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 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
EuroNext-related Exchanges
LIFFE EN Amsterdam EN Brussels EN Lisbon EuroNext MATIF

EN Lisbon - EuroNext Lisbon
- NOTE: Several months of 2007 data are missing.
[PTS] Portugal Telecom . 2432 [BBP] Banco BPI . 2432
[BRS] Brisa Autoestradas de Portugal . 2432 [EPM] Electricidade de Portugal . 2432
[GAL] Galp Energia , SGPS, SA (lnchd 10/19/06) . 1116 [MBC] Banco Commercial Portugues . 2432
[PTA] PT Multimédia (ZON Multimedia) . 2432 [PSI] PSI-20 Index . 2732
[BCP] Banco Comercial Portugues . 1179 [BPI] Banco Portugues de Investimento . 1179
[BRI] Brisa Autoestradas de Portugal . 1179 [EDP] Electricidade de Portugal . 1200
[PTC] Portugal Telecom . 1200 [PTM] PT Multimedia . 1179
[SON] Sonae . 1200 [SNA] Sonae SGPS . 2432
[SNC] Sonaecom . 728 [ESS] Banco Espirito Santo . 640
[JMT] Jeronimo Martins . 640 [RNA] Redes Energeticas Nacionais . 640
[EDR] EDP Renovaveis . 192
Frequency :
Day End of ... week mon qtr year
PVO
Close Price Volume Open Interest
Derivatives Class :
Futures Options Other Derivatives

[PTC] Portugal Telecom.
Column ( 1) [PTC] Portugal Telecom maturity 1. Nearest maturity . Number of observations : 316
EconStats does not guarantee the accuracy of this data. Copyright 2008 by EconStats.
2008 aug 27, 4:15 pm

[PTC] Portugal Telecom . Futures . Close Price 
             , [PTC] Portugal Telecom ,
             ,                        ,
             , 1st                    ,
             , [PTC] Portugal Telecom ,
             , ; Nearest expiration   ,
             ,      May2004 to Aug2005,
          ,                 , Expire
2005-08-19 Fr,         7.9800, 2005-08 
2005-08-18 Th,         7.9100, 2005-08 
2005-08-17 We,         8.0800, 2005-08 
2005-08-16 Tu,         8.1700, 2005-08 
2005-08-15 Mo,         8.0900, 2005-08 
2005-08-12 Fr,           8.00, 2005-08 
2005-08-11 Th,           8.00, 2005-08 
2005-08-10 We,         8.0100, 2005-08 
2005-08-09 Tu,         7.9800, 2005-08 
2005-08-08 Mo,         7.9800, 2005-08 
2005-08-05 Fr,         8.0300, 2005-08 
2005-08-04 Th,         7.9600, 2005-08 
2005-08-03 We,         7.9500, 2005-08 
2005-08-02 Tu,         7.8200, 2005-08 
2005-08-01 Mo,         7.8400, 2005-08 
2005-07-29 Fr,         7.8800, 2005-08 
2005-07-28 Th,         7.9100, 2005-08 
2005-07-27 We,         7.7900, 2005-08 
2005-07-26 Tu,         7.8100, 2005-08 
2005-07-25 Mo,         7.8900, 2005-08 
2005-07-22 Fr,         7.8800, 2005-08 
2005-07-21 Th,         7.9100, 2005-08 
2005-07-20 We,         7.9500, 2005-08 
2005-07-19 Tu,         7.9700, 2005-08 
2005-07-18 Mo,         7.9700, 2005-08 
2005-07-15 Fr,         7.8700, 2005-07 
2005-07-14 Th,         7.9700, 2005-07 
2005-07-13 We,         7.8400, 2005-07 
2005-07-12 Tu,         7.8600, 2005-07 
2005-07-11 Mo,         7.9100, 2005-07 
2005-07-08 Fr,         7.9600, 2005-07 
