Contract Last Net Chg. Open High Low Prev. Settle
SR711C5500 825.50 4.00 0.00 0.00 0.00 821.50
SR711C5600 729.00 3.50 0.00 0.00 0.00 725.50
SR711C5700 635.00 2.00 0.00 0.00 0.00 633.00
SR711C5800 545.00 1.00 0.00 0.00 0.00 544.00
SR711C5900 447.00 1.00 0.00 0.00 0.00 446.00
SR711C6000 352.50 0.50 0.00 0.00 0.00 352.00
SR711C6100 262.50 0.00 0.00 0.00 0.00 262.50
SR711C6200 181.00 -0.50 176.00 176.00 176.00 181.50
SR711C6300 113.00 -1.50 105.50 105.50 105.50 114.50
SR711C6400 62.00 -2.00 56.50 58.00 55.00 64.00
SR711C6500 30.50 -1.50 0.00 0.00 0.00 32.00
SR711C6600 13.50 -1.50 0.00 0.00 0.00 15.00
SR711C6700 6.00 -1.00 0.00 0.00 0.00 7.00
SR711C6800 3.00 -0.50 0.00 0.00 0.00 3.50
SR711C6900 2.00 0.00 0.00 0.00 0.00 2.00
SR711C7000 1.50 0.00 0.00 0.00 0.00 1.50
SR711C7100 1.00 -0.50 0.00 0.00 0.00 1.50
SR711C7200 0.50 0.00 1.00 1.00 1.00 0.50
SR711C7300 0.50 0.00 1.00 1.00 1.00 0.50
SR711P5500 4.00 -1.00 0.00 0.00 0.00 5.00
SR711P5600 7.50 -2.00 0.00 0.00 0.00 9.50
SR711P5700 13.50 -3.00 0.00 0.00 0.00 16.50
SR711P5800 23.00 -4.50 0.00 0.00 0.00 27.50
SR711P5900 25.50 -4.00 0.00 0.00 0.00 29.50
SR711P6000 30.00 -5.00 0.00 0.00 0.00 35.00
SR711P6100 40.50 -5.00 22.00 22.00 22.00 45.50
SR711P6200 58.50 -5.50 43.50 43.50 43.50 64.00
SR711P6300 90.00 -6.50 0.00 0.00 0.00 96.50
SR711P6400 139.00 -7.00 131.00 131.00 131.00 146.00
SR711P6500 206.50 -7.00 0.00 0.00 0.00 213.50
SR711P6600 290.00 -6.00 0.00 0.00 0.00 296.00
SR711P6700 382.50 -5.50 0.00 0.00 0.00 388.00
SR711P6800 479.00 -5.50 468.50 468.50 468.50 484.50
SR711P6900 578.00 -5.00 0.00 0.00 0.00 583.00
SR711P7000 677.50 -5.00 0.00 0.00 0.00 682.50
SR711P7100 777.50 -5.00 0.00 0.00 0.00 782.50
SR711P7200 877.00 -5.00 0.00 0.00 0.00 882.00
SR711P7300 977.00 -5.00 0.00 0.00 0.00 982.00
SR801C5500 847.00 0.50 0.00 0.00 0.00 846.50
SR801C5600 749.50 -0.50 759.50 759.50 759.50 750.00
SR801C5700 653.50 -1.50 645.50 648.00 645.50 655.00
SR801C5800 560.00 -2.50 552.00 552.00 537.00 562.50
SR801C5900 470.00 -3.50 470.00 470.00 454.00 473.50
SR801C6000 384.50 -5.50 387.50 392.00 367.00 390.00
SR801C6100 305.50 -8.00 316.00 326.00 291.00 313.50
SR801C6200 235.50 -9.50 243.00 252.50 223.50 245.00
SR801C6300 175.50 -10.50 184.50 188.00 163.50 186.00
SR801C6400 126.50 -10.50 132.50 137.50 115.50 137.00
SR801C6500 88.50 -10.00 94.00 96.00 79.50 98.50
SR801C6600 61.00 -8.00 64.50 64.50 53.00 69.00
SR801C6700 41.50 -6.50 46.00 46.00 35.50 48.00
SR801C6800 28.50 -4.50 31.00 31.00 25.00 33.00
SR801C6900 19.50 -3.50 21.00 21.00 17.00 23.00
SR801C7000 14.00 -2.00 13.00 14.50 12.00 16.00
SR801C7100 10.00 -1.00 10.50 12.50 10.00 11.00
