Contract Last Net Chg. Open High Low Prev. Settle
SR001C4300 636.50 -48.00 0.00 0.00 0.00 684.50
SR001C4400 556.50 -44.50 0.00 0.00 0.00 601.00
SR001C4500 483.00 -39.50 491.00 498.50 491.00 522.50
SR001C4600 415.00 -34.50 413.50 424.50 411.00 449.50
SR001C4700 354.00 -28.50 361.50 361.50 360.50 382.50
SR001C4800 298.50 -25.50 294.00 303.50 294.00 324.00
SR001C4900 250.00 -22.50 250.00 261.00 250.00 272.50
SR001C5000 208.50 -19.00 206.00 219.00 201.50 227.50
SR001C5100 173.00 -16.00 178.00 180.00 176.00 189.00
SR001C5200 142.50 -15.00 139.50 149.00 139.50 157.50
SR001C5300 116.50 -15.00 114.50 120.00 114.50 131.50
SR001C5400 96.00 -14.00 93.50 102.50 93.50 110.00
SR001C5500 78.00 -14.50 77.50 85.00 77.50 92.50
SR001P4300 50.00 3.00 52.50 52.50 31.50 47.00
SR001P4400 69.00 6.50 73.50 73.50 67.50 62.50
SR001P4500 94.00 11.50 96.50 96.50 90.00 82.50
SR001P4600 124.00 16.50 127.00 128.00 119.50 107.50
SR001P4700 160.50 22.00 163.50 164.00 154.50 138.50
SR001P4800 203.00 25.50 207.50 212.00 193.50 177.50
SR001P4900 251.50 28.00 257.50 261.50 240.00 223.50
SR001P5000 308.00 31.50 276.50 296.50 276.50 276.50
SR001P5100 370.50 35.00 336.00 360.50 336.00 335.50
SR001P5200 437.50 36.00 403.00 427.50 403.00 401.50
SR001P5300 509.50 36.00 476.50 500.50 476.50 473.50
SR001P5400 587.00 37.50 557.50 571.50 557.50 549.50
SR001P5500 667.50 37.00 0.00 0.00 0.00 630.50
SR903C4200 822.00 -41.00 0.00 0.00 0.00 863.00
SR903C4300 722.00 -41.00 0.00 0.00 0.00 763.00
SR903C4400 622.00 -41.00 0.00 0.00 0.00 663.00
SR903C4500 522.00 -41.00 0.00 0.00 0.00 563.00
SR903C4600 422.00 -41.00 0.00 0.00 0.00 463.00
SR903C4700 323.50 -39.50 0.00 0.00 0.00 363.00
SR903C4800 228.50 -35.00 226.50 226.50 226.50 263.50
SR903C4900 129.50 -35.50 127.50 139.00 127.00 165.00
SR903C5000 44.50 -32.00 50.50 50.50 34.00 76.50
SR903C5100 6.00 -15.50 6.00 11.00 5.00 21.50
SR903C5200 1.00 -4.00 2.50 2.50 0.50 5.00
SR903C5300 1.00 -0.50 1.50 1.50 1.50 1.50
SR903C5400 0.50 -0.50 0.00 0.00 0.00 1.00
SR903C5500 0.50 -0.50 0.00 0.00 0.00 1.00
SR903C5600 0.50 0.00 0.00 0.00 0.00 0.50
SR903C5700 0.50 0.00 0.00 0.00 0.00 0.50
SR903C5800 0.50 0.00 0.00 0.00 0.00 0.50
SR903C5900 0.50 0.00 0.00 0.00 0.00 0.50
SR903C6000 0.50 0.00 0.00 0.00 0.00 0.50
SR903C6100 0.50 0.00 0.00 0.00 0.00 0.50
SR903C6200 0.50 0.00 0.00 0.00 0.00 0.50
SR903C6300 0.50 0.00 0.00 0.00 0.00 0.50
SR903C6400 0.50 0.00 0.00 0.00 0.00 0.50
SR903C6500 0.50 0.00 0.00 0.00 0.00 0.50
SR903C6600 0.50 0.00 0.00 0.00 0.00 0.50
SR903P4200 0.50 0.00 0.00 0.00 0.00 0.50
SR903P4300 0.50 0.00 0.00 0.00 0.00 0.50
SR903P4400 0.50 0.00 0.00 0.00 0.00 0.50
SR903P4500 0.50 0.00 0.00 0.00 0.00 0.50
SR903P4600 0.50 0.00 0.00 0.00 0.00 0.50
SR903P4700 1.50 1.00 0.50 0.50 0.50 0.50
