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
China   DCE SHFE ZCE
Far East   HKEx kofex krx SFE
SGX SICOM TAIFEX
NMCEIL (nmce) - National Multi - Commodity Exchange of India Limited
Recently traded contracts
  RapeSeed . 2146 Cotton Oil . 514 CastorOil . 380 CocoNut Oil . 376 Copra . 1034 Aluminium . 664 Gur . 655 Nickel . 509
Sacking . 1216 Soy Oil . 1460 Rubber . 6031 Copper . 454 Lead . 660 Tin . 441 Zinc . 456 Pepper . 9777
Gold . 687 Silver . 122 Wheat . 462 Cardamom . 3363 Kilo Gold . 643 Raw Jute . 3002 Coffee Robusta . 1194 Chana . 1083
Castor Seed 10 Mt . 1220 Guarseed 10 Mt . 1162 Cuminseed . 108 Isabgulseed . 700 Guargum . 90 Soyoil 10 Mt . 31 Turmeric . 230 Menthol Crystal . 472
Kalyan Kapas . 68
Rarely traded contracts
  Sugar . 615 Vanaspati . 410 Guarseed . 1058 Urad . 414
Infrequently traded or defunct contracts
  CastorSeed . 1017 CastorSeed . 510 RapeCake . 95 RapeOil . 176 CastorCake . 248 Ground Nut . 480 Cotton Cake . 357 GroundNut Oil . 468
GroundNutCake . 347 SafflowerOil . 483 SesameSeed . 589 Safflower Seed . 468 Sunflower Seed . 625 CocoNut Cake . 283 Safflower Cake . 361 Sesame Oil . 317
Sunflower Cake . 364 Sunflower Oil . 450 SesameCake . 101 Crude Palmoil . 441 RBD Palmolein . 396 Soybean Oilcake . 183 Soybean . 336 Ricebran Oil . 302
Linseed Oil . 303 Linseed . 129 Linseed Oilcake . 151 Gram . 589 Rice . 229 Masoor . 55 Moong . 2 Rape/Mustard Seed . 64
Coffee Arabica . 78
Frequency :
Day End of ... week mon qtr year
PVO
Close Price Volume (units) Open Interest (units)
Derivatives Class :
Futures Options Other Derivatives

Crude Palmoil. Prices are in rupees. Open interest and volume are in number of contracts (for some products metric tonnes). http://www.nmce.com/
Column ( 1) Crude Palmoil [ CPO ] maturity 1. Nearest maturity . Number of observations : 250
Column ( 2) Crude Palmoil [ CPO ] maturity 2. 2nd maturity . Number of observations : 138
Column ( 3) Crude Palmoil [ CPO ] maturity 3. 3rd maturity . Number of observations : 53
EconStats does not guarantee the accuracy of this data. Copyright 2009 by EconStats.
2009 jan 24, 11:00 am

Crude Palmoil . Futures . Volume (units) 
             , Crude Palmoil [ CPO    ,, Crude Palmoil [ CPO    ,, Crude Palmoil [ CPO    ,
             , ]                      ,, ]                      ,, ]                      ,
             , CPO1st                 ,, CPO2nd                 ,, CPO3rd                 ,
             , Crude Palmoil; Nearest ,, 2nd nearest expn       ,, Third nearest expn     ,
             , expiration             ,,                        ,,                        ,
             , Feb.2003 to Jan.10.2004,,  Feb.2003 to Nov.1.2003,, Feb.2003 to May.26.2003,
          ,           Volume, Expire,           Volume, Expire,           Volume, Expire
2004-01-09 Fr,         401.50, 2004-01 ,             na,         ,             na,         
2004-01-08 Th,         404.70, 2004-01 ,             na,         ,             na,         
2004-01-07 We,         403.60, 2004-01 ,             na,         ,             na,         
2004-01-06 Tu,         420.00, 2004-01 ,             na,         ,             na,         
2004-01-05 Mo,         407.20, 2004-01 ,             na,         ,             na,         
2004-01-02 Fr,         406.80, 2004-01 ,             na,         ,             na,         
2004-01-01 Th,         406.20, 2004-01 ,             na,         ,             na,         
2003-12-31 We,         405.60, 2004-01 ,             na,         ,             na,         
2003-12-30 Tu,         408.50, 2004-01 ,             na,         ,             na,         
2003-12-29 Mo,         405.50, 2004-01 ,             na,         ,             na,         
2003-12-26 Fr,         403.90, 2004-01 ,             na,         ,             na,         
2003-12-25 Th,             na,         ,             na,         ,             na,         
2003-12-24 We,         410.00, 2004-01 ,             na,         ,             na,         
2003-12-23 Tu,         408.90, 2004-01 ,             na,         ,             na,         
2003-12-22 Mo,         413.50, 2004-01 ,             na,         ,             na,         
