Contract Last Net Chg. Open High Low Prev. Settle
SR001C4300 783.00 -32.50 0.00 0.00 0.00 815.50
SR001C4400 692.00 -32.50 0.00 0.00 0.00 724.50
SR001C4500 604.50 -32.50 0.00 0.00 0.00 637.00
SR001C4600 522.50 -31.00 0.00 0.00 0.00 553.50
SR001C4700 445.00 -30.00 0.00 0.00 0.00 475.00
SR001C4800 374.00 -28.00 375.00 375.50 375.00 402.00
SR001C4900 310.00 -25.00 306.00 311.50 304.00 335.00
SR001C5000 253.00 -22.00 256.50 256.50 252.00 275.00
SR001C5100 203.50 -18.50 204.50 206.50 196.50 222.00
SR001C5200 161.00 -15.50 165.50 168.50 158.00 176.50
SR001C5300 126.00 -12.50 131.50 131.50 125.50 138.50
SR001C5400 98.00 -9.00 99.00 99.00 95.00 107.00
SR001C5500 75.50 -5.50 75.00 75.00 69.50 81.00
SR001C5600 57.50 -3.00 57.00 60.00 56.50 60.50
SR001C5700 43.50 -0.50 43.50 48.00 43.00 44.00
SR001P4300 23.00 -0.50 23.50 24.00 22.00 23.50
SR001P4400 32.00 0.50 32.00 33.00 30.00 31.50
SR001P4500 44.00 0.50 44.00 45.00 42.50 43.50
SR001P4600 60.50 1.00 59.50 59.50 59.50 59.50
SR001P4700 82.00 2.50 81.00 81.50 78.00 79.50
SR001P4800 109.50 4.50 109.00 111.50 109.00 105.00
SR001P4900 143.50 7.00 143.50 146.00 143.50 136.50
SR001P5000 184.50 10.50 181.00 185.50 181.00 174.00
SR001P5100 233.00 14.00 0.00 0.00 0.00 219.00
SR001P5200 288.50 17.00 0.00 0.00 0.00 271.50
SR001P5300 351.50 20.00 352.50 357.00 352.50 331.50
SR001P5400 421.50 23.50 412.00 427.00 412.00 398.00
SR001P5500 497.50 27.00 491.00 491.00 491.00 470.50
SR001P5600 578.50 30.00 0.00 0.00 0.00 548.50
SR001P5700 663.50 32.00 0.00 0.00 0.00 631.50
SR905C4200 866.00 -56.00 0.00 0.00 0.00 922.00
SR905C4300 766.00 -56.00 759.00 759.00 759.00 822.00
SR905C4400 666.00 -56.00 0.00 0.00 0.00 722.00
SR905C4500 566.00 -56.00 583.00 583.00 544.00 622.00
SR905C4600 466.00 -56.00 457.00 457.00 444.00 522.00
SR905C4700 366.00 -56.00 374.50 383.00 344.00 422.00
SR905C4800 267.50 -54.50 284.50 285.00 249.50 322.00
SR905C4900 167.50 -54.50 185.50 190.50 152.50 222.00
SR905C5000 72.50 -51.00 82.50 89.50 51.00 123.50
SR905C5100 8.50 -31.50 17.00 25.00 3.00 40.00
SR905C5200 0.50 -5.50 1.00 2.50 0.50 6.00
SR905C5300 0.50 -0.50 1.50 1.50 0.50 1.00
SR905C5400 0.50 0.00 0.50 1.00 0.50 0.50
SR905C5500 0.50 0.00 0.50 0.50 0.50 0.50
SR905C5600 0.50 0.00 0.50 0.50 0.50 0.50
SR905C5700 0.50 0.00 0.50 0.50 0.50 0.50
SR905C5800 0.50 0.00 0.00 0.00 0.00 0.50
SR905C5900 0.50 0.00 0.00 0.00 0.00 0.50
SR905C6000 0.50 0.00 0.00 0.00 0.00 0.50
SR905C6100 0.50 0.00 0.00 0.00 0.00 0.50
SR905C6200 0.50 0.00 0.00 0.00 0.00 0.50
SR905C6300 0.50 0.00 0.00 0.00 0.00 0.50
SR905C6400 0.50 0.00 0.00 0.00 0.00 0.50
SR905C6500 0.50 0.00 0.00 0.00 0.00 0.50
SR905P4200 0.50 0.00 0.00 0.00 0.00 0.50
SR905P4300 0.50 0.00 0.00 0.00 0.00 0.50
SR905P4400 0.50 0.00 0.00 0.00 0.00 0.50
SR905P4500 0.50 0.00 0.50 0.50 0.50 0.50
SR905P4600 0.50 0.00 0.50 0.50 0.50 0.50
SR905P4700 0.50 0.00 2.00 2.00 0.50 0.50
SR905P4800 1.50 1.00 1.00 1.00 0.50 0.50
