|
|
| CBOT close price volume open int - Chicago Board of Trade - close | volume | open interest
|
Frequency :
|
|
PVO
|
|
Derivatives Class :
Futures |
Options |
Other Derivatives |
|
|
[ ko: 1431] [ ko: 1431] [ ko: 1431]
10 Year Interest Rate Swap ( elec).
Clearing symbol = 66 | call symbol = OSRC | put symbol = OSRP |.
Column ( 1) 10 Year Interest Rate Swap ( elec) maturity 1.
Nearest maturity
. Number of observations : 319
Column ( 2) 10 Year Interest Rate Swap ( elec) maturity 2.
2nd maturity
. Number of observations : 147
EconStats does not guarantee the accuracy of this data. Copyright 2008 by EconStats.
2008 jun 20, 8:22 pm |
|
10 Year Interest Rate Swap ( elec) . Futures . Closing Price
|
|
, 10 Year Interest Rate ,, 10 Year Interest Rate ,
, Swap ( elec) ,, Swap ( elec) ,
, 10 Year Interest Rate ,, 2nd nearest expn ,
, Swap ( elec); Nearest ,, ,
, expiration ,, ,
, Oct2001 to Jan2008,, Mar2002 to Dec2007,
End of , ,, ,
2008-01-25 , 1142.7, 2008-03 , na,
2008-01-18 , 1134.3, 2008-03 , na,
2008-01-11 , 1123.1, 2008-03 , na,
2008-01-04 , 1113.5, 2008-03 , na,
2007-12-28 , 1093.3, 2008-03 , na,
2007-12-21 , 1092.3, 2008-03 , 1092.0, 2008-03
2007-12-14 , 1083.0, 2007-12 , 1081.5, 2008-03
2007-12-07 , 1091.6, 2007-12 , 1090.8, 2008-03
2007-11-30 , 1103.2, 2007-12 , 1103.3, 2008-03
2007-11-23 , 1094.0, 2007-12 , na,
2007-11-16 , 1082.6, 2007-12 , na,
2007-11-09 , 1080, 2007-12 , na,
2007-11-02 , 1074.7, 2007-12 , na,
2007-10-26 , 1073.0, 2007-12 , na,
2007-10-19 , 1071.9, 2007-12 , na,
2007-10-12 , 1053.0, 2007-12 , na,
2007-10-05 , 1053.8, 2007-12 , na,
2007-09-28 , 1060.9, 2007-12 , na,
2007-09-21 , 1053.0, 2007-12 , 1063.4, 2007-12
2007-09-14 , 1063.4, 2007-09 , 1063.7, 2007-12
2007-09-07 , 1073.2, 2007-09 , 1072.8, 2007-12
2007-08-31 , 1054.5, 2007-09 , 1054.5, 2007-12
2007-08-24 , 1052.3, 2007-09 , na,
2007-08-17 , 1041.9, 2007-09 , na,
2007-08-10 , 1033.3, 2007-09 , na,
2007-08-03 , 1042.5, 2007-09 , na,
2007-07-27 , 1033.0, 2007-09 , na,
2007-07-20 , 1022.3, 2007-09 , na,
2007-07-13 , 1013.7, 2007-09 , na,
2007-07-06 , 1012.0, 2007-09 , na,
2007-06-29 , 1022.4, 2007-09 , na,
2007-06-22 , 1013.4, 2007-09 , 1020, 2007-09
2007-06-15 , 1013.9, 2007-06 , 1012.9, 2007-09
2007-06-08 , 1014.0, 2007-06 , 1020.2, 2007-09
2007-06-01 , 1033.7, 2007-06 , 1033.3, 2007-09
2007-05-25 , 1042.6, 2007-06 , 1042.3, 2007-09