2005-07-07 Th,         7.8700, 2005-07 
2005-07-06 We,         7.9900, 2005-07 
2005-07-05 Tu,         7.9200, 2005-07 
2005-07-04 Mo,         7.9800, 2005-07 
2005-07-01 Fr,         7.9900, 2005-07 
2005-06-30 Th,         7.8400, 2005-07 
2005-06-29 We,         7.7500, 2005-07 
2005-06-28 Tu,         7.6500, 2005-07 
2005-06-27 Mo,         7.5700, 2005-07 
2005-06-24 Fr,         7.7600, 2005-07 
2005-06-23 Th,         7.9700, 2005-07 
2005-06-22 We,         8.0600, 2005-07 
2005-06-21 Tu,         8.0100, 2005-07 
2005-06-20 Mo,         7.9700, 2005-07 
2005-06-17 Fr,           8.00, 2005-06 
2005-06-16 Th,         7.9000, 2005-06 
2005-06-15 We,           8.00, 2005-06 
2005-06-14 Tu,         7.9800, 2005-06 
2005-06-13 Mo,         8.0200, 2005-06 
2005-06-10 Fr,           8.00, 2005-06 
2005-06-09 Th,         7.9500, 2005-06 
2005-06-08 We,         7.9000, 2005-06 
2005-06-07 Tu,         7.9700, 2005-06 
2005-06-06 Mo,         8.0300, 2005-06 
2005-06-03 Fr,           8.00, 2005-06 
2005-06-02 Th,         7.9700, 2005-06 
2005-06-01 We,         8.4600, 2005-06 
2005-05-31 Tu,         8.3400, 2005-06 
2005-05-30 Mo,         8.4500, 2005-06 
2005-05-27 Fr,             na,         
2005-05-26 Th,         8.5500, 2005-06 
2005-05-25 We,         8.5700, 2005-06 
2005-05-24 Tu,         8.7100, 2005-06 
2005-05-23 Mo,         8.7000, 2005-06 
2005-05-20 Fr,         8.9600, 2005-05 
2005-05-19 Th,         8.8200, 2005-05 
2005-05-18 We,         8.7900, 2005-05 
2005-05-17 Tu,         8.7000, 2005-05 
2005-05-16 Mo,         8.6800, 2005-05 
2005-05-13 Fr,         8.7100, 2005-05 
2005-05-12 Th,         8.6500, 2005-05 
2005-05-11 We,         8.5300, 2005-05 
2005-05-10 Tu,         8.4200, 2005-05 
2005-05-09 Mo,         8.5800, 2005-05 
2005-05-06 Fr,         8.6600, 2005-05 
2005-05-05 Th,         8.6500, 2005-05 
2005-05-04 We,         8.6400, 2005-05 
2005-05-03 Tu,         8.7500, 2005-05 
2005-05-02 Mo,         8.6600, 2005-05 
2005-04-29 Fr,         8.5400, 2005-05 
2005-04-28 Th,         8.4400, 2005-05 
2005-04-27 We,         8.5900, 2005-05 
2005-04-26 Tu,         8.9000, 2005-05 
2005-04-25 Mo,         8.6400, 2005-05 
2005-04-22 Fr,         9.0600, 2005-05 
2005-04-21 Th,         8.7000, 2005-05 
2005-04-20 We,         8.6900, 2005-05 
2005-04-19 Tu,         8.6300, 2005-05 
2005-04-18 Mo,         8.6200, 2005-05 
2005-04-15 Fr,             na,         
2005-04-14 Th,         9.1700, 2005-04 
2005-04-13 We,         9.1900, 2005-04 
2005-04-12 Tu,         9.0300, 2005-04 
2005-04-11 Mo,         8.9500, 2005-04 
2005-04-08 Fr,         8.9100, 2005-04 
2005-04-07 Th,         8.9000, 2005-04 
2005-04-06 We,         8.9400, 2005-04 
2005-04-05 Tu,         9.0100, 2005-04 
2005-04-04 Mo,           9.00, 2005-04 
2005-04-01 Fr,         9.0600, 2005-04 
2005-03-31 Th,         9.0500, 2005-04 
2005-03-30 We,         9.0800, 2005-04 
