Contract Last Net Chg. Open High Low Prev. Settle
SR805C5200 568.50 -28.50 0.00 0.00 0.00 597.00
SR805C5300 469.50 -28.50 0.00 0.00 0.00 498.00
SR805C5400 372.50 -27.50 378.00 382.00 361.50 400.00
SR805C5500 279.50 -26.50 293.50 293.50 268.50 306.00
SR805C5600 195.50 -23.50 200.00 200.00 183.00 219.00
SR805C5700 126.00 -19.00 140.00 140.50 114.00 145.00
SR805C5800 74.50 -14.50 86.00 88.00 61.00 89.00
SR805C5900 42.00 -10.00 49.00 51.00 34.50 52.00
SR805C6000 23.50 -6.00 29.00 30.50 18.00 29.50
SR805C6100 13.50 -3.50 18.00 19.00 11.50 17.00
SR805C6200 8.50 -2.00 12.50 12.50 7.50 10.50
SR805C6300 6.00 -1.00 8.00 9.00 6.00 7.00
SR805C6400 4.50 -0.50 5.00 5.50 4.00 5.00
SR805C6500 3.50 -0.50 3.50 3.50 2.50 4.00
SR805C6600 3.50 0.00 4.00 4.00 4.00 3.50
SR805C6700 2.00 -1.50 0.50 5.00 0.50 3.50
SR805C6800 1.00 -1.00 0.50 1.50 0.50 2.00
SR805C6900 0.50 -0.50 0.50 0.50 0.50 1.00
SR805C7000 0.50 0.00 0.50 0.50 0.50 0.50
SR805C7100 0.50 0.00 0.00 0.00 0.00 0.50
SR805C7200 0.50 0.00 0.00 0.00 0.00 0.50
SR805C7300 0.50 0.00 0.50 0.50 0.50 0.50
SR805C7400 0.50 0.00 0.00 0.00 0.00 0.50
SR805P5200 1.50 0.50 0.00 0.00 0.00 1.00
SR805P5300 2.50 0.50 3.50 4.00 2.50 2.00
SR805P5400 5.50 1.50 6.00 7.00 5.50 4.00
SR805P5500 12.50 2.50 11.00 13.50 10.50 10.00
SR805P5600 28.00 5.00 28.50 30.00 26.00 23.00
SR805P5700 58.00 9.50 55.00 60.00 53.50 48.50
SR805P5800 106.50 14.50 99.00 110.00 99.00 92.00
SR805P5900 173.50 19.00 165.50 177.50 162.00 154.50
SR805P6000 254.50 23.00 245.50 261.00 245.50 231.50
SR805P6100 344.50 25.50 330.50 352.50 330.50 319.00
SR805P6200 439.50 27.50 426.50 434.50 426.50 412.00
SR805P6300 536.50 28.00 0.00 0.00 0.00 508.50
SR805P6400 635.00 28.50 0.00 0.00 0.00 606.50
SR805P6500 734.50 29.00 732.50 732.50 654.00 705.50
SR805P6600 834.00 29.00 0.00 0.00 0.00 805.00
SR805P6700 932.50 28.00 0.00 0.00 0.00 904.50
SR805P6800 1,032.00 28.50 0.00 0.00 0.00 1,003.50
SR805P6900 1,132.00 29.00 0.00 0.00 0.00 1,103.00
SR805P7000 1,232.00 29.00 0.00 0.00 0.00 1,203.00
SR805P7100 1,332.00 29.00 0.00 0.00 0.00 1,303.00
SR805P7200 1,432.00 29.00 0.00 0.00 0.00 1,403.00
SR805P7300 1,532.00 29.00 0.00 0.00 0.00 1,503.00
SR805P7400 1,632.00 29.00 0.00 0.00 0.00 1,603.00
SR807C5200 557.50 -23.50 0.00 0.00 0.00 581.00
SR807C5300 463.50 -22.50 0.00 0.00 0.00 486.00
SR807C5400 374.00 -21.00 0.00 0.00 0.00 395.00
SR807C5500 291.50 -18.50 0.00 0.00 0.00 310.00