2007-05-18 , 1044.3, 2007-06 , 1044.3, 2007-09
2007-05-11 , 1062.0, 2007-06 , 1061.3, 2007-09
2007-05-04 , 1061.2, 2007-06 , na,
2007-04-27 , 1054.3, 2007-06 , na,
2007-04-20 , 1061.9, 2007-06 , na,
2007-04-13 , 1051.8, 2007-06 , na,
2007-04-06 , 1052.9, 2007-06 , na,
2007-03-30 , 1061.5, 2007-06 , na,
2007-03-23 , 1062.2, 2007-06 , 1070, 2007-06
2007-03-16 , 1071.4, 2007-03 , 1071.9, 2007-06
2007-03-09 , 1062.9, 2007-03 , 1063.9, 2007-06
2007-03-02 , 1071.4, 2007-03 , 1072.0, 2007-06
2007-02-23 , 1061.4, 2007-03 , 1062.0, 2007-06
2007-02-16 , 1061.6, 2007-03 , 1061.9, 2007-06
2007-02-09 , 1051.8, 2007-03 , na,
2007-02-02 , 1051.9, 2007-03 , na,
2007-01-26 , 1042.3, 2007-03 , na,
2007-01-19 , 1052.3, 2007-03 , na,
2007-01-12 , 1052.8, 2007-03 , na,
2007-01-05 , 1063, 2007-03 , na,
2006-12-29 , 1061.5, 2007-03 , na,
2006-12-22 , 1064.7, 2007-03 , 1072.3, 2007-03
2006-12-15 , 1071, 2006-12 , 1072.8, 2007-03
2006-12-08 , 1071.6, 2006-12 , 1073.5, 2007-03
2006-12-01 , 1082.8, 2006-12 , 1083.3, 2007-03
2006-11-24 , 1072.2, 2006-12 , 1073.1, 2007-03
2006-11-17 , 1070, 2006-12 , 1063.9, 2007-03
2006-11-10 , 1064.7, 2006-12 , 1065.0, 2007-03
2006-11-03 , 1053.4, 2006-12 , na,
2006-10-27 , 1061.4, 2006-12 , na,
2006-10-20 , 1051.1, 2006-12 , na,
2006-10-13 , 1044.7, 2006-12 , na,
2006-10-06 , 1053.5, 2006-12 , na,
2006-09-29 , 1062.1, 2006-12 , na,
2006-09-22 , 1063.1, 2006-12 , 1043, 2006-12
2006-09-15 , 1050.5, 2006-09 , 1050.5, 2006-12
2006-09-08 , 1051.5, 2006-09 , 1052.6, 2006-12
2006-09-01 , 1053.3, 2006-09 , 1053.7, 2006-12
2006-08-25 , 1050.6, 2006-09 , 1050.6, 2006-12
2006-08-18 , 1044.8, 2006-09 , 1044.8, 2006-12
2006-08-11 , 1032.5, 2006-09 , 1032.5, 2006-12
2006-08-04 , 1041.4, 2006-09 , 1041.6, 2006-12
2006-07-28 , 1031, 2006-09 , 1031.3, 2006-12
2006-07-21 , 1023.7, 2006-09 , na,
2006-07-14 , 1022.6, 2006-09 , na,
2006-07-07 , 1020.2, 2006-09 , na,
2006-06-30 , 1013.2, 2006-09 , na,
2006-06-23 , 1011, 2006-09 , 1020.6, 2006-09
2006-06-16 , 1022.6, 2006-06 , 1022.0, 2006-09
2006-06-09 , 1032.7, 2006-06 , 1032.7, 2006-09
2006-06-02 , 1032.3, 2006-06 , 1030.5, 2006-09
2006-05-26 , 1030.2, 2006-06 , 1024.8, 2006-09
2006-05-19 , 1030.8, 2006-06 , 1023.2, 2006-09
2006-05-12 , 1022.5, 2006-06 , 1020.6, 2006-09
2006-05-05 , 1024.8, 2006-06 , na,
2006-04-28 , 1030.9, 2006-06 , na,
2006-04-21 , 1032.3, 2006-06 , na,
2006-04-14 , 1030, 2006-06 , na,