2005-03-29 Tu,         9.1400, 2005-04 
2005-03-28 Mo,             na,         
2005-03-25 Fr,             na,         
2005-03-24 Th,         9.0300, 2005-04 
2005-03-23 We,         8.9300, 2005-04 
2005-03-22 Tu,         8.9500, 2005-04 
2005-03-21 Mo,         8.9600, 2005-04 
2005-03-18 Fr,           9.00, 2005-03 
2005-03-17 Th,         8.9300, 2005-03 
2005-03-16 We,         8.9300, 2005-03 
2005-03-15 Tu,         9.0300, 2005-03 
2005-03-14 Mo,         9.0500, 2005-03 
2005-03-11 Fr,         9.0500, 2005-03 
2005-03-10 Th,         8.9900, 2005-03 
2005-03-09 We,         9.1700, 2005-03 
2005-03-08 Tu,         9.1600, 2005-03 
2005-03-07 Mo,         9.1800, 2005-03 
2005-03-04 Fr,         9.1300, 2005-03 
2005-03-03 Th,         9.1400, 2005-03 
2005-03-02 We,         9.2100, 2005-03 
2005-03-01 Tu,         9.2600, 2005-03 
2005-02-28 Mo,         9.1800, 2005-03 
2005-02-25 Fr,         9.2200, 2005-03 
2005-02-24 Th,         9.2000, 2005-03 
2005-02-23 We,         9.2400, 2005-03 
2005-02-22 Tu,         9.3800, 2005-03 
2005-02-21 Mo,         9.3200, 2005-03 
2005-02-18 Fr,         9.4600, 2005-02 
2005-02-17 Th,         9.4200, 2005-02 
2005-02-16 We,         9.4300, 2005-02 
2005-02-15 Tu,         9.4800, 2005-02 
2005-02-14 Mo,         9.5300, 2005-02 
2005-02-11 Fr,         9.6100, 2005-02 
2005-02-10 Th,         9.5400, 2005-02 
2005-02-09 We,         9.6600, 2005-02 
2005-02-08 Tu,         9.7400, 2005-02 
2005-02-07 Mo,         9.6600, 2005-02 
2005-02-04 Fr,         9.4900, 2005-02 
2005-02-03 Th,         9.5400, 2005-02 
2005-02-02 We,         9.5800, 2005-02 
2005-02-01 Tu,         9.6200, 2005-02 
2005-01-31 Mo,         9.5000, 2005-02 
2005-01-28 Fr,         9.3200, 2005-02 
2005-01-27 Th,         9.3500, 2005-02 
2005-01-26 We,         9.3700, 2005-02 
2005-01-25 Tu,         9.3100, 2005-02 
2005-01-24 Mo,         9.4000, 2005-02 
2005-01-21 Fr,         9.4000, 2005-01 
2005-01-20 Th,         9.3100, 2005-01 
2005-01-19 We,         9.2500, 2005-01 
2005-01-18 Tu,         9.1900, 2005-01 
2005-01-17 Mo,         9.2000, 2005-01 
2005-01-14 Fr,         9.0600, 2005-01 
2005-01-13 Th,         9.0700, 2005-01 
2005-01-12 We,         9.0400, 2005-01 
2005-01-11 Tu,         9.0600, 2005-01 
2005-01-10 Mo,         9.1000, 2005-01 
2005-01-07 Fr,         9.1200, 2005-01 
2005-01-06 Th,         9.0800, 2005-01 
2005-01-05 We,         9.0700, 2005-01 
2005-01-04 Tu,         9.0900, 2005-01 
2005-01-03 Mo,         9.0500, 2005-01 
2004-12-31 Fr,         9.1000, 2005-01 
2004-12-30 Th,         8.9900, 2005-01 
2004-12-29 We,         9.0300, 2005-01 
2004-12-28 Tu,         9.0600, 2005-01 
2004-12-27 Mo,         9.0500, 2005-01 
2004-12-24 Fr,         9.0600, 2005-01 
2004-12-23 Th,         9.0500, 2005-01 
2004-12-22 We,         9.0300, 2005-01 
2004-12-21 Tu,           9.00, 2005-01 
2004-12-20 Mo,           9.00, 2005-01 