SR807C5600 218.50 -16.00 0.00 0.00 0.00 234.50
SR807C5700 157.50 -12.50 0.00 0.00 0.00 170.00
SR807C5800 110.00 -9.50 0.00 0.00 0.00 119.50
SR807C5900 75.00 -7.00 0.00 0.00 0.00 82.00
SR807C6000 51.50 -4.50 0.00 0.00 0.00 56.00
SR807C6100 36.00 -3.00 0.00 0.00 0.00 39.00
SR807C6200 25.50 -2.00 0.00 0.00 0.00 27.50
SR807C6300 19.00 -1.50 0.00 0.00 0.00 20.50
SR807C6400 15.00 -1.00 0.00 0.00 0.00 16.00
SR807C6500 12.50 -1.00 0.00 0.00 0.00 13.50
SR807C6600 11.00 -0.50 0.00 0.00 0.00 11.50
SR807C6700 10.00 -0.50 0.00 0.00 0.00 10.50
SR807C6800 9.50 -0.50 0.00 0.00 0.00 10.00
SR807C6900 9.50 -0.50 0.00 0.00 0.00 10.00
SR807C7000 7.00 0.00 0.00 0.00 0.00 7.00
SR807C7100 4.50 -0.50 0.00 0.00 0.00 5.00
SR807C7200 3.00 -0.50 0.00 0.00 0.00 3.50
SR807C7300 2.00 -0.50 0.00 0.00 0.00 2.50
SR807C7400 1.50 0.00 0.00 0.00 0.00 1.50
SR807P5200 11.50 1.50 0.00 0.00 0.00 10.00
SR807P5300 17.50 2.50 0.00 0.00 0.00 15.00
SR807P5400 27.50 4.00 0.00 0.00 0.00 23.50
SR807P5500 44.50 6.50 0.00 0.00 0.00 38.00
SR807P5600 70.50 8.50 0.00 0.00 0.00 62.00
SR807P5700 109.00 12.50 0.00 0.00 0.00 96.50
SR807P5800 160.50 15.00 0.00 0.00 0.00 145.50
SR807P5900 225.00 18.00 0.00 0.00 0.00 207.00
SR807P6000 300.50 20.50 0.00 0.00 0.00 280.00
SR807P6100 384.00 21.50 0.00 0.00 0.00 362.50
SR807P6200 473.50 23.00 0.00 0.00 0.00 450.50
SR807P6300 566.50 23.50 0.00 0.00 0.00 543.00
SR807P6400 662.00 24.00 0.00 0.00 0.00 638.00
SR807P6500 759.50 24.50 0.00 0.00 0.00 735.00
SR807P6600 857.50 24.50 0.00 0.00 0.00 833.00
SR807P6700 956.50 24.50 0.00 0.00 0.00 932.00
SR807P6800 1,055.50 24.50 0.00 0.00 0.00 1,031.00
SR807P6900 1,155.50 24.50 0.00 0.00 0.00 1,131.00
SR807P7000 1,253.00 24.50 0.00 0.00 0.00 1,228.50
SR807P7100 1,351.50 25.00 0.00 0.00 0.00 1,326.50
SR807P7200 1,451.00 25.00 0.00 0.00 0.00 1,426.00
SR807P7300 1,551.00 25.00 0.00 0.00 0.00 1,526.00
SR807P7400 1,651.00 25.00 0.00 0.00 0.00 1,626.00
SR809C5200 562.00 -25.50 0.00 0.00 0.00 587.50
SR809C5300 472.50 -23.50 482.50 482.50 482.50 496.00
SR809C5400 388.00 -21.00 378.50 378.50 378.50 409.00
SR809C5500 310.50 -18.00 311.50 311.50 305.50 328.50
SR809C5600 242.50 -13.50 249.00 249.00 241.00 256.00
SR809C5700 184.00 -9.50 197.00 197.00 178.50 193.50
SR809C5800 136.00 -6.50 143.50 143.50 129.00 142.50
SR809C5900 97.50 -4.50 103.50 103.50 92.00 102.00
SR809C6000 68.50 -3.00 72.00 72.00 64.00 71.50
SR809C6100 47.50 -2.00 47.50 47.50 43.50 49.50