SR801C7200 7.50 -0.50 9.00 9.00 7.50 8.00
SR801C7300 6.00 0.00 7.00 8.00 6.50 6.00
SR801C7400 5.00 0.50 5.50 8.50 4.50 4.50
SR801P5500 10.00 0.00 7.50 7.50 6.50 10.00
SR801P5600 12.50 -0.50 10.00 10.50 10.00 13.00
SR801P5700 16.50 -1.50 14.00 15.50 13.50 18.00
SR801P5800 22.50 -2.50 20.50 25.00 20.50 25.00
SR801P5900 32.00 -4.00 30.00 34.00 29.00 36.00
SR801P6000 46.00 -5.50 47.00 51.50 45.50 51.50
SR801P6100 66.00 -8.00 67.50 73.50 64.00 74.00
SR801P6200 95.50 -9.50 96.50 106.50 93.50 105.00
SR801P6300 135.00 -10.50 135.50 147.00 130.50 145.50
SR801P6400 185.50 -10.00 186.00 198.00 177.00 195.50
SR801P6500 246.50 -9.50 243.00 258.50 242.50 256.00
SR801P6600 318.00 -8.00 315.00 335.50 312.00 326.00
SR801P6700 398.00 -6.50 398.50 416.50 391.50 404.50
SR801P6800 484.50 -4.50 488.00 496.50 488.00 489.00
SR801P6900 575.00 -3.00 575.00 593.50 575.00 578.00
SR801P7000 669.00 -2.00 0.00 0.00 0.00 671.00
SR801P7100 765.00 -1.00 0.00 0.00 0.00 766.00
SR801P7200 862.50 -0.50 886.00 886.00 856.00 863.00
SR801P7300 961.00 -0.50 962.50 989.50 962.50 961.50
SR801P7400 1,060.00 0.00 0.00 0.00 0.00 1,060.00
SR803C5500 795.50 3.50 0.00 0.00 0.00 792.00
SR803C5600 701.50 2.50 0.00 0.00 0.00 699.00
SR803C5700 610.00 1.50 0.00 0.00 0.00 608.50
SR803C5800 521.50 -0.50 0.00 0.00 0.00 522.00
SR803C5900 437.50 -2.50 0.00 0.00 0.00 440.00
SR803C6000 359.50 -4.50 0.00 0.00 0.00 364.00
SR803C6100 289.50 -5.50 0.00 0.00 0.00 295.00
SR803C6200 227.50 -7.00 0.00 0.00 0.00 234.50
SR803C6300 174.50 -8.00 0.00 0.00 0.00 182.50
SR803C6400 131.50 -8.00 0.00 0.00 0.00 139.50
SR803C6500 97.50 -7.50 94.00 94.00 94.00 105.00
SR803C6600 71.00 -6.50 0.00 0.00 0.00 77.50
SR803C6700 51.50 -5.50 0.00 0.00 0.00 57.00
SR803C6800 37.50 -4.00 0.00 0.00 0.00 41.50
SR803C6900 27.00 -3.50 0.00 0.00 0.00 30.50
SR803C7000 20.00 -2.50 0.00 0.00 0.00 22.50
SR803C7100 15.50 -1.00 0.00 0.00 0.00 16.50
SR803C7200 12.00 -0.50 0.00 0.00 0.00 12.50
SR803C7300 9.50 0.00 0.00 0.00 0.00 9.50
SR803C7400 7.50 0.00 0.00 0.00 0.00 7.50
SR803P5500 20.50 0.50 0.00 0.00 0.00 20.00
SR803P5600 26.00 -0.50 14.50 14.50 14.50 26.50
SR803P5700 34.00 -1.50 0.00 0.00 0.00 35.50
SR803P5800 45.00 -3.50 0.00 0.00 0.00 48.50
SR803P5900 60.00 -5.50 55.50 55.50 55.50 65.50
SR803P6000 81.00 -7.50 0.00 0.00 0.00 88.50
SR803P6100 109.50 -9.00 0.00 0.00 0.00 118.50
SR803P6200 146.50 -10.00 147.50 154.00 147.50 156.50
SR803P6300 192.50 -11.00 198.00 198.00 192.00 203.50
SR803P6400 248.00 -11.00 0.00 0.00 0.00 259.00
SR803P6500 312.50 -10.50 0.00 0.00 0.00 323.00
SR803P6600 385.00 -9.50 0.00 0.00 0.00 394.50