2004-12-17 Fr,           9.00, 2004-12 
2004-12-16 Th,         9.1300, 2004-12 
2004-12-15 We,         9.1400, 2004-12 
2004-12-14 Tu,         9.2600, 2004-12 
2004-12-13 Mo,         9.2300, 2004-12 
2004-12-10 Fr,         9.2000, 2004-12 
2004-12-09 Th,         9.0200, 2004-12 
2004-12-08 We,         8.9100, 2004-12 
2004-12-07 Tu,         8.9300, 2004-12 
2004-12-06 Mo,         8.8600, 2004-12 
2004-12-03 Fr,         8.8300, 2004-12 
2004-12-02 Th,         8.8600, 2004-12 
2004-12-01 We,         8.8100, 2004-12 
2004-11-30 Tu,         8.9300, 2004-12 
2004-11-29 Mo,         8.9500, 2004-12 
2004-11-26 Fr,         8.9500, 2004-12 
2004-11-25 Th,         8.9800, 2004-12 
2004-11-24 We,         8.9700, 2004-12 
2004-11-23 Tu,         8.9400, 2004-12 
2004-11-22 Mo,         8.9400, 2004-12 
2004-11-19 Fr,         8.8900, 2004-11 
2004-11-18 Th,         8.8600, 2004-11 
2004-11-17 We,         8.8900, 2004-11 
2004-11-16 Tu,         8.9000, 2004-11 
2004-11-15 Mo,         8.9900, 2004-11 
2004-11-12 Fr,         9.0100, 2004-11 
2004-11-11 Th,         9.0100, 2004-11 
2004-11-10 We,         9.0500, 2004-11 
2004-11-09 Tu,         9.0500, 2004-11 
2004-11-08 Mo,         9.0500, 2004-11 
2004-11-05 Fr,         9.0300, 2004-11 
2004-11-04 Th,         8.9900, 2004-11 
2004-11-03 We,         9.0700, 2004-11 
2004-11-02 Tu,         9.0900, 2004-11 
2004-11-01 Mo,         8.9800, 2004-11 
2004-10-29 Fr,         8.8700, 2004-11 
2004-10-28 Th,         8.9300, 2004-11 
2004-10-27 We,         8.8700, 2004-11 
2004-10-26 Tu,         8.8600, 2004-11 
2004-10-25 Mo,         8.8500, 2004-11 
2004-10-22 Fr,         8.9100, 2004-11 
2004-10-21 Th,         9.0200, 2004-11 
2004-10-20 We,           9.00, 2004-11 
2004-10-19 Tu,         9.0600, 2004-11 
2004-10-18 Mo,         8.9800, 2004-11 
2004-10-15 Fr,         9.0400, 2004-10 
2004-10-14 Th,         9.1600, 2004-10 
2004-10-13 We,         9.2700, 2004-10 
2004-10-12 Tu,         9.0800, 2004-10 
2004-10-11 Mo,         9.1200, 2004-10 
2004-10-08 Fr,         9.1200, 2004-10 
2004-10-07 Th,         9.1200, 2004-10 
2004-10-06 We,         9.2300, 2004-10 
2004-10-05 Tu,         9.1600, 2004-10 
2004-10-04 Mo,         9.1700, 2004-10 
2004-10-01 Fr,         9.0500, 2004-10 
2004-09-30 Th,         8.8900, 2004-10 
2004-09-29 We,         8.9400, 2004-10 
2004-09-28 Tu,         8.7700, 2004-10 
2004-09-27 Mo,         8.7500, 2004-10 
2004-09-24 Fr,         8.7200, 2004-10 
2004-09-23 Th,         8.7000, 2004-10 
2004-09-22 We,         8.7400, 2004-10 
2004-09-21 Tu,         8.7400, 2004-10 
2004-09-20 Mo,         8.6700, 2004-10 
2004-09-17 Fr,         8.7400, 2004-09 
2004-09-16 Th,         8.8500, 2004-09 
2004-09-15 We,         8.8200, 2004-09 
2004-09-14 Tu,         8.8700, 2004-09 
2004-09-13 Mo,         8.7500, 2004-09 
2004-09-10 Fr,         8.6600, 2004-09 
2004-09-09 Th,         8.6100, 2004-09 
2004-09-08 We,         8.6700, 2004-09 
