Contract Last Net Chg. Open High Low Prev. Settle
RM005C2000 551.00 70.00 356.50 546.00 356.50 481.00
RM005C2025 526.00 70.00 0.00 0.00 0.00 456.00
RM005C2050 501.00 70.00 0.00 0.00 0.00 431.00
RM005C2075 476.00 70.00 0.00 0.00 0.00 406.00
RM005C2100 451.00 70.00 0.00 0.00 0.00 381.00
RM005C2125 426.00 70.00 0.00 0.00 0.00 356.00
RM005C2150 401.00 70.00 0.00 0.00 0.00 331.00
RM005C2175 376.00 70.00 0.00 0.00 0.00 306.00
RM005C2200 351.00 69.50 355.00 355.00 355.00 281.50
RM005C2225 326.00 69.50 341.00 341.00 341.00 256.50
RM005C2250 301.00 69.00 0.00 0.00 0.00 232.00
RM005C2275 276.00 68.50 282.00 282.00 270.00 207.50
RM005C2300 251.50 68.00 0.00 0.00 0.00 183.50
RM005C2325 227.00 66.50 239.00 240.00 239.00 160.50
RM005C2350 202.50 64.00 225.00 225.00 175.00 138.50
RM005C2375 179.00 61.00 168.00 177.00 168.00 118.00
RM005C2400 155.50 56.50 162.00 180.00 127.50 99.00
RM005C2425 133.50 51.50 149.00 154.50 110.00 82.00
RM005C2450 113.00 46.00 118.00 129.50 87.50 67.00
RM005C2475 94.00 39.50 82.00 115.50 73.00 54.50
RM005C2500 77.00 33.50 82.50 91.50 53.50 43.50
RM005C2550 49.50 22.00 45.00 152.00 3.00 27.50
RM005C2600 31.00 14.50 26.00 45.50 20.50 16.50
RM005C2650 19.50 9.50 17.00 129.50 11.50 10.00
RM005C2700 12.00 6.00 16.00 92.00 7.00 6.00
RM005C2750 8.00 5.00 12.00 14.00 3.50 3.00
RM005P2000 0.50 0.00 0.00 0.00 0.00 0.50
RM005P2025 0.50 0.00 0.00 0.00 0.00 0.50
RM005P2050 0.50 0.00 0.00 0.00 0.00 0.50
RM005P2075 0.50 0.00 0.00 0.00 0.00 0.50
RM005P2100 0.50 0.00 0.00 0.00 0.00 0.50
RM005P2125 0.50 0.00 0.50 0.50 0.50 0.50
RM005P2150 0.50 0.00 0.50 0.50 0.50 0.50
RM005P2175 0.50 0.00 0.50 0.50 0.50 0.50
RM005P2200 0.50 0.00 0.50 0.50 0.50 0.50
RM005P2225 0.50 0.00 0.50 0.50 0.50 0.50
RM005P2250 0.50 -0.50 0.50 1.00 0.50 1.00
RM005P2275 0.50 -1.00 0.50 0.50 0.50 1.50
RM005P2300 0.50 -2.50 0.50 0.50 0.50 3.00
RM005P2325 1.00 -3.50 1.00 1.00 0.50 4.50
RM005P2350 1.50 -6.00 2.00 2.00 0.50 7.50
RM005P2375 3.00 -9.00 2.00 2.50 1.00 12.00
RM005P2400 4.50 -13.50 5.00 9.00 2.00 18.00
RM005P2425 7.50 -18.50 7.50 8.00 4.50 26.00
RM005P2450 12.00 -24.00 12.00 17.00 7.00 36.00
RM005P2475 18.00 -30.50 18.50 24.50 12.00 48.50
RM005P2500 26.00 -36.50 27.00 35.00 20.00 62.50
RM005P2550 48.50 -48.00 54.00 59.50 41.00 96.50
RM005P2600 80.00 -55.50 82.00 87.00 67.00 135.50
RM005P2650 118.50 -60.50 0.00 0.00 0.00 179.00
RM005P2700 161.00 -64.00 0.00 0.00 0.00 225.00
RM005P2750 207.00 -65.00 0.00 0.00 0.00 272.00
RM007C2025 528.50 78.00 544.00 544.00 544.00 450.50
RM007C2050 504.50 77.50 0.00 0.00 0.00 427.00
RM007C2075 480.50 76.50 0.00 0.00 0.00 404.00
RM007C2100 456.50 75.50 0.00 0.00 0.00 381.00
RM007C2125 432.50 74.00 0.00 0.00 0.00 358.50
RM007C2150 408.50 71.50 0.00 0.00 0.00 337.00