2003-12-19 Fr,         413.60, 2004-01 ,             na,         ,             na,         
2003-12-18 Th,         411.00, 2004-01 ,             na,         ,             na,         
2003-12-17 We,         414.80, 2004-01 ,             na,         ,             na,         
2003-12-16 Tu,         419.50, 2004-01 ,             na,         ,             na,         
2003-12-15 Mo,         417.60, 2004-01 ,             na,         ,             na,         
2003-12-12 Fr,         422.00, 2004-01 ,             na,         ,             na,         
2003-12-11 Th,         420.50, 2004-01 ,             na,         ,             na,         
2003-12-10 We,         418.00, 2004-01 ,             na,         ,             na,         
2003-12-09 Tu,         415.50, 2004-01 ,             na,         ,             na,         
2003-12-08 Mo,         415.50, 2004-01 ,             na,         ,             na,         
2003-12-05 Fr,         419.00, 2004-01 ,             na,         ,             na,         
2003-12-04 Th,         413.50, 2004-01 ,             na,         ,             na,         
2003-12-03 We,         412.00, 2004-01 ,             na,         ,             na,         
2003-12-02 Tu,         413.00, 2004-01 ,             na,         ,             na,         
2003-12-01 Mo,         415.00, 2004-01 ,             na,         ,             na,         
2003-11-28 Fr,         402.50, 2004-01 ,             na,         ,             na,         
2003-11-27 Th,         405.50, 2004-01 ,             na,         ,             na,         
2003-11-26 We,             na,         ,             na,         ,             na,         
2003-11-25 Tu,         410.10, 2004-01 ,             na,         ,             na,         
2003-11-24 Mo,         410.50, 2004-01 ,             na,         ,             na,         
2003-11-21 Fr,         410.50, 2004-01 ,             na,         ,             na,         
2003-11-20 Th,         410.00, 2004-01 ,             na,         ,             na,         
2003-11-19 We,         404.50, 2004-01 ,             na,         ,             na,         
2003-11-18 Tu,         399.80, 2004-01 ,             na,         ,             na,         
2003-11-17 Mo,         404.50, 2004-01 ,             na,         ,             na,         
2003-11-14 Fr,         403.00, 2004-01 ,             na,         ,             na,         
2003-11-13 Th,         400.50, 2004-01 ,             na,         ,             na,         
2003-11-12 We,         397.50, 2004-01 ,             na,         ,             na,         
2003-11-11 Tu,         402.50, 2004-01 ,             na,         ,             na,         
2003-11-10 Mo,         407.00, 2004-01 ,             na,         ,             na,         
2003-11-07 Fr,         408.50, 2004-01 ,             na,         ,             na,         
2003-11-06 Th,         410.50, 2004-01 ,             na,         ,             na,         
2003-11-05 We,         411.00, 2004-01 ,             na,         ,             na,         
2003-11-04 Tu,         412.00, 2004-01 ,             na,         ,             na,         
2003-11-03 Mo,         415.40, 2004-01 ,             na,         ,             na,         
2003-10-31 Fr,         401.00, 2003-11 ,         416.50, 2004-01 ,             na,         
2003-10-30 Th,         380.50, 2003-11 ,         399.50, 2004-01 ,             na,         
2003-10-29 We,         380.00, 2003-11 ,         395.00, 2004-01 ,             na,         
2003-10-28 Tu,         379.50, 2003-11 ,         394.50, 2004-01 ,             na,         
2003-10-27 Mo,         379.50, 2003-11 ,         393.50, 2004-01 ,             na,         
2003-10-24 Fr,         377.00, 2003-11 ,         392.00, 2004-01 ,             na,         
2003-10-23 Th,         375.00, 2003-11 ,         393.00, 2004-01 ,             na,         
2003-10-22 We,         370.50, 2003-11 ,         384.50, 2004-01 ,             na,         
2003-10-21 Tu,         372.00, 2003-11 ,         387.00, 2004-01 ,             na,         
2003-10-20 Mo,         371.00, 2003-11 ,             na,         ,             na,         