2006-04-07 , 1032.2, 2006-06 , na,
2006-03-31 , 1043.2, 2006-06 , na,
2006-03-24 , 1060.2, 2006-06 , na,
2006-03-17 , 1060, 2006-06 , 1052.0, 2006-06
2006-03-10 , 1051.6, 2006-03 , 1051, 2006-06
2006-03-03 , 1053.3, 2006-03 , 1054.3, 2006-06
2006-02-24 , 1070.5, 2006-03 , 1070, 2006-06
2006-02-17 , 1072.2, 2006-03 , 1071.3, 2006-06
2006-02-10 , 106.781, 2006-03 , 107.250, 2006-06
2006-02-03 , 107.375, 2006-03 , na,
2006-01-27 , 107.625, 2006-03 , na,
2006-01-20 , 108.875, 2006-03 , na,
2006-01-13 , 108.938, 2006-03 , na,
2006-01-06 , 108.594, 2006-03 , na,
2005-12-30 , 108.125, 2006-03 , na,
2005-12-23 , 108.250, 2006-03 , 107.781, 2006-03
2005-12-16 , 107.906, 2005-12 , 107.750, 2006-03
2005-12-09 , 106.938, 2005-12 , 106.906, 2006-03
2005-12-02 , 107.125, 2005-12 , 106.875, 2006-03
2005-11-25 , 107.969, 2005-12 , 107.781, 2006-03
2005-11-18 , 107.375, 2005-12 , 107.406, 2006-03
2005-11-11 , 106.875, 2005-12 , 106.688, 2006-03
2005-11-04 , 106, 2005-12 , na,
2005-10-28 , 107, 2005-12 , na,
2005-10-21 , 108.625, 2005-12 , na,
2005-10-14 , 107.688, 2005-12 , na,
2005-10-07 , 108.969, 2005-12 , na,
2005-09-30 , 109.375, 2005-12 , na,
2005-09-23 , 110.469, 2005-12 , 110.125, 2005-12
2005-09-16 , 110.188, 2005-09 , 110.031, 2005-12
2005-09-09 , 111.563, 2005-09 , 111.344, 2005-12
2005-09-02 , 112.156, 2005-09 , 111.875, 2005-12
2005-08-26 , 110.656, 2005-09 , 110.469, 2005-12
2005-08-19 , 110.531, 2005-09 , 110.313, 2005-12
2005-08-12 , 110.281, 2005-09 , 110.094, 2005-12
2005-08-05 , 108.906, 2005-09 , na,
2005-07-29 , 109.906, 2005-09 , na,
2005-07-22 , 110.219, 2005-09 , na,
2005-07-15 , 110.969, 2005-09 , na,
2005-07-08 , 111.375, 2005-09 , na,
2005-07-01 , 112, 2005-09 , na,
2005-06-24 , 113.250, 2005-09 , na,
2005-06-17 , 111.813, 2005-09 , 111.531, 2005-09
2005-06-10 , 112.563, 2005-06 , 112.188, 2005-09
2005-06-03 , 113.688, 2005-06 , 112.531, 2005-09
2005-05-27 , 111.938, 2005-06 , 111.563, 2005-09
2005-05-20 , 111.219, 2005-06 , 110.875, 2005-09
2005-05-13 , 111.094, 2005-06 , 110.719, 2005-09
2005-05-06 , 110, 2005-06 , 109.563, 2005-09
2005-04-29 , 110.500, 2005-06 , 110, 2005-09
2005-04-22 , 109.969, 2005-06 , 109.531, 2005-09
2005-04-15 , 109.750, 2005-06 , na,
2005-04-08 , 107.656, 2005-06 , na,
2005-04-01 , 108, 2005-06 , na,
2005-03-25 , 107.031, 2005-06 , na,
2005-03-18 , 107.781, 2005-06 , 107.656, 2005-06
2005-03-11 , 108.469, 2005-03 , 107.750, 2005-06