SR905P4900 1.50 1.00 1.00 2.00 0.50 0.50
SR905P5000 6.50 5.00 1.00 9.00 0.50 1.50
SR905P5100 42.50 24.50 40.00 223.00 25.00 18.00
SR905P5200 134.00 50.50 121.00 155.00 57.00 83.50
SR905P5300 234.00 55.00 218.50 253.00 214.00 179.00
SR905P5400 334.00 55.50 318.50 345.50 318.50 278.50
SR905P5500 434.00 55.50 422.00 455.50 422.00 378.50
SR905P5600 534.00 56.00 0.00 0.00 0.00 478.00
SR905P5700 634.00 56.00 0.00 0.00 0.00 578.00
SR905P5800 734.00 56.00 0.00 0.00 0.00 678.00
SR905P5900 834.00 56.00 0.00 0.00 0.00 778.00
SR905P6000 934.00 56.00 0.00 0.00 0.00 878.00
SR905P6100 1,034.00 56.00 0.00 0.00 0.00 978.00
SR905P6200 1,134.00 56.00 0.00 0.00 0.00 1,078.00
SR905P6300 1,234.00 56.00 0.00 0.00 0.00 1,178.00
SR905P6400 1,334.00 56.00 0.00 0.00 0.00 1,278.00
SR905P6500 1,434.00 56.00 0.00 0.00 0.00 1,378.00
SR907C4200 870.00 -56.00 0.00 0.00 0.00 926.00
SR907C4300 770.00 -56.00 0.00 0.00 0.00 826.00
SR907C4400 671.50 -55.50 0.00 0.00 0.00 727.00
SR907C4500 575.50 -55.00 0.00 0.00 0.00 630.50
SR907C4600 483.00 -53.50 479.00 479.00 479.00 536.50
SR907C4700 395.50 -52.00 0.00 0.00 0.00 447.50
SR907C4800 316.00 -49.00 294.00 294.00 294.00 365.00
SR907C4900 244.50 -25.50 214.00 214.00 214.00 270.00
SR907C5000 156.50 -31.50 149.50 149.50 148.00 188.00
SR907C5100 89.50 -35.50 95.00 95.00 85.50 125.00
SR907C5200 49.00 -36.00 57.50 57.50 51.50 85.00
SR907C5300 30.00 -35.00 33.00 33.00 30.00 65.00
SR907C5400 24.50 -34.00 18.00 18.00 18.00 58.50
SR907C5500 13.50 -25.00 0.00 0.00 0.00 38.50
SR907C5600 7.00 -17.50 0.00 0.00 0.00 24.50
SR907C5700 3.50 -11.50 0.00 0.00 0.00 15.00
SR907C5800 1.50 -7.50 0.00 0.00 0.00 9.00
SR907C5900 0.50 -4.50 1.50 1.50 1.50 5.00
SR907C6000 0.50 -2.50 1.00 1.00 1.00 3.00
SR907C6100 0.50 -1.00 1.00 1.00 1.00 1.50
SR907C6200 0.50 -0.50 0.00 0.00 0.00 1.00
SR907P4200 0.50 0.00 0.00 0.00 0.00 0.50
SR907P4300 1.50 0.00 0.00 0.00 0.00 1.50
SR907P4400 3.50 0.50 0.00 0.00 0.00 3.00
SR907P4500 7.50 1.00 0.00 0.00 0.00 6.50
SR907P4600 15.00 2.00 0.00 0.00 0.00 13.00
SR907P4700 27.50 4.00 0.00 0.00 0.00 23.50
SR907P4800 47.50 7.00 19.00 19.50 19.00 40.50
SR907P4900 75.50 30.00 35.50 38.50 32.00 45.50
SR907P5000 87.00 24.50 66.50 72.00 63.50 62.50
SR907P5100 119.50 20.50 111.00 111.00 111.00 99.00
SR907P5200 178.00 19.50 175.00 185.50 175.00 158.50
SR907P5300 258.50 20.50 0.00 0.00 0.00 238.00
SR907P5400 352.50 21.50 0.00 0.00 0.00 331.00
SR907P5500 441.50 31.00 0.00 0.00 0.00 410.50
SR907P5600 535.00 39.00 0.00 0.00 0.00 496.00
SR907P5700 631.50 45.00 0.00 0.00 0.00 586.50
SR907P5800 730.00 49.50 0.00 0.00 0.00 680.50
SR907P5900 830.00 53.50 0.00 0.00 0.00 776.50
SR907P6000 930.00 55.00 0.00 0.00 0.00 875.00
SR907P6100 1,030.00 56.00 0.00 0.00 0.00 974.00
SR907P6200 1,130.00 56.00 0.00 0.00 0.00 1,074.00
SR909C4200 857.50 -46.50 0.00 0.00 0.00 904.00
SR909C4300 758.50 -46.50 0.00 0.00 0.00 805.00
SR909C4400 661.00 -46.50 0.00 0.00 0.00 707.50
SR909C4500 565.50 -46.00 0.00 0.00 0.00 611.50