RM007C2175 385.50 70.50 0.00 0.00 0.00 315.00
RM007C2200 362.50 68.00 343.00 343.00 343.00 294.50
RM007C2225 340.00 66.00 0.00 0.00 0.00 274.00
RM007C2250 318.00 64.00 0.00 0.00 0.00 254.00
RM007C2275 296.50 61.50 0.00 0.00 0.00 235.00
RM007C2300 275.50 59.50 0.00 0.00 0.00 216.00
RM007C2325 256.00 57.50 0.00 0.00 0.00 198.50
RM007C2350 237.00 55.50 0.00 0.00 0.00 181.50
RM007C2375 218.50 52.50 216.00 216.00 216.00 166.00
RM007C2400 201.50 50.50 197.00 197.00 197.00 151.00
RM007C2425 185.00 48.00 180.50 188.00 180.50 137.00
RM007C2450 170.00 46.00 166.50 172.00 165.50 124.00
RM007C2475 155.50 43.50 161.50 162.00 152.50 112.00
RM007C2500 143.00 41.50 148.50 148.50 140.00 101.50
RM007C2550 119.50 37.00 120.00 123.50 115.00 82.50
RM007C2600 99.50 32.50 102.50 102.50 95.00 67.00
RM007C2650 83.50 28.50 76.50 86.50 76.50 55.00
RM007C2700 70.00 25.00 62.00 69.50 62.00 45.00
RM007C2750 58.00 23.00 57.00 59.50 55.50 35.00
RM007P2025 13.50 5.50 6.50 28.00 6.50 8.00
RM007P2050 14.50 5.00 0.00 0.00 0.00 9.50
RM007P2075 15.50 4.00 16.50 16.50 6.50 11.50
RM007P2100 16.00 2.00 18.00 20.00 9.50 14.00
RM007P2125 17.00 1.00 32.00 36.00 11.00 16.00
RM007P2150 18.50 -1.00 35.00 35.00 13.00 19.50
RM007P2175 20.00 -2.50 17.00 22.50 17.00 22.50
RM007P2200 22.00 -4.50 0.00 0.00 0.00 26.50
RM007P2225 24.50 -6.50 0.00 0.00 0.00 31.00
RM007P2250 27.50 -8.50 0.00 0.00 0.00 36.00
RM007P2275 31.00 -11.00 30.50 30.50 30.50 42.00
RM007P2300 35.00 -13.00 36.00 36.00 36.00 48.00
RM007P2325 40.00 -15.50 38.00 41.50 32.00 55.50
RM007P2350 46.00 -17.00 39.50 47.50 37.50 63.00
RM007P2375 52.50 -20.00 45.00 54.50 45.00 72.50
RM007P2400 60.00 -22.00 52.00 63.00 51.50 82.00
RM007P2425 68.50 -24.50 57.00 71.50 57.00 93.00
RM007P2450 78.50 -26.50 68.00 81.00 68.00 105.00
RM007P2475 89.00 -29.00 74.00 92.50 74.00 118.00
RM007P2500 101.00 -31.00 102.50 102.50 102.50 132.00
RM007P2550 127.00 -36.00 129.00 129.00 129.00 163.00
RM007P2600 157.00 -40.50 159.50 159.50 159.50 197.50
RM007P2650 191.00 -44.00 0.00 0.00 0.00 235.00
RM007P2700 227.00 -48.00 0.00 0.00 0.00 275.00
RM007P2750 265.00 -49.50 0.00 0.00 0.00 314.50
RM009C2050 498.50 64.50 0.00 0.00 0.00 434.00
RM009C2075 476.50 65.00 0.00 0.00 0.00 411.50
RM009C2100 454.50 65.00 0.00 0.00 0.00 389.50
RM009C2125 432.50 64.50 0.00 0.00 0.00 368.00
RM009C2150 410.50 63.00 0.00 0.00 0.00 347.50
RM009C2175 390.00 63.00 0.00 0.00 0.00 327.00
RM009C2200 369.50 62.00 0.00 0.00 0.00 307.50
RM009C2225 349.00 59.50 350.00 376.00 350.00 289.50
RM009C2250 330.00 58.50 0.00 0.00 0.00 271.50
RM009C2275 311.00 56.50 0.00 0.00 0.00 254.50
RM009C2300 292.50 53.50 0.00 0.00 0.00 239.00
RM009C2325 275.50 52.00 271.00 273.00 271.00 223.50
RM009C2350 259.00 49.50 222.00 263.50 222.00 209.50