SR903P4800 6.50 6.00 1.00 1.00 0.50 0.50
SR903P4900 7.50 5.50 5.50 5.50 3.00 2.00
SR903P5000 22.50 9.00 20.00 29.50 16.00 13.50
SR903P5100 84.00 25.50 80.50 89.50 75.50 58.50
SR903P5200 179.00 37.00 170.00 182.50 170.00 142.00
SR903P5300 279.00 40.50 270.50 286.50 270.50 238.50
SR903P5400 378.00 40.00 0.00 0.00 0.00 338.00
SR903P5500 478.00 40.00 0.00 0.00 0.00 438.00
SR903P5600 578.00 41.00 0.00 0.00 0.00 537.00
SR903P5700 678.00 41.00 0.00 0.00 0.00 637.00
SR903P5800 778.00 41.00 0.00 0.00 0.00 737.00
SR903P5900 878.00 41.00 0.00 0.00 0.00 837.00
SR903P6000 978.00 41.00 0.00 0.00 0.00 937.00
SR903P6100 1,078.00 41.00 0.00 0.00 0.00 1,037.00
SR903P6200 1,178.00 41.00 0.00 0.00 0.00 1,137.00
SR903P6300 1,278.00 41.00 0.00 0.00 0.00 1,237.00
SR903P6400 1,378.00 41.00 0.00 0.00 0.00 1,337.00
SR903P6500 1,478.00 41.00 0.00 0.00 0.00 1,437.00
SR903P6600 1,578.00 41.00 0.00 0.00 0.00 1,537.00
SR905C4200 834.50 -45.50 858.50 858.50 858.00 880.00
SR905C4300 735.50 -45.50 728.50 728.50 728.50 781.00
SR905C4400 637.50 -45.00 655.00 655.00 655.00 682.50
SR905C4500 541.00 -44.50 535.00 559.50 532.00 585.50
SR905C4600 446.50 -44.50 452.50 476.50 446.00 491.00
SR905C4700 356.50 -43.50 331.50 383.50 331.00 400.00
SR905C4800 274.00 -41.00 242.00 298.50 238.50 315.00
SR905C4900 201.00 -38.00 173.00 225.00 170.00 239.00
SR905C5000 141.50 -32.00 123.00 188.00 114.50 173.50
SR905C5100 95.00 -27.00 80.50 113.50 76.00 122.00
SR905C5200 63.00 -20.00 55.00 75.00 48.50 83.00
SR905C5300 40.50 -15.00 33.50 50.50 32.00 55.50
SR905C5400 27.00 -10.00 25.00 33.00 21.00 37.00
SR905C5500 18.50 -6.50 15.00 23.00 15.00 25.00
SR905C5600 13.00 -4.50 11.50 16.50 11.00 17.50
SR905C5700 10.00 -3.00 8.50 12.00 8.00 13.00
SR905C5800 8.00 -1.50 6.50 9.00 6.00 9.50
SR905C5900 6.50 -1.50 5.00 7.50 4.50 8.00
SR905C6000 6.00 -0.50 4.50 5.50 4.00 6.50
SR905C6100 6.00 0.00 3.00 4.50 3.00 6.00
SR905C6200 5.50 0.00 0.00 0.00 0.00 5.50
SR905C6300 4.00 -1.00 3.00 3.00 3.00 5.00
SR905C6400 2.50 -1.00 4.50 4.50 3.00 3.50
SR905C6500 1.50 -1.00 0.00 0.00 0.00 2.50
SR905P4200 5.00 1.00 3.00 3.00 3.00 4.00
SR905P4300 5.50 0.50 4.00 4.50 4.00 5.00
SR905P4400 7.50 1.00 7.00 7.50 6.50 6.50
SR905P4500 11.00 1.50 12.50 13.50 10.00 9.50
SR905P4600 16.50 1.50 18.50 20.50 16.00 15.00
SR905P4700 26.50 3.00 30.50 33.00 24.50 23.50
SR905P4800 43.50 5.50 51.00 54.00 39.00 38.00
SR905P4900 70.00 8.00 73.00 85.00 60.00 62.00
SR905P5000 109.50 13.50 121.50 131.00 96.50 96.00
SR905P5100 163.00 19.00 173.50 191.50 148.00 144.00
SR905P5200 230.00 26.00 243.50 265.00 213.00 204.00
SR905P5300 307.00 31.00 340.00 341.50 288.00 276.00
SR905P5400 393.00 35.50 431.00 431.00 372.50 357.50
SR905P5500 484.50 39.50 522.50 522.50 470.50 445.00
SR905P5600 579.00 41.50 564.50 564.50 564.50 537.50