2005-03-04 , 109.938, 2005-03 , 109.469, 2005-06
2005-02-25 , 110.438, 2005-03 , 110, 2005-06
2005-02-18 , 110.563, 2005-03 , 110.125, 2005-06
2005-02-11 , 111.969, 2005-03 , 111.500, 2005-06
2005-02-04 , 112.094, 2005-03 , na,
2005-01-28 , 111.531, 2005-03 , na,
2005-01-21 , 111.344, 2005-03 , na,
2005-01-14 , 110.531, 2005-03 , na,
2005-01-07 , 109.938, 2005-03 , na,
2004-12-31 , 110.281, 2005-03 , na,
2004-12-24 , 110.156, 2005-03 , na,
2004-12-17 , 110.438, 2005-03 , 110.938, 2005-03
2004-12-10 , 111.625, 2004-12 , 110.813, 2005-03
2004-12-03 , 110.406, 2004-12 , 109.625, 2005-03
2004-11-26 , 110.688, 2004-12 , 109.969, 2005-03
2004-11-19 , 110.875, 2004-12 , 110.094, 2005-03
2004-11-12 , 110.750, 2004-12 , na,
2004-11-05 , 110.594, 2004-12 , na,
2004-10-29 , 111.875, 2004-12 , na,
2004-10-22 , 112.156, 2004-12 , na,
2004-10-15 , 110.969, 2004-12 , na,
2004-10-08 , 110.594, 2004-12 , na,
2004-10-01 , 110.156, 2004-12 , na,
2004-09-24 , 111.500, 2004-12 , na,
2004-09-17 , 110.594, 2004-12 , 110.281, 2004-12
2004-09-10 , 111.125, 2004-09 , 109.906, 2004-12
2004-09-03 , 109.656, 2004-09 , 110, 2004-12
2004-08-27 , 110.406, 2004-09 , 109.531, 2004-12
2004-08-20 , 110.125, 2004-09 , 109.188, 2004-12
2004-08-13 , 110.125, 2004-09 , 109.125, 2004-12
2004-08-06 , 109.906, 2004-09 , 108.906, 2004-12
2004-07-30 , 107.594, 2004-09 , 106.594, 2004-12
2004-07-23 , 107.906, 2004-09 , na,
2004-07-16 , 108.438, 2004-09 , na,
2004-07-09 , 107.469, 2004-09 , na,
2004-07-02 , 107.375, 2004-09 , na,
2004-06-25 , 105.625, 2004-09 , na,
2004-06-18 , 105.125, 2004-09 , 103.656, 2004-09
2004-06-11 , 105.563, 2004-06 , 104.375, 2004-09
2004-06-04 , 105.781, 2004-06 , 104.375, 2004-09
2004-05-28 , 106.781, 2004-06 , 105.344, 2004-09
2004-05-21 , 105.406, 2004-06 , 104.188, 2004-09
2004-05-14 , 105, 2004-06 , 103.719, 2004-09
2004-05-07 , 104.750, 2004-06 , 103.594, 2004-09
2004-04-30 , 107.438, 2004-06 , 106.219, 2004-09
2004-04-23 , 108.125, 2004-06 , 106.750, 2004-09
2004-04-16 , 108.781, 2004-06 , na,
2004-04-09 , 110.219, 2004-06 , na,
2004-04-02 , 110.563, 2004-06 , na,
2004-03-26 , 113.531, 2004-06 , na,
2004-03-19 , 113.969, 2004-06 , 114.344, 2004-06
2004-03-12 , 115.188, 2004-03 , 114.406, 2004-06
2004-03-05 , 114.344, 2004-03 , 113.156, 2004-06
2004-02-27 , 112.531, 2004-03 , 111.625, 2004-06
2004-02-20 , 111.781, 2004-03 , 110.563, 2004-06
