Contract Last Net Chg. Open High Low Prev. Settle
SR001C4300 792.50 -31.00 0.00 0.00 0.00 823.50
SR001C4400 698.00 -30.50 0.00 0.00 0.00 728.50
SR001C4500 606.50 -30.00 0.00 0.00 0.00 636.50
SR001C4600 519.00 -29.00 0.00 0.00 0.00 548.00
SR001C4700 436.00 -28.00 0.00 0.00 0.00 464.00
SR001C4800 360.00 -26.00 376.50 376.50 346.00 386.00
SR001C4900 292.50 -23.00 280.00 299.50 280.00 315.50
SR001C5000 234.00 -20.50 255.00 255.00 222.50 254.50
SR001C5100 186.00 -17.50 198.00 202.00 177.00 203.50
SR001C5200 147.00 -15.00 158.50 158.50 140.00 162.00
SR001C5300 117.00 -13.50 134.00 134.00 109.50 130.50
SR001C5400 94.00 -12.00 100.00 100.00 88.00 106.00
SR001C5500 77.50 -9.50 82.00 83.00 71.00 87.00
SR001C5600 64.00 -8.50 68.00 68.00 58.50 72.50
SR001C5700 53.50 -8.50 57.50 57.50 49.00 62.00
SR001C5800 45.50 -7.50 46.50 49.00 42.00 53.00
SR001C5900 39.00 -7.50 40.50 40.50 35.50 46.50
SR001C6000 34.00 -6.00 36.00 39.00 30.50 40.00
SR001P4300 13.00 0.00 14.00 15.00 13.50 13.00
SR001P4400 18.50 0.00 18.50 18.50 18.50 18.50
SR001P4500 27.00 1.00 26.00 27.50 25.00 26.00
SR001P4600 38.50 1.50 36.00 40.00 35.00 37.00
SR001P4700 55.00 2.50 52.00 58.00 52.00 52.50
SR001P4800 78.00 4.50 71.00 82.00 71.00 73.50
SR001P4900 109.50 7.50 103.00 116.00 103.00 102.00
SR001P5000 150.00 10.00 142.50 158.50 142.50 140.00
SR001P5100 200.50 13.00 192.00 212.50 189.00 187.50
SR001P5200 261.00 16.00 247.50 269.50 247.50 245.00
SR001P5300 329.50 17.50 313.00 342.00 313.00 312.00
SR001P5400 405.50 18.50 390.00 419.00 389.50 387.00
SR001P5500 488.00 21.00 500.00 500.00 496.50 467.00
SR001P5600 573.50 22.50 0.00 0.00 0.00 551.00
SR001P5700 662.50 22.50 0.00 0.00 0.00 640.00
SR001P5800 754.00 24.00 0.00 0.00 0.00 730.00
SR001P5900 846.50 23.50 0.00 0.00 0.00 823.00
SR001P6000 941.00 25.00 0.00 0.00 0.00 916.00
SR003C4400 678.50 -20.50 0.00 0.00 0.00 699.00
SR003C4500 591.00 -20.00 0.00 0.00 0.00 611.00
SR003C4600 508.00 -19.50 0.00 0.00 0.00 527.50
SR003C4700 431.00 -18.50 0.00 0.00 0.00 449.50
SR003C4800 360.50 -17.00 0.00 0.00 0.00 377.50
SR003C4900 298.00 -15.00 0.00 0.00 0.00 313.00
SR003C5000 243.50 -13.50 0.00 0.00 0.00 257.00
SR003C5100 198.00 -11.50 0.00 0.00 0.00 209.50
SR003C5200 161.00 -9.50 0.00 0.00 0.00 170.50
SR003C5300 130.50 -9.50 0.00 0.00 0.00 140.00
SR003C5400 107.50 -8.50 0.00 0.00 0.00 116.00
SR003C5500 89.00 -7.50 0.00 0.00 0.00 96.50
SR003C5600 74.00 -6.50 0.00 0.00 0.00 80.50
SR003P4400 34.00 -1.50 0.00 0.00 0.00 35.50
SR003P4500 45.50 -1.00 0.00 0.00 0.00 46.50
SR003P4600 61.50 -1.00 0.00 0.00 0.00 62.50
SR003P4700 83.50 0.50 0.00 0.00 0.00 83.00