SR905P5700 675.50 43.00 0.00 0.00 0.00 632.50
SR905P5800 773.50 44.50 788.00 788.00 784.50 729.00
SR905P5900 872.00 45.00 881.00 881.00 881.00 827.00
SR905P6000 971.50 46.00 977.00 977.00 946.50 925.50
SR905P6100 1,071.00 46.00 1,046.50 1,051.50 1,046.00 1,025.00
SR905P6200 1,170.50 46.00 1,183.50 1,183.50 1,147.00 1,124.50
SR905P6300 1,269.00 45.00 1,285.00 1,285.00 1,285.00 1,224.00
SR905P6400 1,368.00 45.00 0.00 0.00 0.00 1,323.00
SR905P6500 1,468.00 46.00 1,488.50 1,489.50 1,446.50 1,422.00
SR907C4200 812.00 -43.00 0.00 0.00 0.00 855.00
SR907C4300 713.00 -45.50 0.00 0.00 0.00 758.50
SR907C4400 615.50 -48.50 0.00 0.00 0.00 664.00
SR907C4500 520.50 -51.50 0.00 0.00 0.00 572.00
SR907C4600 429.00 -54.50 425.00 425.00 414.50 483.50
SR907C4700 344.00 -56.50 320.50 368.50 318.00 400.50
SR907C4800 266.50 -58.50 250.00 250.00 250.00 325.00
SR907C4900 200.50 -57.00 195.00 196.00 195.00 257.50
SR907C5000 146.00 -53.50 150.50 150.50 150.50 199.50
SR907C5100 104.00 -48.00 98.50 104.50 98.00 152.00
SR907C5200 73.50 -40.50 0.00 0.00 0.00 114.00
SR907C5300 51.00 -34.00 44.50 50.00 44.00 85.00
SR907C5400 36.00 -27.50 35.50 40.00 29.00 63.50
SR907C5500 26.00 -21.50 19.50 19.50 19.50 47.50
SR907C5600 19.00 -17.50 20.00 20.00 20.00 36.50
SR907C5700 14.50 -13.50 0.00 0.00 0.00 28.00
SR907C5800 11.00 -11.50 0.00 0.00 0.00 22.50
SR907C5900 9.50 -9.00 5.50 6.00 5.50 18.50
SR907C6000 8.00 -8.00 4.00 4.50 4.00 16.00
SR907C6100 7.00 -7.00 0.00 0.00 0.00 14.00
SR907C6200 6.50 -6.00 0.00 0.00 0.00 12.50
SR907P4200 3.00 -10.50 0.00 0.00 0.00 13.50
SR907P4300 4.50 -12.50 3.50 3.50 3.50 17.00
SR907P4400 7.50 -14.50 0.00 0.00 0.00 22.00
SR907P4500 12.00 -17.50 0.00 0.00 0.00 29.50
SR907P4600 20.50 -20.00 26.00 26.00 21.50 40.50
SR907P4700 35.00 -22.00 41.50 41.50 39.00 57.00
SR907P4800 56.50 -24.00 57.00 57.00 57.00 80.50
SR907P4900 90.00 -22.00 99.00 99.50 92.00 112.00
SR907P5000 134.50 -18.50 0.00 0.00 0.00 153.00
SR907P5100 191.00 -13.50 0.00 0.00 0.00 204.50
SR907P5200 259.50 -6.00 0.00 0.00 0.00 265.50
SR907P5300 336.50 1.00 0.00 0.00 0.00 335.50
SR907P5400 420.50 7.50 0.00 0.00 0.00 413.00
SR907P5500 509.50 13.00 0.00 0.00 0.00 496.50
SR907P5600 602.50 18.00 0.00 0.00 0.00 584.50
SR907P5700 697.50 21.50 0.00 0.00 0.00 676.00
SR907P5800 794.50 24.50 0.00 0.00 0.00 770.00
SR907P5900 892.50 27.00 0.00 0.00 0.00 865.50
SR907P6000 991.00 28.50 0.00 0.00 0.00 962.50
SR907P6100 1,090.00 29.50 1,108.00 1,108.00 1,099.00 1,060.50
SR907P6200 1,189.50 30.50 0.00 0.00 0.00 1,159.00
SR909C4200 799.50 -47.50 0.00 0.00 0.00 847.00
SR909C4300 706.50 -46.50 0.00 0.00 0.00 753.00
SR909C4400 616.50 -44.50 0.00 0.00 0.00 661.00
SR909C4500 530.50 -43.00 519.50 547.50 512.00 573.50