2004-02-13 , 112.219, 2004-03 , 111.031, 2004-06
2004-02-06 , 111.531, 2004-03 , 110.438, 2004-06
2004-01-30 , 111.094, 2004-03 , 109.969, 2004-06
2004-01-23 , 111.844, 2004-03 , 110.656, 2004-06
2004-01-16 , 112.500, 2004-03 , 111.094, 2004-06
2004-01-09 , 111.438, 2004-03 , 110.281, 2004-06
2004-01-02 , 109.188, 2004-03 , 107.594, 2004-06
2003-12-26 , 110.625, 2004-03 , 109.469, 2004-06
2003-12-19 , 110.781, 2004-03 , 109.625, 2004-06
2003-12-12 , 110.875, 2003-12 , 109.844, 2004-03
2003-12-05 , 111.063, 2003-12 , 109.969, 2004-03
2003-11-28 , 110, 2003-12 , 108.938, 2004-03
2003-11-21 , 111.406, 2003-12 , 110.063, 2004-03
2003-11-14 , 110.594, 2003-12 , na,
2003-11-07 , 108.281, 2003-12 , na,
2003-10-31 , 109.594, 2003-12 , na,
2003-10-24 , 110.250, 2003-12 , na,
2003-10-17 , 108.438, 2003-12 , na,
2003-10-10 , 109.688, 2003-12 , na,
2003-10-03 , 109.813, 2003-12 , na,
2003-09-26 , 111.594, 2003-12 , na,
2003-09-19 , 110.250, 2003-12 , na,
2003-09-12 , 110.344, 2003-09 , 109.125, 2003-12
2003-09-05 , 109.188, 2003-09 , 107.938, 2003-12
2003-08-29 , 107.938, 2003-09 , 106.688, 2003-12
2003-08-22 , 107.938, 2003-09 , na,
2003-08-15 , 107.219, 2003-09 , na,
2003-08-08 , 109.719, 2003-09 , na,
2003-08-01 , 106.531, 2003-09 , na,
2003-07-25 , 110.531, 2003-09 , na,
2003-07-18 , 112.438, 2003-09 , na,
2003-07-11 , 115.531, 2003-09 , na,
2003-07-04 , 115.563, 2003-09 , na,
2003-06-27 , 116.219, 2003-09 , na,
2003-06-20 , 117.656, 2003-09 , 119.688, 2003-09
2003-06-13 , 121.406, 2003-06 , 120.344, 2003-09
2003-06-06 , 119.094, 2003-06 , 118.094, 2003-09
2003-05-30 , 118.875, 2003-06 , 117.844, 2003-09
2003-05-23 , 119.031, 2003-06 , na,
2003-05-16 , 118.063, 2003-06 , na,
2003-05-09 , 115.750, 2003-06 , na,
2003-05-02 , 113.375, 2003-06 , na,
2003-04-25 , 113.500, 2003-06 , na,
2003-04-18 , 112.563, 2003-06 , na,
2003-04-11 , 112.156, 2003-06 , na,
2003-04-04 , 112.125, 2003-06 , na,
2003-03-28 , 112.406, 2003-06 , na,
2003-03-21 , 110.219, 2003-06 , na,
2003-03-14 , 114.781, 2003-03 , 113.906, 2003-06
2003-03-07 , 115.875, 2003-03 , 114.750, 2003-06
2003-02-28 , 115.094, 2003-03 , 114.031, 2003-06
2003-02-21 , 113.438, 2003-03 , 112.375, 2003-06
2003-02-14 , 112.781, 2003-03 , 111.719, 2003-06
2003-02-07 , 112.688, 2003-03 , na,
2003-01-31 , 112.219, 2003-03 , na,
2003-01-24 , 112.656, 2003-03 , na,
2003-01-17 , 111.656, 2003-03 , na,