RM009C2375 242.50 46.50 234.50 245.00 234.50 196.00
RM009C2400 228.00 45.00 231.50 237.00 224.50 183.00
RM009C2425 214.00 42.00 215.00 218.50 208.50 172.00
RM009C2450 200.00 39.00 200.00 208.00 194.00 161.00
RM009C2475 188.00 38.00 187.00 194.50 178.00 150.00
RM009C2500 177.00 36.00 174.50 183.50 171.00 141.00
RM009C2550 156.00 33.00 153.50 163.50 153.00 123.00
RM009C2600 139.00 30.00 113.00 146.50 113.00 109.00
RM009C2650 124.50 29.50 122.50 129.50 114.50 95.00
RM009C2700 112.00 27.50 110.00 115.00 97.00 84.50
RM009C2750 102.00 28.00 97.50 102.50 86.00 74.00
RM009P2050 20.50 3.50 17.00 17.00 15.50 17.00
RM009P2075 23.00 3.50 2.00 17.00 2.00 19.50
RM009P2100 26.00 3.50 17.00 77.00 17.00 22.50
RM009P2125 29.00 3.00 25.50 87.50 22.50 26.00
RM009P2150 32.00 2.00 30.00 99.50 29.00 30.00
RM009P2175 36.00 1.00 35.00 35.50 32.50 35.00
RM009P2200 40.50 0.50 31.50 39.00 31.50 40.00
RM009P2225 44.50 -2.00 32.00 44.50 32.00 46.50
RM009P2250 50.50 -3.00 39.00 50.00 39.00 53.50
RM009P2275 56.50 -5.00 41.50 56.00 41.50 61.50
RM009P2300 62.50 -8.00 50.00 65.50 50.00 70.50
RM009P2325 70.50 -9.00 70.00 75.00 70.00 79.50
RM009P2350 78.50 -12.50 63.00 84.00 63.00 91.00
RM009P2375 87.00 -15.00 76.00 93.50 75.00 102.00
RM009P2400 97.50 -16.50 86.50 108.00 85.00 114.00
RM009P2425 108.00 -19.50 96.50 115.50 96.50 127.50
RM009P2450 119.00 -22.00 108.00 128.50 108.00 141.00
RM009P2475 132.00 -23.00 121.50 141.50 120.50 155.00
RM009P2500 145.00 -26.00 134.00 156.00 134.00 171.00
RM009P2550 174.00 -28.50 157.00 183.50 157.00 202.50
RM009P2600 206.00 -31.50 197.50 214.50 191.00 237.50
RM009P2650 241.50 -32.00 0.00 0.00 0.00 273.50
RM009P2700 278.50 -33.50 0.00 0.00 0.00 312.00
RM009P2750 318.00 -33.00 0.00 0.00 0.00 351.00
RM011C2075 428.00 85.50 229.00 390.00 229.00 342.50
RM011C2100 406.50 83.00 0.00 0.00 0.00 323.50
RM011C2125 384.00 78.50 0.00 0.00 0.00 305.50
RM011C2150 362.00 74.50 0.00 0.00 0.00 287.50
RM011C2175 339.50 69.00 0.00 0.00 0.00 270.50
RM011C2200 318.00 63.50 299.50 299.50 299.50 254.50
RM011C2225 296.50 58.00 0.00 0.00 0.00 238.50
RM011C2250 275.00 51.00 266.50 266.50 266.50 224.00
RM011C2275 253.00 42.50 251.00 260.00 251.00 210.50
RM011C2300 231.50 35.00 219.50 236.50 219.50 196.50
RM011C2325 211.50 26.50 206.00 206.00 206.00 185.00
RM011C2350 195.00 21.50 191.00 195.00 191.00 173.50
RM011C2375 182.50 20.00 178.50 181.00 178.50 162.50
RM011C2400 172.50 20.00 167.00 167.50 167.00 152.50
RM011C2425 162.50 19.00 156.00 156.00 156.00 143.50
RM011C2450 152.50 18.00 146.00 155.00 146.00 134.50
RM011C2475 144.50 18.00 136.50 149.50 136.50 126.50
RM011C2500 136.00 16.50 128.00 139.50 128.00 119.50
RM011C2550 121.00 15.00 107.50 124.50 107.50 106.00
RM011P2075 61.50 21.00 97.50 97.50 21.50 40.50