SR809C6200 33.00 -1.00 33.50 35.00 30.50 34.00
SR809C6300 22.50 -1.00 23.50 23.50 22.50 23.50
SR809C6400 15.50 -1.50 16.00 17.00 14.50 17.00
SR809C6500 10.50 -2.00 0.00 0.00 0.00 12.50
SR809C6600 7.50 -2.00 11.50 11.50 2.00 9.50
SR809C6700 5.50 -1.50 0.00 0.00 0.00 7.00
SR809C6800 4.00 -2.00 6.50 6.50 6.50 6.00
SR809C6900 3.00 -2.00 0.00 0.00 0.00 5.00
SR809C7000 2.50 -2.00 0.00 0.00 0.00 4.50
SR809C7100 1.50 -1.50 0.00 0.00 0.00 3.00
SR809C7200 1.00 -1.00 0.00 0.00 0.00 2.00
SR809C7300 0.50 -0.50 0.00 0.00 0.00 1.00
SR809C7400 0.50 0.00 0.00 0.00 0.00 0.50
SR809P5200 18.00 0.50 18.00 18.00 18.00 17.50
SR809P5300 28.00 2.00 27.50 29.00 26.00 26.00
SR809P5400 43.00 4.50 40.50 45.00 40.50 38.50
SR809P5500 65.00 8.00 65.00 68.00 64.50 57.00
SR809P5600 95.50 12.00 93.50 99.00 93.50 83.50
SR809P5700 136.00 16.50 139.00 140.00 135.50 119.50
SR809P5800 186.50 19.50 185.50 192.50 185.50 167.00
SR809P5900 246.50 21.00 246.00 248.50 243.50 225.50
SR809P6000 316.50 23.00 320.50 320.50 319.50 293.50
SR809P6100 394.50 24.00 392.00 402.00 392.00 370.50
SR809P6200 479.00 24.50 494.00 494.00 493.00 454.50
SR809P6300 568.00 24.50 0.00 0.00 0.00 543.50
SR809P6400 661.00 24.50 0.00 0.00 0.00 636.50
SR809P6500 756.00 24.50 0.00 0.00 0.00 731.50
SR809P6600 853.50 25.00 0.00 0.00 0.00 828.50
SR809P6700 951.50 25.00 0.00 0.00 0.00 926.50
SR809P6800 1,051.00 25.50 0.00 0.00 0.00 1,025.50
SR809P6900 1,151.00 26.00 0.00 0.00 0.00 1,125.00
SR809P7000 1,251.00 26.00 0.00 0.00 0.00 1,225.00
SR809P7100 1,351.00 26.00 0.00 0.00 0.00 1,325.00
SR809P7200 1,451.00 26.00 0.00 0.00 0.00 1,425.00
SR809P7300 1,551.00 26.00 0.00 0.00 0.00 1,525.00
SR809P7400 1,651.00 26.00 0.00 0.00 0.00 1,625.00
SR811C5100 605.00 -12.50 0.00 0.00 0.00 617.50
SR811C5200 517.00 -11.50 0.00 0.00 0.00 528.50
SR811C5300 433.50 -10.00 0.00 0.00 0.00 443.50
SR811C5400 356.50 -8.50 0.00 0.00 0.00 365.00
SR811C5500 287.00 -6.50 0.00 0.00 0.00 293.50
SR811C5600 226.00 -4.50 0.00 0.00 0.00 230.50
SR811C5700 174.50 -2.00 0.00 0.00 0.00 176.50
SR811C5800 132.00 -0.50 0.00 0.00 0.00 132.50
SR811C5900 98.00 0.00 0.00 0.00 0.00 98.00
SR811C6000 71.50 0.50 0.00 0.00 0.00 71.00
SR811C6100 51.50 0.50 0.00 0.00 0.00 51.00
SR811C6200 37.00 0.50 0.00 0.00 0.00 36.50
SR811C6300 26.50 0.50 0.00 0.00 0.00 26.00
SR811C6400 19.00 0.00 0.00 0.00 0.00 19.00
SR811C6500 14.00 0.00 0.00 0.00 0.00 14.00
SR811C6600 10.00 -0.50 0.00 0.00 0.00 10.50
