2008-03 ,         31.440, 2008-04 ,         31.240, 2008-05 ,         31.320, 2008-06 ,         31.250, 2008-09 
2008-02-29 Fr,         31.890, 2008-03 ,         31.950, 2008-04 ,         31.760, 2008-05 ,         31.840, 2008-06 ,         31.780, 2008-09 
2008-02-28 Th,         32.850, 2008-03 ,         32.920, 2008-04 ,         32.730, 2008-05 ,         32.820, 2008-06 ,         32.760, 2008-09 
2008-02-27 We,         33.410, 2008-03 ,         33.490, 2008-04 ,         33.290, 2008-05 ,         33.380, 2008-06 ,         33.340, 2008-09 
2008-02-26 Tu,         33.560, 2008-03 ,         33.630, 2008-04 ,         33.440, 2008-05 ,         33.540, 2008-06 ,         33.500, 2008-09 
2008-02-25 Mo,         32.910, 2008-03 ,         32.980, 2008-04 ,         32.790, 2008-05 ,         32.880, 2008-06 ,         32.850, 2008-09 
2008-02-22 Fr,         32.520, 2008-03 ,         32.590, 2008-04 ,         32.400, 2008-05 ,         32.490, 2008-06 ,         32.440, 2008-09 
2008-02-21 Th,         32.180, 2008-03 ,         32.250, 2008-04 ,         32.060, 2008-05 ,         32.150, 2008-06 ,         32.110, 2008-09 
2008-02-20 We,         32.880, 2008-03 ,         32.950, 2008-04 ,         32.760, 2008-05 ,         32.850, 2008-06 ,         32.810, 2008-09 
2008-02-19 Tu,         32.610, 2008-03 ,         32.680, 2008-04 ,         32.490, 2008-05 ,         32.580, 2008-06 ,         32.530, 2008-09