2004-09-07 Tu,         8.4500, 2004-09 
2004-09-06 Mo,         8.4000, 2004-09 
2004-09-03 Fr,         8.3500, 2004-09 
2004-09-02 Th,         8.3900, 2004-09 
2004-09-01 We,         8.3400, 2004-09 
2004-08-31 Tu,         8.3800, 2004-09 
2004-08-30 Mo,         8.4600, 2004-09 
2004-08-27 Fr,         8.4500, 2004-09 
2004-08-26 Th,         8.3200, 2004-09 
2004-08-25 We,         8.3100, 2004-09 
2004-08-24 Tu,         8.2400, 2004-09 
2004-08-23 Mo,         8.2100, 2004-09 
2004-08-20 Fr,         8.1700, 2004-08 
2004-08-19 Th,         8.1500, 2004-08 
2004-08-18 We,         8.1300, 2004-08 
2004-08-17 Tu,         8.1600, 2004-08 
2004-08-16 Mo,         8.2400, 2004-08 
2004-08-13 Fr,         8.1500, 2004-08 
2004-08-12 Th,         8.2800, 2004-08 
2004-08-11 We,         8.2800, 2004-08 
2004-08-10 Tu,         8.3700, 2004-08 
2004-08-09 Mo,         8.2800, 2004-08 
2004-08-06 Fr,         8.3700, 2004-08 
2004-08-05 Th,         8.4500, 2004-08 
2004-08-04 We,         8.3200, 2004-08 
2004-08-03 Tu,         8.3800, 2004-08 
2004-08-02 Mo,         8.4100, 2004-08 
2004-07-30 Fr,         8.5300, 2004-08 
2004-07-29 Th,         8.5200, 2004-08 
2004-07-28 We,         8.5000, 2004-08 
2004-07-27 Tu,         8.4400, 2004-08 
2004-07-26 Mo,         8.3600, 2004-08 
2004-07-23 Fr,         8.5000, 2004-08 
2004-07-22 Th,         8.5800, 2004-08 
2004-07-21 We,         8.6600, 2004-08 
2004-07-20 Tu,         8.5800, 2004-08 
2004-07-19 Mo,         8.5200, 2004-08 
2004-07-16 Fr,         8.5700, 2004-07 
2004-07-15 Th,         8.6300, 2004-07 
2004-07-14 We,         8.6400, 2004-07 
2004-07-13 Tu,         8.6900, 2004-07 
2004-07-12 Mo,         8.6600, 2004-07 
2004-07-09 Fr,         8.6600, 2004-07 
2004-07-08 Th,         8.8000, 2004-07 
2004-07-07 We,         8.6000, 2004-07 
2004-07-06 Tu,         8.6000, 2004-07 
2004-07-05 Mo,         8.6200, 2004-07 
2004-07-02 Fr,         8.6500, 2004-07 
2004-07-01 Th,         8.7600, 2004-07 
2004-06-30 We,         8.8800, 2004-07 
2004-06-29 Tu,         8.7900, 2004-07 
2004-06-28 Mo,         8.8700, 2004-07 
2004-06-25 Fr,         8.7700, 2004-07 
2004-06-24 Th,         8.6400, 2004-07 
2004-06-23 We,         8.6800, 2004-07 
2004-06-22 Tu,         8.8000, 2004-07 
2004-06-21 Mo,         8.8900, 2004-07 
2004-06-18 Fr,         8.7800, 2004-06 
2004-06-17 Th,         8.8000, 2004-06 
2004-06-16 We,         8.8900, 2004-06 
2004-06-15 Tu,         8.7000, 2004-06 
2004-06-14 Mo,         8.7500, 2004-06 
2004-06-11 Fr,         8.8900, 2004-06 
2004-06-10 Th,         8.8200, 2004-06 
2004-06-09 We,         8.7400, 2004-06 
2004-06-08 Tu,         8.7400, 2004-06 
2004-06-07 Mo,         8.7400, 2004-06 
2004-06-04 Fr,         8.5000, 2004-06 
2004-06-03 Th,         8.4500, 2004-06 
2004-06-02 We,         8.4100, 2004-06 
2004-06-01 Tu,         8.2700, 2004-06 
2004-05-31 Mo,         8.4400, 2004-06