SR811C6700 7.50 -0.50 0.00 0.00 0.00 8.00
SR811C6800 6.00 -0.50 0.00 0.00 0.00 6.50
SR811C6900 4.50 -0.50 0.00 0.00 0.00 5.00
SR811C7000 3.00 -0.50 0.00 0.00 0.00 3.50
SR811C7100 2.00 0.00 0.00 0.00 0.00 2.00
SR811C7200 1.00 -0.50 0.00 0.00 0.00 1.50
SR811C7300 1.00 0.00 0.00 0.00 0.00 1.00
SR811P5100 25.50 0.00 0.00 0.00 0.00 25.50
SR811P5200 37.00 1.50 0.00 0.00 0.00 35.50
SR811P5300 52.50 2.50 0.00 0.00 0.00 50.00
SR811P5400 74.50 4.50 0.00 0.00 0.00 70.00
SR811P5500 103.00 6.00 104.00 104.00 104.00 97.00
SR811P5600 140.50 8.50 0.00 0.00 0.00 132.00
SR811P5700 187.00 10.50 0.00 0.00 0.00 176.50
SR811P5800 243.00 12.00 0.00 0.00 0.00 231.00
SR811P5900 307.50 13.00 0.00 0.00 0.00 294.50
SR811P6000 379.50 13.50 0.00 0.00 0.00 366.00
SR811P6100 458.50 13.50 0.00 0.00 0.00 445.00
SR811P6200 542.50 13.00 0.00 0.00 0.00 529.50
SR811P6300 631.50 13.00 0.00 0.00 0.00 618.50
SR811P6400 724.00 13.00 0.00 0.00 0.00 711.00
SR811P6500 819.00 13.00 0.00 0.00 0.00 806.00
SR811P6600 915.50 12.50 0.00 0.00 0.00 903.00
SR811P6700 1,013.50 12.50 0.00 0.00 0.00 1,001.00
SR811P6800 1,113.00 13.00 0.00 0.00 0.00 1,100.00
SR811P6900 1,213.00 13.00 0.00 0.00 0.00 1,200.00
SR811P7000 1,313.00 13.00 0.00 0.00 0.00 1,300.00
SR811P7100 1,413.00 13.00 0.00 0.00 0.00 1,400.00
SR811P7200 1,513.00 13.00 0.00 0.00 0.00 1,500.00
SR811P7300 1,613.00 13.00 0.00 0.00 0.00 1,600.00
SR901C5100 568.50 -13.00 0.00 0.00 0.00 581.50
SR901C5200 486.00 -11.50 0.00 0.00 0.00 497.50
SR901C5300 408.50 -11.00 405.00 405.00 405.00 419.50
SR901C5400 338.00 -10.00 343.00 343.00 333.00 348.00
SR901C5500 274.50 -9.00 270.00 270.00 270.00 283.50
SR901C5600 219.00 -8.00 0.00 0.00 0.00 227.00
SR901C5700 171.50 -7.00 168.50 168.50 167.50 178.50
SR901C5800 132.50 -5.50 128.50 128.50 128.50 138.00
SR901C5900 100.50 -4.00 97.50 97.50 97.50 104.50
SR901C6000 75.50 -3.00 0.00 0.00 0.00 78.50
SR901C6100 56.00 -1.50 0.00 0.00 0.00 57.50
SR901C6200 41.00 -1.00 0.00 0.00 0.00 42.00
SR901C6300 30.00 -0.50 0.00 0.00 0.00 30.50
SR901C6400 22.50 0.50 0.00 0.00 0.00 22.00
SR901C6500 16.50 0.50 0.00 0.00 0.00 16.00
SR901C6600 12.50 1.00 13.00 13.00 13.00 11.50
SR901C6700 9.50 1.50 6.00 10.00 6.00 8.00
SR901P5100 43.00 6.00 0.00 0.00 0.00 37.00
SR901P5200 59.50 7.00 0.00 0.00 0.00 52.50
SR901P5300 80.50 7.50 78.00 80.00 78.00 73.00
SR901P5400 108.00 8.50 0.00 0.00 0.00 99.50
SR901P5500 142.50 9.50 0.00 0.00 0.00 133.00