SR803P6700 464.50 -8.50 0.00 0.00 0.00 473.00
SR803P6800 549.50 -7.00 0.00 0.00 0.00 556.50
SR803P6900 639.00 -6.00 0.00 0.00 0.00 645.00
SR803P7000 731.50 -5.00 0.00 0.00 0.00 736.50
SR803P7100 826.50 -4.50 0.00 0.00 0.00 831.00
SR803P7200 923.00 -3.50 0.00 0.00 0.00 926.50
SR803P7300 1,021.00 -3.00 0.00 0.00 0.00 1,024.00
SR803P7400 1,119.50 -3.00 0.00 0.00 0.00 1,122.50
SR805C5500 747.00 8.50 0.00 0.00 0.00 738.50
SR805C5600 655.50 7.50 0.00 0.00 0.00 648.00
SR805C5700 567.50 6.00 0.00 0.00 0.00 561.50
SR805C5800 484.00 4.50 0.00 0.00 0.00 479.50
SR805C5900 406.00 2.50 0.00 0.00 0.00 403.50
SR805C6000 334.50 0.50 331.00 331.00 331.00 334.00
SR805C6100 271.00 -1.00 0.00 0.00 0.00 272.00
SR805C6200 215.00 -2.50 218.00 218.00 215.00 217.50
SR805C6300 167.50 -4.00 163.50 167.00 163.50 171.50
SR805C6400 128.50 -4.00 133.00 133.00 121.50 132.50
SR805C6500 97.00 -4.50 100.00 100.00 92.00 101.50
SR805C6600 72.00 -4.50 0.00 0.00 0.00 76.50
SR805C6700 53.50 -3.50 52.00 53.50 52.00 57.00
SR805C6800 39.00 -3.00 38.00 38.00 38.00 42.00
SR805C6900 28.50 -2.00 30.00 31.00 27.50 30.50
SR805C7000 21.00 -2.00 0.00 0.00 0.00 23.00
SR805C7100 16.00 -1.00 0.00 0.00 0.00 17.00
SR805C7200 12.00 -0.50 0.00 0.00 0.00 12.50
SR805C7300 9.00 -0.50 12.00 12.00 12.00 9.50
SR805C7400 7.00 0.00 0.00 0.00 0.00 7.00
SR805P5500 24.50 0.00 0.00 0.00 0.00 24.50
SR805P5600 33.00 -0.50 29.50 29.50 29.00 33.50
SR805P5700 44.00 -2.50 0.00 0.00 0.00 46.50
SR805P5800 59.50 -3.50 59.50 61.00 56.50 63.00
SR805P5900 80.50 -5.00 78.50 81.00 78.50 85.50
SR805P6000 107.50 -7.50 104.50 114.50 104.50 115.00
SR805P6100 142.00 -9.00 138.50 145.00 138.50 151.00
SR805P6200 184.50 -10.50 194.00 194.00 190.00 195.00
SR805P6300 235.00 -12.00 0.00 0.00 0.00 247.00
SR805P6400 294.50 -12.00 0.00 0.00 0.00 306.50
SR805P6500 361.50 -12.00 0.00 0.00 0.00 373.50
SR805P6600 435.50 -12.00 0.00 0.00 0.00 447.50
SR805P6700 515.50 -11.00 0.00 0.00 0.00 526.50
SR805P6800 600.00 -11.00 0.00 0.00 0.00 611.00
SR805P6900 689.00 -10.00 0.00 0.00 0.00 699.00
SR805P7000 781.50 -9.00 0.00 0.00 0.00 790.50
SR805P7100 876.00 -9.00 0.00 0.00 0.00 885.00
SR805P7200 972.50 -8.50 0.00 0.00 0.00 981.00
SR805P7300 1,070.50 -8.00 0.00 0.00 0.00 1,078.50
SR805P7400 1,169.50 -8.00 0.00 0.00 0.00 1,177.50
SR807C5500 755.50 -8.50 0.00 0.00 0.00 764.00
SR807C5600 668.50 -8.50 0.00 0.00 0.00 677.00
SR807C5700 586.00 -8.00 0.00 0.00 0.00 594.00
SR807C5800 507.50 -8.00 0.00 0.00 0.00 515.50
SR807C5900 434.50 -7.50 0.00 0.00 0.00 442.00
SR807C6000 367.50 -6.50 0.00 0.00 0.00 374.00
SR807C6100 307.00 -7.00 0.00 0.00 0.00 314.00