RM011P2100 64.00 17.50 108.50 108.50 23.50 46.50
RM011P2125 66.50 13.50 121.00 121.00 27.50 53.00
RM011P2150 69.00 9.50 134.50 134.50 32.00 59.50
RM011P2175 71.50 4.00 147.00 147.00 39.50 67.50
RM011P2200 74.50 -1.50 177.00 177.00 39.50 76.00
RM011P2225 77.50 -7.00 53.00 59.50 51.00 84.50
RM011P2250 81.00 -14.00 61.00 73.50 61.00 95.00
RM011P2275 83.50 -22.50 68.50 78.50 68.50 106.00
RM011P2300 86.50 -30.50 80.00 96.50 80.00 117.00
RM011P2325 91.00 -39.00 92.50 110.50 88.50 130.00
RM011P2350 99.50 -43.50 92.00 119.00 92.00 143.00
RM011P2375 111.50 -45.00 111.00 121.50 111.00 156.50
RM011P2400 126.00 -45.50 127.50 134.00 127.50 171.50
RM011P2425 140.50 -46.50 138.00 147.50 138.00 187.00
RM011P2450 155.50 -47.00 153.00 169.50 153.00 202.50
RM011P2475 172.00 -47.00 168.50 185.00 168.50 219.00
RM011P2500 188.50 -48.00 184.00 200.00 184.00 236.50
RM011P2550 222.50 -50.00 0.00 0.00 0.00 272.50
RM101C2025 385.50 48.00 0.00 0.00 0.00 337.50
RM101C2050 366.00 47.00 0.00 0.00 0.00 319.00
RM101C2075 347.50 47.00 0.00 0.00 0.00 300.50
RM101C2100 330.00 47.00 0.00 0.00 0.00 283.00
RM101C2125 312.50 46.00 0.00 0.00 0.00 266.50
RM101C2150 296.00 46.00 0.00 0.00 0.00 250.00
RM101C2175 280.50 46.50 0.00 0.00 0.00 234.00
RM101C2200 264.50 45.00 0.00 0.00 0.00 219.50
RM101C2225 250.50 45.00 0.00 0.00 0.00 205.50
RM101C2250 236.50 45.00 0.00 0.00 0.00 191.50
RM101C2275 223.00 43.50 221.00 221.50 221.00 179.50
RM101C2300 210.50 42.50 205.50 205.50 205.50 168.00
RM101C2325 199.00 42.50 194.50 194.50 194.50 156.50
RM101C2350 188.00 41.00 187.00 187.00 185.00 147.00
RM101C2375 177.00 39.00 177.00 177.00 175.50 138.00
RM101C2400 167.50 38.50 166.00 166.00 164.50 129.00
RM101C2425 159.00 37.50 156.50 156.50 156.50 121.50
RM101C2450 150.00 35.50 147.50 151.50 145.00 114.50
RM101C2475 142.00 36.00 136.50 146.00 136.50 106.00
RM101P2025 39.00 -5.50 38.50 41.00 38.50 44.50
RM101P2050 44.50 -6.00 44.00 44.00 43.50 50.50
RM101P2075 50.50 -6.50 50.00 50.00 49.00 57.00
RM101P2100 57.50 -6.50 55.50 55.50 54.00 64.00
RM101P2125 64.50 -7.50 62.50 65.50 61.50 72.00
RM101P2150 73.00 -7.00 69.50 69.50 69.50 80.00
RM101P2175 82.00 -7.00 82.50 82.50 82.50 89.00
RM101P2200 91.00 -8.00 91.50 92.00 91.50 99.00
RM101P2225 101.00 -8.00 94.50 101.00 94.50 109.00
RM101P2250 112.00 -8.00 102.50 102.50 102.50 120.00
RM101P2275 123.00 -9.50 0.00 0.00 0.00 132.50
RM101P2300 135.00 -10.00 143.00 143.00 143.00 145.00
RM101P2325 148.00 -10.50 0.00 0.00 0.00 158.50
RM101P2350 161.50 -12.00 0.00 0.00 0.00 173.50
RM101P2375 175.00 -14.00 0.00 0.00 0.00 189.00
RM101P2400 190.00 -14.50 189.00 189.00 189.00 204.50
RM101P2425 206.00 -15.50 0.00 0.00 0.00 221.50
RM101P2450 222.00 -17.00 0.00 0.00 0.00 239.00
RM101P2475 238.00 -17.00 0.00 0.00 0.00 255.00