SR901P5600 185.00 11.00 0.00 0.00 0.00 174.00
SR901P5700 235.50 12.00 0.00 0.00 0.00 223.50
SR901P5800 294.00 13.50 0.00 0.00 0.00 280.50
SR901P5900 360.00 14.50 0.00 0.00 0.00 345.50
SR901P6000 433.00 16.00 0.00 0.00 0.00 417.00
SR901P6100 512.00 17.00 0.00 0.00 0.00 495.00
SR901P6200 596.00 18.00 0.00 0.00 0.00 578.00
SR901P6300 684.50 18.50 0.00 0.00 0.00 666.00
SR901P6400 776.50 19.00 0.00 0.00 0.00 757.50
SR901P6500 871.00 19.50 0.00 0.00 0.00 851.50
SR901P6600 967.50 19.50 0.00 0.00 0.00 948.00
SR901P6700 1,065.50 19.50 0.00 0.00 0.00 1,046.00
SR903C5000 631.00 -20.00 0.00 0.00 0.00 651.00
SR903C5100 547.50 -19.00 0.00 0.00 0.00 566.50
SR903C5200 469.00 -18.00 0.00 0.00 0.00 487.00
SR903C5300 396.00 -16.50 0.00 0.00 0.00 412.50
SR903C5400 329.50 -14.50 0.00 0.00 0.00 344.00
SR903C5500 270.00 -13.00 0.00 0.00 0.00 283.00
SR903C5600 217.50 -12.50 0.00 0.00 0.00 230.00
SR903C5700 173.50 -11.00 0.00 0.00 0.00 184.50
SR903C5800 137.00 -9.00 0.00 0.00 0.00 146.00
SR903C5900 107.00 -7.50 0.00 0.00 0.00 114.50
SR903C6000 82.50 -6.00 0.00 0.00 0.00 88.50
SR903C6100 63.00 -4.50 0.00 0.00 0.00 67.50
SR903C6200 47.50 -4.50 0.00 0.00 0.00 52.00
SR903C6300 37.00 -3.00 0.00 0.00 0.00 40.00
SR903C6400 28.00 -2.50 0.00 0.00 0.00 30.50
SR903C6500 21.50 -2.00 0.00 0.00 0.00 23.50
SR903C6600 17.00 -1.50 0.00 0.00 0.00 18.50
SR903P5000 47.50 3.00 0.00 0.00 0.00 44.50
SR903P5100 62.50 3.50 0.00 0.00 0.00 59.00
SR903P5200 82.50 4.50 0.00 0.00 0.00 78.00
SR903P5300 107.50 6.00 0.00 0.00 0.00 101.50
SR903P5400 138.50 7.50 0.00 0.00 0.00 131.00
SR903P5500 176.50 9.00 0.00 0.00 0.00 167.50
SR903P5600 221.50 10.00 0.00 0.00 0.00 211.50
SR903P5700 275.00 11.50 0.00 0.00 0.00 263.50
SR903P5800 335.50 13.00 0.00 0.00 0.00 322.50
SR903P5900 403.00 15.00 0.00 0.00 0.00 388.00
SR903P6000 476.50 16.50 0.00 0.00 0.00 460.00
SR903P6100 555.50 18.00 0.00 0.00 0.00 537.50
SR903P6200 639.00 18.50 0.00 0.00 0.00 620.50
SR903P6300 727.00 19.50 0.00 0.00 0.00 707.50
SR903P6400 818.50 20.50 0.00 0.00 0.00 798.00
SR903P6500 912.00 21.50 0.00 0.00 0.00 890.50
SR903P6600 1,007.50 21.50 0.00 0.00 0.00 986.00
SR905C5000 628.00 -17.00 0.00 0.00 0.00 645.00
SR905C5100 546.50 -16.50 0.00 0.00 0.00 563.00
SR905C5200 469.50 -15.00 0.00 0.00 0.00 484.50
SR905C5300 398.50 -14.50 0.00 0.00 0.00 413.00
SR905C5400 334.00 -13.50 0.00 0.00 0.00 347.50
SR905C5500 276.50 -12.00 0.00 0.00 0.00 288.50