SR807C6200 253.50 -6.50 0.00 0.00 0.00 260.00
SR807C6300 207.00 -5.50 0.00 0.00 0.00 212.50
SR807C6400 166.00 -5.00 0.00 0.00 0.00 171.00
SR807C6500 131.50 -4.00 0.00 0.00 0.00 135.50
SR807C6600 102.50 -4.00 0.00 0.00 0.00 106.50
SR807C6700 80.00 -3.50 0.00 0.00 0.00 83.50
SR807C6800 61.50 -2.50 0.00 0.00 0.00 64.00
SR807C6900 46.50 -2.00 0.00 0.00 0.00 48.50
SR807C7000 34.50 -2.00 0.00 0.00 0.00 36.50
SR807C7100 26.00 -1.50 0.00 0.00 0.00 27.50
SR807C7200 19.00 -1.50 0.00 0.00 0.00 20.50
SR807C7300 14.00 -0.50 19.50 19.50 19.50 14.50
SR807C7400 10.50 -0.50 0.00 0.00 0.00 11.00
SR807P5500 32.00 0.00 0.00 0.00 0.00 32.00
SR807P5600 44.50 0.50 0.00 0.00 0.00 44.00
SR807P5700 61.00 1.00 0.00 0.00 0.00 60.00
SR807P5800 81.00 1.00 0.00 0.00 0.00 80.00
SR807P5900 106.50 1.50 0.00 0.00 0.00 105.00
SR807P6000 137.50 2.00 0.00 0.00 0.00 135.50
SR807P6100 175.00 2.00 0.00 0.00 0.00 173.00
SR807P6200 219.50 2.50 0.00 0.00 0.00 217.00
SR807P6300 270.50 3.50 0.00 0.00 0.00 267.00
SR807P6400 327.50 4.00 0.00 0.00 0.00 323.50
SR807P6500 391.00 5.00 0.00 0.00 0.00 386.00
SR807P6600 460.50 5.00 0.00 0.00 0.00 455.50
SR807P6700 536.00 6.00 0.00 0.00 0.00 530.00
SR807P6800 616.00 6.50 0.00 0.00 0.00 609.50
SR807P6900 700.00 7.00 0.00 0.00 0.00 693.00
SR807P7000 787.50 7.00 0.00 0.00 0.00 780.50
SR807P7100 879.00 8.00 0.00 0.00 0.00 871.00
SR807P7200 972.50 8.50 0.00 0.00 0.00 964.00
SR807P7300 1,068.00 8.50 0.00 0.00 0.00 1,059.50
SR807P7400 1,165.50 8.50 0.00 0.00 0.00 1,157.00
SR809C5500 773.50 2.00 0.00 0.00 0.00 771.50
SR809C5600 689.50 2.00 0.00 0.00 0.00 687.50
SR809C5700 610.00 2.00 0.00 0.00 0.00 608.00
SR809C5800 535.50 1.50 0.00 0.00 0.00 534.00
SR809C5900 466.50 1.50 0.00 0.00 0.00 465.00
SR809C6000 402.00 1.00 0.00 0.00 0.00 401.00
SR809C6100 342.50 0.50 0.00 0.00 0.00 342.00
SR809C6200 290.50 0.50 0.00 0.00 0.00 290.00
SR809C6300 243.00 0.50 0.00 0.00 0.00 242.50
SR809C6400 200.00 0.00 0.00 0.00 0.00 200.00
SR809C6500 163.50 0.00 0.00 0.00 0.00 163.50
SR809C6600 132.00 -0.50 0.00 0.00 0.00 132.50
SR809C6700 105.00 0.00 0.00 0.00 0.00 105.00
SR809C6800 81.50 0.00 0.00 0.00 0.00 81.50
SR809C6900 63.50 0.00 0.00 0.00 0.00 63.50
SR809C7000 48.00 -0.50 0.00 0.00 0.00 48.50
SR809C7100 35.50 0.00 0.00 0.00 0.00 35.50
SR809C7200 26.00 0.00 0.00 0.00 0.00 26.00
SR809C7300 19.00 0.00 0.00 0.00 0.00 19.00
SR809C7400 13.00 0.00 0.00 0.00 0.00 13.00
SR809P5500 40.00 -1.00 0.00 0.00 0.00 41.00
SR809P5600 55.00 -1.00 0.00 0.00 0.00 56.00
SR809P5700 74.00 -1.50 0.00 0.00 0.00 75.50
SR809P5800 98.50 -1.50 0.00 0.00 0.00 100.00
SR809P5900 127.00 -2.00 0.00 0.00 0.00 129.00