2003-01-10 , 110.250, 2003-03 , na,
2003-01-03 , 111.188, 2003-03 , na,
2002-12-27 , 112.406, 2003-03 , na,
2002-12-20 , 111.688, 2003-03 , 110.156, 2003-03
2002-12-13 , 111.594, 2002-12 , 110.719, 2003-03
2002-12-06 , 111.500, 2002-12 , 110.219, 2003-03
2002-11-29 , 110, 2002-12 , 109, 2003-03
2002-11-22 , 110.281, 2002-12 , 110.875, 2003-03
2002-11-15 , 111.188, 2002-12 , na,
2002-11-08 , 113.156, 2002-12 , na,
2002-11-01 , 110.906, 2002-12 , na,
2002-10-25 , 109.781, 2002-12 , na,
2002-10-18 , 109.313, 2002-12 , na,
2002-10-11 , 111.906, 2002-12 , na,
2002-10-04 , 112.438, 2002-12 , na,
2002-09-27 , 112.563, 2002-12 , na,
2002-09-20 , 112.375, 2002-12 , 111.906, 2002-12
2002-09-13 , 112.219, 2002-09 , 111.438, 2002-12
2002-09-06 , 111, 2002-09 , 110.031, 2002-12
2002-08-30 , 110.469, 2002-09 , 109.469, 2002-12
2002-08-23 , 109.656, 2002-09 , na,
2002-08-16 , 108.469, 2002-09 , na,
2002-08-09 , 108.563, 2002-09 , na,
2002-08-02 , 107.500, 2002-09 , na,
2002-07-26 , 107.188, 2002-09 , na,
2002-07-19 , 106.375, 2002-09 , na,
2002-07-12 , 106.094, 2002-09 , na,
2002-07-05 , 104.313, 2002-09 , na,
2002-06-28 , 103.938, 2002-09 , na,
2002-06-21 , 104.594, 2002-09 , 103.438, 2002-09
2002-06-14 , 104.938, 2002-06 , 103.531, 2002-09
2002-06-07 , 102.844, 2002-06 , 101.969, 2002-09
2002-05-31 , 103.219, 2002-06 , 102.313, 2002-09
2002-05-24 , 102.344, 2002-06 , 101.250, 2002-09
2002-05-17 , 101.375, 2002-06 , na,
2002-05-10 , 101.906, 2002-06 , na,
2002-05-03 , 102.438, 2002-06 , na,
2002-04-26 , 101.906, 2002-06 , na,
2002-04-19 , 100.250, 2002-06 , na,
2002-04-12 , 100.438, 2002-06 , na,
2002-04-05 , 100.125, 2002-06 , na,
2002-03-29 , 98.5625, 2002-06 , na,
2002-03-22 , 98.4688, 2002-06 , 98.7813, 2002-06
2002-03-15 , 99.6563, 2002-03 , 98.5313, 2002-06
2002-03-08 , 99.6563, 2002-03 , na,
2002-03-01 , 102.531, 2002-03 , na,
2002-02-22 , 103.188, 2002-03 , na,
2002-02-15 , 102.875, 2002-03 , na,
2002-02-08 , na, , na,
2002-02-01 , na, , na,
2002-01-25 , na, , na,
2002-01-18 , na, , na,
2002-01-11 , na, , na,
2002-01-04 , na, , na,
2001-12-28 , na, , na,
2001-12-21 , 99.1250, 2001-12 , na,
2001-12-14 , 99.9375, 2001-12 , na,
2001-12-07 , 100.938, 2001-12 , na,
2001-11-30 , 104.094, 2001-12 , na,
2001-11-23 , 102.344, 2001-12 , na,
2001-11-16 , 103.125, 2001-12 , na,
2001-11-09 , 108.219, 2001-12 , na,
2001-11-02 , 107.313, 2001-12 , na,
|