SR909C4600 450.00 -40.50 452.50 468.00 452.50 490.50
SR909C4700 375.50 -37.50 394.00 394.00 388.00 413.00
SR909C4800 308.50 -34.00 306.50 326.00 301.00 342.50
SR909C4900 249.00 -30.50 242.50 263.50 242.50 279.50
SR909C5000 198.00 -26.50 194.00 214.00 191.50 224.50
SR909C5100 155.00 -23.00 144.00 167.00 142.00 178.00
SR909C5200 120.00 -19.00 113.50 130.50 113.50 139.00
SR909C5300 92.50 -15.00 81.00 99.50 81.00 107.50
SR909C5400 71.00 -11.50 66.00 77.00 65.50 82.50
SR909C5500 54.00 -9.00 50.00 60.00 48.00 63.00
SR909C5600 41.00 -7.00 39.00 45.50 38.50 48.00
SR909C5700 31.00 -6.00 30.50 34.50 29.50 37.00
SR909C5800 24.00 -4.50 21.00 27.50 20.00 28.50
SR909P4200 17.00 2.00 16.50 16.50 16.50 15.00
SR909P4300 24.00 3.50 24.00 24.00 23.00 20.50
SR909P4400 34.00 5.50 32.00 34.50 32.00 28.50
SR909P4500 47.50 7.00 45.00 49.00 45.00 40.50
SR909P4600 65.50 9.00 62.00 68.00 61.50 56.50
SR909P4700 90.00 12.00 92.50 92.50 84.00 78.00
SR909P4800 121.50 15.50 117.50 129.50 114.00 106.00
SR909P4900 160.50 19.00 158.00 168.50 148.00 141.50
SR909P5000 208.00 23.00 203.00 213.50 20.50 185.00
SR909P5100 263.50 26.50 264.50 264.50 264.50 237.00
SR909P5200 327.00 30.50 324.00 324.00 324.00 296.50
SR909P5300 398.00 34.50 0.00 0.00 0.00 363.50
SR909P5400 475.00 37.50 459.00 459.00 459.00 437.50
SR909P5500 557.00 40.50 0.00 0.00 0.00 516.50
SR909P5600 643.50 43.00 0.00 0.00 0.00 600.50
SR909P5700 732.50 43.50 0.00 0.00 0.00 689.00
SR909P5800 825.50 45.50 0.00 0.00 0.00 780.00
SR911C4300 682.00 -57.00 0.00 0.00 0.00 739.00
SR911C4400 595.50 -56.00 0.00 0.00 0.00 651.50
SR911C4500 514.50 -54.00 0.00 0.00 0.00 568.50
SR911C4600 438.50 -52.00 0.00 0.00 0.00 490.50
SR911C4700 369.50 -48.50 361.00 375.00 361.00 418.00
SR911C4800 308.00 -43.50 311.50 314.00 311.50 351.50
SR911C4900 253.50 -38.50 256.50 257.50 256.50 292.00
SR911C5000 206.50 -34.50 209.00 210.00 209.00 241.00
SR911C5100 166.00 -30.50 173.00 173.00 169.00 196.50
SR911C5200 132.50 -26.00 135.50 135.50 135.50 158.50
SR911C5300 106.00 -20.50 107.50 107.50 107.50 126.50
SR911C5400 84.50 -15.50 85.00 87.50 84.00 100.00
SR911C5500 66.50 -13.00 66.50 68.50 66.00 79.50
SR911P4300 30.00 -0.50 31.00 31.00 27.00 30.50
SR911P4400 43.00 0.50 43.50 44.50 42.00 42.50
SR911P4500 60.50 2.00 60.00 60.00 60.00 58.50
SR911P4600 83.50 4.50 86.00 86.50 83.50 79.00
SR911P4700 113.00 8.00 113.00 115.00 113.00 105.00
SR911P4800 149.00 12.00 154.50 154.50 154.50 137.00
SR911P4900 192.50 17.00 197.00 198.50 187.50 175.50
SR911P5000 243.50 21.00 0.00 0.00 0.00 222.50
SR911P5100 301.50 25.50 0.00 0.00 0.00 276.00
SR911P5200 365.50 29.50 360.00 360.00 360.00 336.00
SR911P5300 437.50 35.50 0.00 0.00 0.00 402.00
SR911P5400 514.00 40.00 0.00 0.00 0.00 474.00
SR911P5500 595.00 43.50 0.00 0.00 0.00 551.50