2003-10-17 Fr,         357.70, 2003-11 ,             na,         ,             na,         
2003-10-16 Th,         348.00, 2003-11 ,             na,         ,             na,         
2003-10-15 We,         354.00, 2003-11 ,             na,         ,             na,         
2003-10-14 Tu,         348.00, 2003-11 ,             na,         ,             na,         
2003-10-13 Mo,         346.00, 2003-11 ,             na,         ,             na,         
2003-10-10 Fr,         338.00, 2003-11 ,             na,         ,             na,         
2003-10-09 Th,         340.50, 2003-11 ,             na,         ,             na,         
2003-10-08 We,         340.50, 2003-11 ,             na,         ,             na,         
2003-10-07 Tu,         342.00, 2003-11 ,             na,         ,             na,         
2003-10-06 Mo,         345.00, 2003-11 ,             na,         ,             na,         
2003-10-03 Fr,         346.30, 2003-11 ,             na,         ,             na,         
2003-10-02 Th,             na,         ,             na,         ,             na,         
2003-10-01 We,         350.50, 2003-11 ,             na,         ,             na,         
2003-09-30 Tu,         346.00, 2003-11 ,             na,         ,             na,         
2003-09-29 Mo,         342.00, 2003-11 ,             na,         ,             na,         
2003-09-26 Fr,         351.00, 2003-11 ,             na,         ,             na,         
2003-09-25 Th,         352.00, 2003-11 ,             na,         ,             na,         
2003-09-24 We,         350.50, 2003-11 ,             na,         ,             na,         
2003-09-23 Tu,         345.50, 2003-11 ,             na,         ,             na,         
2003-09-22 Mo,         346.00, 2003-11 ,             na,         ,             na,         
2003-09-19 Fr,         346.50, 2003-11 ,             na,         ,             na,         
2003-09-18 Th,         343.50, 2003-11 ,             na,         ,             na,         
2003-09-17 We,         344.50, 2003-11 ,             na,         ,             na,         
2003-09-16 Tu,         336.00, 2003-11 ,             na,         ,             na,         
2003-09-15 Mo,             na,         ,             na,         ,             na,         
2003-09-12 Fr,         337.50, 2003-11 ,             na,         ,             na,         
2003-09-11 Th,         334.00, 2003-11 ,             na,         ,             na,         
2003-09-10 We,             na,         ,             na,         ,             na,         
2003-09-09 Tu,         330.00, 2003-11 ,             na,         ,             na,         
2003-09-08 Mo,             na,         ,             na,         ,             na,         
2003-09-05 Fr,         323.00, 2003-11 ,             na,         ,             na,         
2003-09-04 Th,             na,         ,             na,         ,             na,         
2003-09-03 We,         329.00, 2003-11 ,             na,         ,             na,         
2003-09-02 Tu,         333.00, 2003-11 ,             na,         ,             na,         
2003-09-01 Mo,         331.00, 2003-11 ,             na,         ,             na,         
2003-08-29 Fr,         319.00, 2003-09 ,         334.00, 2003-11 ,             na,         
2003-08-28 Th,         314.00, 2003-09 ,         330.00, 2003-11 ,             na,         
2003-08-27 We,         316.00, 2003-09 ,         332.00, 2003-11 ,             na,         
2003-08-26 Tu,             na,         ,             na,         ,             na,         
2003-08-25 Mo,         316.00, 2003-09 ,         327.00, 2003-11 ,             na,         
2003-08-22 Fr,         315.00, 2003-09 ,         328.00, 2003-11 ,             na,         
2003-08-21 Th,             na,         ,             na,         ,             na,         
2003-08-20 We,             na,         ,             na,         ,             na,         
2003-08-19 Tu,         315.00, 2003-09 ,         333.00, 2003-11 ,             na,         
2003-08-18 Mo,             na,         ,             na,         ,             na,         
2003-08-15 Fr,             na,         ,             na,         ,             na,         