SR905C5600 225.50 -10.50 0.00 0.00 0.00 236.00
SR905C5700 181.50 -10.00 0.00 0.00 0.00 191.50
SR905C5800 145.50 -8.50 0.00 0.00 0.00 154.00
SR905C5900 116.00 -7.00 0.00 0.00 0.00 123.00
SR905C6000 92.00 -5.50 0.00 0.00 0.00 97.50
SR905C6100 72.00 -5.00 0.00 0.00 0.00 77.00
SR905C6200 57.50 -4.50 0.00 0.00 0.00 62.00
SR905C6300 46.00 -3.00 0.00 0.00 0.00 49.00
SR905C6400 36.50 -3.00 0.00 0.00 0.00 39.50
SR905C6500 30.00 -2.50 0.00 0.00 0.00 32.50
SR905P5000 72.50 3.00 0.00 0.00 0.00 69.50
SR905P5100 89.50 4.50 0.00 0.00 0.00 85.00
SR905P5200 110.00 5.50 0.00 0.00 0.00 104.50
SR905P5300 136.50 6.00 0.00 0.00 0.00 130.50
SR905P5400 169.50 7.00 0.00 0.00 0.00 162.50
SR905P5500 208.50 8.50 0.00 0.00 0.00 200.00
SR905P5600 254.50 10.00 0.00 0.00 0.00 244.50
SR905P5700 307.50 10.50 0.00 0.00 0.00 297.00
SR905P5800 369.00 12.00 0.00 0.00 0.00 357.00
SR905P5900 436.50 13.50 0.00 0.00 0.00 423.00
SR905P6000 510.00 15.00 0.00 0.00 0.00 495.00
SR905P6100 588.50 16.00 0.00 0.00 0.00 572.50
SR905P6200 672.00 16.50 0.00 0.00 0.00 655.50
SR905P6300 759.50 17.50 0.00 0.00 0.00 742.00
SR905P6400 849.50 18.00 0.00 0.00 0.00 831.50
SR905P6500 942.50 18.50 0.00 0.00 0.00 924.00
SR907C5000 594.00 -23.50 0.00 0.00 0.00 617.50
SR907C5100 521.50 -23.00 0.00 0.00 0.00 544.50
SR907C5200 455.50 -21.00 0.00 0.00 0.00 476.50
SR907C5300 394.50 -19.00 0.00 0.00 0.00 413.50
SR907C5400 308.50 -19.00 0.00 0.00 0.00 327.50
SR907C5500 237.00 -16.50 0.00 0.00 0.00 253.50
SR907C5600 178.50 -14.00 0.00 0.00 0.00 192.50
SR907C5700 134.50 -11.50 0.00 0.00 0.00 146.00
SR907C5800 104.00 -9.50 0.00 0.00 0.00 113.50
SR907C5900 85.00 -7.50 0.00 0.00 0.00 92.50
SR907C6000 74.50 -7.50 86.50 86.50 86.50 82.00
SR907C6100 71.00 -6.00 0.00 0.00 0.00 77.00
SR907C6200 55.00 -6.00 0.00 0.00 0.00 61.00
SR907P5000 84.50 6.00 72.00 72.00 72.00 78.50
SR907P5100 110.00 6.50 93.00 93.00 93.00 103.50
SR907P5200 141.50 8.00 0.00 0.00 0.00 133.50
SR907P5300 177.50 10.00 0.00 0.00 0.00 167.50
SR907P5400 188.00 10.50 0.00 0.00 0.00 177.50
SR907P5500 212.50 12.50 0.00 0.00 0.00 200.00
SR907P5600 251.00 15.00 0.00 0.00 0.00 236.00
SR907P5700 303.50 17.50 0.00 0.00 0.00 286.00
SR907P5800 370.00 19.50 0.00 0.00 0.00 350.50
SR907P5900 448.00 21.50 0.00 0.00 0.00 426.50
SR907P6000 535.00 21.50 0.00 0.00 0.00 513.50
SR907P6100 629.50 23.50 0.00 0.00 0.00 606.00
SR907P6200 712.00 24.00 0.00 0.00 0.00 688.00