SR003P4800 111.50 2.00 0.00 0.00 0.00 109.50
SR003P4900 147.50 3.50 0.00 0.00 0.00 144.00
SR003P5000 191.50 5.50 0.00 0.00 0.00 186.00
SR003P5100 244.50 7.00 0.00 0.00 0.00 237.50
SR003P5200 305.50 9.00 0.00 0.00 0.00 296.50
SR003P5300 374.00 10.00 0.00 0.00 0.00 364.00
SR003P5400 449.00 10.50 0.00 0.00 0.00 438.50
SR003P5500 529.50 11.50 0.00 0.00 0.00 518.00
SR003P5600 613.00 12.50 0.00 0.00 0.00 600.50
SR005C4200 756.50 -46.00 0.00 0.00 0.00 802.50
SR005C4300 668.00 -45.00 0.00 0.00 0.00 713.00
SR005C4400 583.00 -44.00 0.00 0.00 0.00 627.00
SR005C4500 503.00 -41.00 0.00 0.00 0.00 544.00
SR005C4600 427.50 -40.00 416.00 416.00 416.00 467.50
SR005C4700 359.50 -37.00 0.00 0.00 0.00 396.50
SR005C4800 299.00 -33.00 0.00 0.00 0.00 332.00
SR005C4900 246.50 -28.50 255.00 255.00 245.50 275.00
SR005C5000 201.50 -24.50 220.50 220.50 195.00 226.00
SR005C5100 164.00 -20.00 178.50 178.50 158.50 184.00
SR005C5200 133.00 -17.50 145.50 145.50 130.50 150.50
SR005C5300 108.00 -15.00 118.00 119.00 107.50 123.00
SR005C5400 88.50 -12.00 97.00 97.00 84.00 100.50
SR005C5500 72.50 -10.00 79.00 79.00 70.50 82.50
SR005C5600 60.00 -8.50 67.50 67.50 59.00 68.50
SR005P4200 31.50 -1.50 31.50 34.50 30.00 33.00
SR005P4300 42.50 -0.50 40.50 41.50 39.00 43.00
SR005P4400 56.50 0.50 53.50 57.00 53.00 56.00
SR005P4500 75.00 3.00 70.50 74.00 69.00 72.00
SR005P4600 98.00 4.50 92.50 98.00 91.00 93.50
SR005P4700 128.00 7.00 120.50 130.00 120.00 121.00
SR005P4800 165.50 10.50 154.00 162.50 154.00 155.00
SR005P4900 211.00 15.00 205.50 214.50 204.50 196.00
SR005P5000 264.00 19.50 248.00 264.00 248.00 244.50
SR005P5100 324.50 24.00 0.00 0.00 0.00 300.50
SR005P5200 391.50 26.50 0.00 0.00 0.00 365.00
SR005P5300 465.00 29.00 0.00 0.00 0.00 436.00
SR005P5400 544.00 32.50 0.00 0.00 0.00 511.50
SR005P5500 626.50 34.50 0.00 0.00 0.00 592.00
SR005P5600 712.50 36.00 0.00 0.00 0.00 676.50
SR909C4200 950.00 -27.00 0.00 0.00 0.00 977.00
SR909C4300 850.00 -27.00 0.00 0.00 0.00 877.00
SR909C4400 750.00 -27.50 0.00 0.00 0.00 777.50
SR909C4500 650.50 -27.00 636.00 636.00 636.00 677.50
SR909C4600 550.50 -27.00 539.50 539.50 539.50 577.50
SR909C4700 451.00 -26.50 451.50 461.50 438.50 477.50
SR909C4800 351.50 -26.50 369.50 369.50 336.00 378.00
SR909C4900 254.00 -26.00 273.00 274.50 233.50 280.00
SR909C5000 164.00 -25.00 165.00 176.00 152.00 189.00
SR909C5100 93.00 -21.50 111.50 111.50 81.00 114.50
SR909C5200 48.50 -15.00 60.00 62.50 40.00 63.50
SR909C5300 24.00 -8.50 30.00 30.50 18.50 32.50
SR909C5400 11.50 -5.00 14.00 14.00 8.00 16.50
SR909C5500 5.50 -2.50 5.00 6.00 3.50 8.00