2003-08-14 Th,         335.00, 2003-11 ,             na,         ,             na,         
2003-08-13 We,         325.00, 2003-09 ,         335.00, 2003-11 ,             na,         
2003-08-12 Tu,             na,         ,             na,         ,             na,         
2003-08-11 Mo,         326.00, 2003-09 ,         337.00, 2003-11 ,             na,         
2003-08-08 Fr,         325.00, 2003-09 ,         333.40, 2003-11 ,             na,         
2003-08-07 Th,         325.00, 2003-09 ,         333.00, 2003-11 ,             na,         
2003-08-06 We,         314.20, 2003-09 ,         327.00, 2003-11 ,             na,         
2003-08-05 Tu,         314.00, 2003-09 ,         327.00, 2003-11 ,             na,         
2003-08-04 Mo,         315.60, 2003-09 ,         330.00, 2003-11 ,             na,         
2003-08-01 Fr,         324.10, 2003-09 ,         316.20, 2003-11 ,             na,         
2003-07-31 Th,         324.40, 2003-09 ,             na,         ,             na,         
2003-07-30 We,         324.90, 2003-09 ,             na,         ,             na,         
2003-07-29 Tu,         325.60, 2003-09 ,             na,         ,             na,         
2003-07-28 Mo,         323.90, 2003-09 ,             na,         ,             na,         
2003-07-25 Fr,         324.50, 2003-09 ,             na,         ,             na,         
2003-07-24 Th,         333.10, 2003-09 ,             na,         ,             na,         
2003-07-23 We,         334.00, 2003-09 ,             na,         ,             na,         
2003-07-22 Tu,             na,         ,             na,         ,             na,         
2003-07-21 Mo,         331.00, 2003-09 ,             na,         ,             na,         
2003-07-18 Fr,         335.20, 2003-09 ,             na,         ,             na,         
2003-07-17 Th,         341.00, 2003-09 ,             na,         ,             na,         
2003-07-16 We,             na,         ,             na,         ,             na,         
2003-07-15 Tu,             na,         ,             na,         ,             na,         
2003-07-14 Mo,         344.00, 2003-09 ,             na,         ,             na,         
2003-07-11 Fr,         339.00, 2003-09 ,         342.00, 2003-11 ,             na,         
2003-07-10 Th,         341.00, 2003-09 ,         336.00, 2003-11 ,             na,         
2003-07-09 We,         343.10, 2003-09 ,             na,         ,             na,         
2003-07-08 Tu,         344.00, 2003-09 ,         336.00, 2003-11 ,             na,         
2003-07-07 Mo,         345.00, 2003-09 ,             na,         ,             na,         
2003-07-04 Fr,         347.00, 2003-09 ,         349.20, 2003-11 ,             na,         
2003-07-03 Th,         356.80, 2003-09 ,         349.60, 2003-11 ,             na,         
2003-07-02 We,         358.40, 2003-09 ,         348.50, 2003-11 ,             na,         
2003-07-01 Tu,         359.40, 2003-09 ,         344.00, 2003-11 ,             na,         
2003-06-30 Mo,         332.50, 2003-07 ,         360.30, 2003-09 ,             na,         
2003-06-27 Fr,         336.10, 2003-07 ,         361.40, 2003-09 ,             na,         
2003-06-26 Th,         336.50, 2003-07 ,         362.00, 2003-09 ,             na,         
2003-06-25 We,             na,         ,             na,         ,             na,         
2003-06-24 Tu,             na,         ,             na,         ,             na,         
2003-06-23 Mo,         340.30, 2003-07 ,         368.40, 2003-09 ,             na,         
2003-06-20 Fr,         342.00, 2003-07 ,         365.90, 2003-09 ,             na,         
2003-06-19 Th,         339.50, 2003-07 ,         364.50, 2003-09 ,             na,         
2003-06-18 We,         337.50, 2003-07 ,         363.50, 2003-09 ,             na,         
2003-06-17 Tu,         337.00, 2003-07 ,         362.10, 2003-09 ,             na,         
2003-06-16 Mo,         334.20, 2003-07 ,         361.50, 2003-09 ,             na,         
2003-06-13 Fr,         336.20, 2003-07 ,         360.70, 2003-09 ,             na,         
