Contract Last Net Chg. Open High Low Prev. Settle
SR001C4300 1,193.00 -9.50 0.00 0.00 0.00 1,202.50
SR001C4400 1,093.00 -10.00 0.00 0.00 0.00 1,103.00
SR001C4500 993.50 -10.50 0.00 0.00 0.00 1,004.00
SR001C4600 895.00 -10.00 0.00 0.00 0.00 905.00
SR001C4700 797.50 -9.50 0.00 0.00 0.00 807.00
SR001C4800 702.00 -8.50 0.00 0.00 0.00 710.50
SR001C4900 608.50 -7.50 0.00 0.00 0.00 616.00
SR001C5000 518.50 -7.00 0.00 0.00 0.00 525.50
SR001C5100 433.00 -6.50 0.00 0.00 0.00 439.50
SR001C5200 353.50 -6.50 0.00 0.00 0.00 360.00
SR001C5300 281.00 -7.50 274.50 279.00 272.00 288.50
SR001C5400 217.50 -8.50 227.50 227.50 207.50 226.00
SR001C5500 164.00 -9.00 171.00 172.50 153.00 173.00
SR001C5600 121.00 -9.00 130.00 131.00 113.00 130.00
SR001C5700 88.50 -7.50 97.00 97.00 82.00 96.00
SR001C5800 64.00 -5.50 66.00 67.00 59.00 69.50
SR001C5900 47.00 -2.50 44.50 46.50 42.00 49.50
SR001C6000 34.50 -0.50 34.00 34.00 31.00 35.00
SR001C6100 26.00 2.00 23.50 24.00 22.50 24.00
SR001P4300 1.00 -4.50 2.00 2.00 2.00 5.50
SR001P4400 2.00 -4.00 0.00 0.00 0.00 6.00
SR001P4500 3.00 -3.50 0.00 0.00 0.00 6.50
SR001P4600 5.00 -2.50 0.00 0.00 0.00 7.50
SR001P4700 8.00 -1.50 9.00 9.00 8.00 9.50
SR001P4800 12.00 -1.00 12.00 17.50 12.00 13.00
SR001P4900 19.00 0.50 20.50 22.00 18.50 18.50
SR001P5000 28.50 1.00 29.50 31.00 28.50 27.50
SR001P5100 43.00 2.00 42.00 46.00 42.00 41.00
SR001P5200 62.50 1.50 66.00 66.50 60.50 61.00
SR001P5300 89.50 0.50 87.50 94.50 85.00 89.00
SR001P5400 125.00 -0.50 121.00 132.50 120.50 125.50
SR001P5500 171.00 -1.00 172.00 179.50 170.00 172.00
SR001P5600 227.50 -0.50 221.50 233.00 221.50 228.00
SR001P5700 294.00 0.50 287.50 302.50 284.00 293.50
SR001P5800 369.00 2.50 0.00 0.00 0.00 366.50
SR001P5900 451.00 5.00 0.00 0.00 0.00 446.00
SR001P6000 538.50 8.00 0.00 0.00 0.00 530.50
SR001P6100 629.50 10.00 0.00 0.00 0.00 619.50
SR003C4400 1,059.00 -3.00 0.00 0.00 0.00 1,062.00
SR003C4500 962.00 -3.50 0.00 0.00 0.00 965.50
SR003C4600 867.00 -2.50 0.00 0.00 0.00 869.50
SR003C4700 774.50 -1.00 0.00 0.00 0.00 775.50
SR003C4800 684.50 0.00 0.00 0.00 0.00 684.50
SR003C4900 598.00 1.50 0.00 0.00 0.00 596.50
SR003C5000 516.00 2.00 0.00 0.00 0.00 514.00
SR003C5100 440.00 2.00 0.00 0.00 0.00 438.00
SR003C5200 369.50 1.00 0.00 0.00 0.00 368.50
SR003C5300 306.00 0.00 0.00 0.00 0.00 306.00