SR909C5600 3.00 -1.00 2.00 3.00 1.00 4.00
SR909C5700 1.50 -0.50 1.00 2.00 0.50 2.00
SR909C5800 0.50 -0.50 1.00 1.00 1.00 1.00
SR909C5900 0.50 0.00 1.00 1.50 0.50 0.50
SR909P4200 0.50 0.00 0.00 0.00 0.00 0.50
SR909P4300 0.50 0.00 0.50 0.50 0.50 0.50
SR909P4400 0.50 -0.50 0.50 1.00 0.50 1.00
SR909P4500 1.00 0.00 0.50 1.00 0.50 1.00
SR909P4600 1.00 0.00 0.50 1.00 0.50 1.00
SR909P4700 1.50 0.50 0.50 1.00 0.50 1.00
SR909P4800 2.00 0.50 1.00 1.50 1.00 1.50
SR909P4900 4.50 1.00 3.50 5.50 3.00 3.50
SR909P5000 14.00 1.50 12.50 21.50 12.50 12.50
SR909P5100 43.00 5.00 35.50 54.00 35.50 38.00
SR909P5200 98.00 11.50 80.50 111.00 80.50 86.50
SR909P5300 173.50 18.00 148.50 190.00 148.50 155.50
SR909P5400 261.00 22.00 258.50 273.00 251.00 239.00
SR909P5500 355.50 25.00 352.50 373.50 346.00 330.50
SR909P5600 452.50 26.00 0.00 0.00 0.00 426.50
SR909P5700 551.00 26.50 559.50 559.50 559.50 524.50
SR909P5800 650.50 27.00 0.00 0.00 0.00 623.50
SR909P5900 750.00 27.00 0.00 0.00 0.00 723.00
SR911C4300 851.50 -15.50 0.00 0.00 0.00 867.00
SR911C4400 753.00 -15.50 0.00 0.00 0.00 768.50
SR911C4500 656.00 -15.50 0.00 0.00 0.00 671.50
SR911C4600 561.50 -15.50 0.00 0.00 0.00 577.00
SR911C4700 470.00 -15.50 0.00 0.00 0.00 485.50
SR911C4800 384.00 -15.00 0.00 0.00 0.00 399.00
SR911C4900 305.00 -14.00 300.00 303.50 299.00 319.00
SR911C5000 234.50 -13.00 236.00 236.00 230.50 247.50
SR911C5100 176.00 -11.00 176.50 176.50 171.50 187.00
SR911C5200 129.00 -9.50 130.00 130.00 125.50 138.50
SR911C5300 92.00 -9.00 93.50 93.50 89.50 101.00
SR911C5400 65.50 -7.00 66.50 66.50 63.50 72.50
SR911C5500 46.50 -5.50 50.50 50.50 44.00 52.00
SR911C5600 33.00 -4.50 0.00 0.00 0.00 37.50
SR911C5700 24.00 -3.50 24.00 24.00 24.00 27.50
SR911C5800 17.00 -3.50 17.50 17.50 16.00 20.50
SR911C5900 13.00 -2.50 0.00 0.00 0.00 15.50
SR911P4300 3.00 -0.50 0.00 0.00 0.00 3.50
SR911P4400 5.00 -0.50 0.00 0.00 0.00 5.50
SR911P4500 8.00 -0.50 0.00 0.00 0.00 8.50
SR911P4600 13.00 -1.00 0.00 0.00 0.00 14.00
SR911P4700 21.50 -0.50 20.50 21.00 20.00 22.00
SR911P4800 35.50 0.50 0.00 0.00 0.00 35.00
SR911P4900 55.50 0.50 52.00 55.00 50.50 55.00
SR911P5000 84.50 1.50 85.50 87.50 85.00 83.00
SR911P5100 125.50 4.00 127.50 128.00 127.00 121.50
SR911P5200 177.50 5.00 179.50 180.50 178.50 172.50
SR911P5300 240.00 6.00 242.50 244.00 242.50 234.00
SR911P5400 313.00 8.00 314.00 316.50 311.00 305.00
SR911P5500 393.50 9.50 396.50 397.50 391.00 384.00
SR911P5600 479.50 10.50 0.00 0.00 0.00 469.00
SR911P5700 569.50 11.00 0.00 0.00 0.00 558.50
SR911P5800 663.00 12.00 0.00 0.00 0.00 651.00
SR911P5900 758.00 12.50 0.00 0.00 0.00 745.50