2003-06-12 Th,         336.20, 2003-07 ,         360.60, 2003-09 ,             na,         
2003-06-11 We,         335.70, 2003-07 ,         360.30, 2003-09 ,             na,         
2003-06-10 Tu,         336.80, 2003-07 ,         360.20, 2003-09 ,             na,         
2003-06-09 Mo,         338.60, 2003-07 ,         360.10, 2003-09 ,             na,         
2003-06-06 Fr,         340.20, 2003-07 ,         360.50, 2003-09 ,             na,         
2003-06-05 Th,         338.50, 2003-07 ,         353.40, 2003-09 ,             na,         
2003-06-04 We,         338.90, 2003-07 ,         345.50, 2003-09 ,             na,         
2003-06-03 Tu,         339.30, 2003-07 ,             na,         ,             na,         
2003-06-02 Mo,         339.00, 2003-07 ,         337.40, 2003-09 ,             na,         
2003-05-30 Fr,         333.40, 2003-06 ,         339.10, 2003-07 ,             na,         
2003-05-29 Th,         331.00, 2003-06 ,         339.60, 2003-07 ,             na,         
2003-05-28 We,         329.20, 2003-06 ,         339.30, 2003-07 ,             na,         
2003-05-27 Tu,         335.10, 2003-06 ,         344.30, 2003-07 ,             na,         
2003-05-26 Mo,         341.90, 2003-06 ,         347.00, 2003-07 ,         350.00, 2003-09 
2003-05-23 Fr,         353.00, 2003-06 ,         350.00, 2003-07 ,         364.00, 2003-09 
2003-05-22 Th,         362.50, 2003-06 ,         351.00, 2003-07 ,         363.60, 2003-09 
2003-05-21 We,         372.10, 2003-06 ,         360.00, 2003-07 ,         358.00, 2003-09 
2003-05-20 Tu,         382.40, 2003-06 ,         365.00, 2003-07 ,         356.90, 2003-09 
2003-05-19 Mo,         375.50, 2003-06 ,         373.10, 2003-07 ,         355.50, 2003-09 
2003-05-16 Fr,         366.40, 2003-06 ,         366.90, 2003-07 ,             na,         
2003-05-15 Th,         362.00, 2003-06 ,         363.00, 2003-07 ,             na,         
2003-05-14 We,         354.40, 2003-06 ,         355.90, 2003-07 ,             na,         
2003-05-13 Tu,         356.40, 2003-06 ,         357.70, 2003-07 ,             na,         
2003-05-12 Mo,         356.90, 2003-06 ,         357.30, 2003-07 ,             na,         
2003-05-09 Fr,         348.90, 2003-06 ,         355.80, 2003-07 ,             na,         
2003-05-08 Th,         349.10, 2003-06 ,         350.90, 2003-07 ,             na,         
2003-05-07 We,         346.00, 2003-06 ,         346.90, 2003-07 ,             na,         
2003-05-06 Tu,         342.60, 2003-06 ,         350.00, 2003-07 ,             na,         
2003-05-05 Mo,         342.60, 2003-05 ,         341.00, 2003-06 ,         346.50, 2003-07 
2003-05-02 Fr,         345.70, 2003-05 ,         345.00, 2003-06 ,         349.20, 2003-07 
2003-05-01 Th,         344.20, 2003-05 ,         344.00, 2003-06 ,         344.20, 2003-07 
2003-04-30 We,         340.80, 2003-05 ,         342.50, 2003-06 ,             na,         
2003-04-29 Tu,         346.90, 2003-05 ,         345.60, 2003-06 ,         346.50, 2003-07 
2003-04-28 Mo,         346.00, 2003-05 ,         345.70, 2003-06 ,         345.50, 2003-07 
2003-04-25 Fr,         346.10, 2003-05 ,         347.80, 2003-06 ,         349.60, 2003-07 
2003-04-24 Th,         355.20, 2003-05 ,         353.70, 2003-06 ,         350.70, 2003-07 
2003-04-23 We,         348.30, 2003-05 ,         350.00, 2003-06 ,         354.10, 2003-07 
2003-04-22 Tu,         355.50, 2003-05 ,         350.00, 2003-06 ,         351.80, 2003-07 
2003-04-21 Mo,             na,         ,             na,         ,             na,         
2003-04-18 Fr,             na,         ,             na,         ,             na,         
2003-04-17 Th,             na,         ,             na,         ,             na,         
2003-04-16 We,             na,         ,             na,         ,             na,         
2003-04-15 Tu,             na,         ,             na,         ,             na,         
2003-04-14 Mo,         364.20, 2003-05 ,         356.50, 2003-06 ,             na,         
2003-04-11 Fr,         357.10, 2003-05 ,         356.70, 2003-06 ,             na,         
2003-04-10 Th,         354.00, 2003-05 ,         359.40, 2003-06 ,             na,         