SR003C5400 250.00 -2.00 0.00 0.00 0.00 252.00
SR003C5500 202.00 -3.00 0.00 0.00 0.00 205.00
SR003C5600 161.50 -3.50 0.00 0.00 0.00 165.00
SR003C5700 128.50 -3.00 0.00 0.00 0.00 131.50
SR003C5800 103.00 -1.50 0.00 0.00 0.00 104.50
SR003C5900 83.00 0.50 0.00 0.00 0.00 82.50
SR003C6000 67.50 2.50 0.00 0.00 0.00 65.00
SR003P4400 7.50 -7.00 0.00 0.00 0.00 14.50
SR003P4500 11.50 -6.00 0.00 0.00 0.00 17.50
SR003P4600 17.00 -4.50 0.00 0.00 0.00 21.50
SR003P4700 24.00 -3.50 0.00 0.00 0.00 27.50
SR003P4800 34.00 -2.00 0.00 0.00 0.00 36.00
SR003P4900 47.00 -0.50 0.00 0.00 0.00 47.50
SR003P5000 64.00 0.00 49.50 49.50 49.50 64.00
SR003P5100 87.00 0.00 0.00 0.00 0.00 87.00
SR003P5200 115.50 -1.00 100.00 100.00 100.00 116.50
SR003P5300 151.00 -2.00 0.00 0.00 0.00 153.00
SR003P5400 194.00 -3.50 0.00 0.00 0.00 197.50
SR003P5500 244.50 -5.00 0.00 0.00 0.00 249.50
SR003P5600 303.00 -5.00 0.00 0.00 0.00 308.00
SR003P5700 368.50 -5.00 0.00 0.00 0.00 373.50
SR003P5800 442.00 -3.50 0.00 0.00 0.00 445.50
SR003P5900 521.00 -1.50 0.00 0.00 0.00 522.50
SR003P6000 604.50 0.50 0.00 0.00 0.00 604.00
SR005C4200 1,217.00 -4.50 0.00 0.00 0.00 1,221.50
SR005C4300 1,119.00 -5.00 0.00 0.00 0.00 1,124.00
SR005C4400 1,022.00 -6.50 0.00 0.00 0.00 1,028.50
SR005C4500 928.00 -6.00 0.00 0.00 0.00 934.00
SR005C4600 836.50 -5.00 0.00 0.00 0.00 841.50
SR005C4700 748.50 -4.00 0.00 0.00 0.00 752.50
SR005C4800 663.50 -3.00 0.00 0.00 0.00 666.50
SR005C4900 583.00 -1.50 0.00 0.00 0.00 584.50
SR005C5000 508.00 -1.50 506.00 506.00 506.00 509.50
SR005C5100 439.00 -0.50 0.00 0.00 0.00 439.50
SR005C5200 375.00 -1.00 374.50 379.50 370.50 376.00
SR005C5300 317.50 -1.50 322.50 322.50 322.50 319.00
SR005C5400 267.50 -2.00 268.00 268.00 268.00 269.50
SR005C5500 225.00 -1.50 224.00 224.00 224.00 226.50
SR005C5600 188.00 -1.00 187.00 188.50 184.50 189.00
SR005C5700 155.50 -0.50 155.50 155.50 153.50 156.00
SR005C5800 130.00 0.00 132.00 132.50 129.50 130.00
SR005C5900 108.00 0.50 113.50 113.50 110.00 107.50
SR005P4200 6.50 -6.50 11.00 11.00 11.00 13.00
SR005P4300 9.50 -6.50 0.00 0.00 0.00 16.00
SR005P4400 14.00 -6.50 0.00 0.00 0.00 20.50
SR005P4500 20.50 -5.50 0.00 0.00 0.00 26.00
SR005P4600 29.00 -4.50 0.00 0.00 0.00 33.50
SR005P4700 40.50 -3.50 43.00 43.00 43.00 44.00
SR005P4800 55.00 -2.00 0.00 0.00 0.00 57.00