SR909C4600 473.50 -45.00 492.00 492.00 487.00 518.50
SR909C4700 387.50 -42.50 407.00 407.00 407.00 430.00
SR909C4800 308.50 -39.50 323.00 324.00 298.50 348.00
SR909C4900 239.00 -35.50 257.50 257.50 231.00 274.50
SR909C5000 181.50 -29.50 198.50 198.50 172.50 211.00
SR909C5100 135.00 -23.50 147.50 147.50 129.50 158.50
SR909C5200 99.50 -18.50 100.00 110.50 95.00 118.00
SR909C5300 73.00 -14.50 80.50 83.00 70.00 87.50
SR909C5400 54.50 -10.50 58.00 58.50 52.00 65.00
SR909C5500 41.50 -7.50 43.50 43.50 39.50 49.00
SR909C5600 32.50 -5.00 33.00 34.50 30.00 37.50
SR909C5700 26.00 -3.50 26.00 26.50 24.00 29.50
SR909C5800 21.50 -3.00 21.00 22.50 19.50 24.50
SR909P4200 4.00 -1.00 4.00 5.50 3.50 5.00
SR909P4300 5.50 -0.50 6.50 6.50 5.00 6.00
SR909P4400 8.00 -1.00 10.00 11.00 8.00 9.00
SR909P4500 13.00 0.00 14.00 15.50 12.50 13.00
SR909P4600 20.50 0.50 22.00 24.50 20.00 20.00
SR909P4700 34.00 3.50 35.00 37.50 30.50 30.50
SR909P4800 54.50 6.50 53.00 59.00 48.50 48.00
SR909P4900 84.00 10.00 80.00 90.00 77.50 74.00
SR909P5000 125.00 15.50 121.00 135.00 117.50 109.50
SR909P5100 177.50 21.50 171.00 188.00 168.00 156.00
SR909P5200 241.00 27.00 232.00 248.00 227.50 214.00
SR909P5300 313.50 31.00 304.00 322.00 304.00 282.50
SR909P5400 394.00 35.00 387.00 389.00 380.50 359.00
SR909P5500 480.00 38.00 473.50 473.50 471.50 442.00
SR909P5600 570.50 41.00 0.00 0.00 0.00 529.50
SR909P5700 663.50 42.00 0.00 0.00 0.00 621.50
SR909P5800 758.50 43.00 0.00 0.00 0.00 715.50
SR911C4300 769.50 -43.50 0.00 0.00 0.00 813.00
SR911C4400 675.50 -43.00 0.00 0.00 0.00 718.50
SR911C4500 585.50 -41.50 0.00 0.00 0.00 627.00
SR911C4600 500.50 -38.50 0.00 0.00 0.00 539.00
SR911C4700 421.00 -35.00 0.00 0.00 0.00 456.00
SR911C4800 348.50 -31.00 0.00 0.00 0.00 379.50
SR911C4900 284.00 -26.00 0.00 0.00 0.00 310.00
SR911C5000 227.50 -21.50 0.00 0.00 0.00 249.00
SR911C5100 179.50 -17.50 172.50 198.50 172.50 197.00
SR911C5200 140.00 -13.50 0.00 0.00 0.00 153.50
SR911C5300 108.00 -10.50 100.00 107.50 100.00 118.50
SR911C5400 82.00 -9.00 83.50 83.50 80.50 91.00
SR911C5500 62.00 -7.50 63.00 63.00 61.00 69.50
SR911C5600 47.50 -6.00 44.00 47.50 44.00 53.50
SR911C5700 36.00 -5.00 37.00 37.00 35.00 41.00
SR911P4300 12.50 -2.50 13.50 13.50 13.50 15.00
SR911P4400 19.00 -1.50 22.50 22.50 22.50 20.50
SR911P4500 29.00 0.50 32.00 32.00 27.00 28.50
SR911P4600 43.00 3.00 43.00 43.00 42.00 40.00
SR911P4700 62.50 6.50 61.50 61.50 61.50 56.00
SR911P4800 88.50 10.50 88.50 88.50 85.50 78.00
SR911P4900 122.50 15.00 119.50 119.50 119.50 107.50
SR911P5000 164.50 19.50 160.50 161.00 160.50 145.00
SR911P5100 215.00 24.00 222.00 222.00 206.00 191.00
SR911P5200 274.00 28.00 0.00 0.00 0.00 246.00
SR911P5300 340.00 31.00 0.00 0.00 0.00 309.00
SR911P5400 413.00 33.00 0.00 0.00 0.00 380.00
SR911P5500 492.00 34.00 0.00 0.00 0.00 458.00
SR911P5600 576.00 35.50 0.00 0.00 0.00 540.50
SR911P5700 664.00 36.50 0.00 0.00 0.00 627.50