2003-04-09 We,         355.80, 2003-05 ,         356.80, 2003-06 ,             na,         
2003-04-08 Tu,         350.10, 2003-05 ,         351.80, 2003-06 ,             na,         
2003-04-07 Mo,         352.30, 2003-05 ,         353.90, 2003-06 ,             na,         
2003-04-04 Fr,         348.30, 2003-05 ,         350.00, 2003-06 ,             na,         
2003-04-03 Th,         348.70, 2003-04 ,         354.10, 2003-05 ,         354.40, 2003-06 
2003-04-02 We,         349.30, 2003-04 ,         350.70, 2003-05 ,         351.20, 2003-06 
2003-04-01 Tu,         347.80, 2003-04 ,         349.50, 2003-05 ,         355.00, 2003-06 
2003-03-31 Mo,         347.90, 2003-04 ,         356.20, 2003-05 ,         354.30, 2003-06 
2003-03-28 Fr,         346.00, 2003-04 ,         349.00, 2003-05 ,         351.40, 2003-06 
2003-03-27 Th,         344.70, 2003-04 ,         347.80, 2003-05 ,         348.90, 2003-06 
2003-03-26 We,         344.10, 2003-04 ,         345.80, 2003-05 ,         347.50, 2003-06 
2003-03-25 Tu,         344.40, 2003-04 ,         348.90, 2003-05 ,         354.00, 2003-06 
2003-03-24 Mo,         341.90, 2003-04 ,         353.00, 2003-05 ,         352.90, 2003-06 
2003-03-21 Fr,         339.60, 2003-04 ,         350.00, 2003-05 ,         347.80, 2003-06 
2003-03-20 Th,             na,         ,             na,         ,             na,         
2003-03-19 We,             na,         ,             na,         ,             na,         
2003-03-18 Tu,             na,         ,             na,         ,             na,         
2003-03-17 Mo,             na,         ,             na,         ,             na,         
2003-03-14 Fr,             na,         ,             na,         ,             na,         
2003-03-13 Th,             na,         ,             na,         ,             na,         
2003-03-12 We,             na,         ,             na,         ,             na,         
2003-03-11 Tu,             na,         ,             na,         ,             na,         
2003-03-10 Mo,             na,         ,             na,         ,             na,         
2003-03-07 Fr,             na,         ,             na,         ,             na,         
2003-03-06 Th,         358.00, 2003-03 ,         352.30, 2003-04 ,         354.00, 2003-05 
2003-03-05 We,         357.80, 2003-03 ,         359.50, 2003-04 ,         357.10, 2003-05 
2003-03-04 Tu,         355.60, 2003-03 ,         357.50, 2003-04 ,         359.20, 2003-05 
2003-03-03 Mo,         358.70, 2003-03 ,         360.50, 2003-04 ,         362.30, 2003-05 
2003-02-28 Fr,         355.90, 2003-03 ,         357.70, 2003-04 ,         354.80, 2003-05 
2003-02-27 Th,         353.90, 2003-03 ,         358.30, 2003-04 ,         355.50, 2003-05 
2003-02-26 We,         356.00, 2003-03 ,         357.00, 2003-04 ,         357.70, 2003-05 
2003-02-25 Tu,         353.00, 2003-03 ,         354.80, 2003-04 ,         356.60, 2003-05 
2003-02-24 Mo,         357.80, 2003-03 ,         361.00, 2003-04 ,         361.50, 2003-05 
2003-02-21 Fr,         355.30, 2003-03 ,         357.10, 2003-04 ,         358.80, 2003-05 
2003-02-20 Th,         356.30, 2003-03 ,         358.20, 2003-04 ,         362.90, 2003-05 
2003-02-19 We,         357.40, 2003-03 ,         361.00, 2003-05 ,             na,         
2003-02-18 Tu,         357.90, 2003-03 ,         357.30, 2003-04 ,         360.10, 2003-05 
2003-02-17 Mo,         355.00, 2003-03 ,         357.00, 2003-04 ,         359.00, 2003-05 
2003-02-14 Fr,         351.00, 2003-03 ,         353.00, 2003-04 ,         357.20, 2003-05 
2003-02-13 Th,         348.70, 2003-03 ,         350.50, 2003-04 ,         352.20, 2003-05 
2003-02-12 We,         354.00, 2003-03 ,         356.50, 2003-04 ,             na,         
2003-02-11 Tu,         350.80, 2003-03 ,         353.00, 2003-04 ,         354.00, 2003-05 
2003-02-10 Mo,         357.20, 2003-03 ,         351.70, 2003-04 ,         353.40, 2003-05 
2003-02-07 Fr,         355.70, 2003-03 ,         355.90, 2003-04 ,         357.60, 2003-05 
2003-02-06 Th,         354.10, 2003-03 ,         355.90, 2003-04 ,         357.70, 2003-05