SR005P4900 73.50 -1.00 72.00 74.50 71.50 74.50
SR005P5000 97.50 0.00 96.00 98.50 96.00 97.50
SR005P5100 127.00 0.50 123.50 128.00 123.50 126.50
SR005P5200 161.50 -0.50 162.50 163.50 162.00 162.00
SR005P5300 202.50 -0.50 201.50 201.50 201.50 203.00
SR005P5400 251.00 -0.50 247.50 247.50 247.50 251.50
SR005P5500 306.50 -0.50 309.00 309.00 309.00 307.00
SR005P5600 368.00 0.00 0.00 0.00 0.00 368.00
SR005P5700 434.00 0.50 0.00 0.00 0.00 433.50
SR005P5800 507.00 1.00 0.00 0.00 0.00 506.00
SR005P5900 583.50 1.50 0.00 0.00 0.00 582.00
SR911C4300 1,262.00 -5.00 0.00 0.00 0.00 1,267.00
SR911C4400 1,162.00 -5.00 0.00 0.00 0.00 1,167.00
SR911C4500 1,062.00 -5.00 0.00 0.00 0.00 1,067.00
SR911C4600 962.00 -5.00 0.00 0.00 0.00 967.00
SR911C4700 862.00 -5.00 0.00 0.00 0.00 867.00
SR911C4800 762.00 -5.50 0.00 0.00 0.00 767.50
SR911C4900 663.00 -5.00 0.00 0.00 0.00 668.00
SR911C5000 564.00 -5.50 0.00 0.00 0.00 569.50
SR911C5100 467.00 -5.50 0.00 0.00 0.00 472.50
SR911C5200 372.00 -6.00 360.50 366.00 360.50 378.00
SR911C5300 281.50 -6.00 278.50 285.50 275.50 287.50
SR911C5400 199.00 -6.00 199.00 199.00 196.00 205.00
SR911C5500 129.50 -5.50 132.50 132.50 132.50 135.00
SR911C5600 77.00 -5.50 76.00 80.00 75.00 82.50
SR911C5700 42.50 -4.50 45.00 45.00 40.00 47.00
SR911C5800 22.00 -3.50 25.50 25.50 20.50 25.50
SR911C5900 11.50 -2.00 12.50 12.50 11.00 13.50
SR911C6000 6.00 -0.50 6.00 6.00 5.50 6.50
SR911C6100 3.00 -0.50 0.00 0.00 0.00 3.50
SR911P4300 0.50 0.00 0.00 0.00 0.00 0.50
SR911P4400 0.50 0.00 0.00 0.00 0.00 0.50
SR911P4500 0.50 0.00 0.00 0.00 0.00 0.50
SR911P4600 0.50 0.00 0.00 0.00 0.00 0.50
SR911P4700 0.50 0.00 0.50 0.50 0.50 0.50
SR911P4800 1.00 0.00 0.00 0.00 0.00 1.00
SR911P4900 1.50 -0.50 2.50 2.50 2.50 2.00
SR911P5000 3.00 -0.50 3.50 3.50 3.50 3.50
SR911P5100 5.50 -1.00 6.00 6.00 5.50 6.50
SR911P5200 10.50 -1.00 11.50 11.50 10.00 11.50
SR911P5300 20.00 -1.00 21.50 22.50 18.00 21.00
SR911P5400 37.50 -1.00 35.50 41.50 33.50 38.50
SR911P5500 67.50 -1.00 66.50 72.50 61.50 68.50
SR911P5600 115.00 -0.50 112.00 118.00 108.00 115.50
SR911P5700 180.00 0.50 176.00 188.50 175.00 179.50
SR911P5800 259.50 1.50 0.00 0.00 0.00 258.00
SR911P5900 348.50 3.00 353.50 353.50 353.50 345.50
SR911P6000 443.00 4.00 0.00 0.00 0.00 439.00
SR911P6100 540.50 5.00 0.00 0.00 0.00 535.50