SR809P6000 160.00 -2.00 0.00 0.00 0.00 162.00
SR809P6100 198.50 -2.00 0.00 0.00 0.00 200.50
SR809P6200 243.50 -2.50 0.00 0.00 0.00 246.00
SR809P6300 293.50 -2.50 0.00 0.00 0.00 296.00
SR809P6400 348.00 -3.00 0.00 0.00 0.00 351.00
SR809P6500 409.00 -3.00 0.00 0.00 0.00 412.00
SR809P6600 475.50 -3.00 0.00 0.00 0.00 478.50
SR809P6700 546.00 -3.00 0.00 0.00 0.00 549.00
SR809P6800 621.00 -3.00 0.00 0.00 0.00 624.00
SR809P6900 701.50 -3.00 0.00 0.00 0.00 704.50
SR809P7000 785.00 -3.00 0.00 0.00 0.00 788.00
SR809P7100 872.50 -3.00 0.00 0.00 0.00 875.50
SR809P7200 963.00 -3.00 0.00 0.00 0.00 966.00
SR809P7300 1,057.00 -3.00 0.00 0.00 0.00 1,060.00
SR809P7400 1,153.00 -3.00 0.00 0.00 0.00 1,156.00
SR811C5500 822.50 33.50 0.00 0.00 0.00 789.00
SR811C5600 748.50 32.00 0.00 0.00 0.00 716.50
SR811C5700 686.50 29.50 0.00 0.00 0.00 657.00
SR811C5800 614.50 29.00 0.00 0.00 0.00 585.50
SR811C5900 545.50 26.00 0.00 0.00 0.00 519.50
SR811C6000 483.00 25.50 0.00 0.00 0.00 457.50
SR811C6100 425.50 23.00 0.00 0.00 0.00 402.50
SR811C6200 373.50 22.50 0.00 0.00 0.00 351.00
SR811C6300 327.00 19.00 0.00 0.00 0.00 308.00
SR811C6400 285.50 18.00 0.00 0.00 0.00 267.50
SR811C6500 250.50 16.00 167.50 167.50 167.50 234.50
SR811C6600 219.00 14.50 0.00 0.00 0.00 204.50
SR811C6700 193.00 12.50 0.00 0.00 0.00 180.50
SR811C6800 170.00 12.00 0.00 0.00 0.00 158.00
SR811C6900 151.50 10.00 0.00 0.00 0.00 141.50
SR811C7000 136.00 10.00 0.00 0.00 0.00 126.00
SR811C7100 121.50 8.00 48.50 48.50 48.50 113.50
SR811C7200 111.50 7.50 42.00 42.00 42.00 104.00
SR811C7300 102.50 7.50 31.50 31.50 31.50 95.00
SR811P5500 98.00 -8.50 0.00 0.00 0.00 106.50
SR811P5600 122.00 -10.00 0.00 0.00 0.00 132.00
SR811P5700 158.00 -12.50 0.00 0.00 0.00 170.50
SR811P5800 183.00 -13.00 0.00 0.00 0.00 196.00
SR811P5900 211.50 -16.00 0.00 0.00 0.00 227.50
SR811P6000 246.50 -16.00 0.00 0.00 0.00 262.50
SR811P6100 285.50 -19.50 223.00 223.00 223.00 305.00
SR811P6200 330.50 -19.50 0.00 0.00 0.00 350.00
SR811P6300 381.50 -22.50 0.00 0.00 0.00 404.00
SR811P6400 437.00 -23.50 0.00 0.00 0.00 460.50
SR811P6500 499.00 -25.50 0.00 0.00 0.00 524.50
SR811P6600 564.50 -27.00 0.00 0.00 0.00 591.50
SR811P6700 636.00 -29.00 0.00 0.00 0.00 665.00
SR811P6800 710.50 -29.50 0.00 0.00 0.00 740.00
SR811P6900 789.50 -31.50 0.00 0.00 0.00 821.00
SR811P7000 871.50 -32.00 0.00 0.00 0.00 903.50
SR811P7100 955.00 -34.50 0.00 0.00 0.00 989.50
SR811P7200 1,043.50 -34.50 0.00 0.00 0.00 1,078.00
SR811P7300 1,132.50 -35.00 0.00 0.00 0.00 1,167.50
SR901C5500 736.50 15.00 0.00 0.00 0.00 721.50
SR901C5600 694.00 13.50 0.00 0.00 0.00 680.50
SR901C5700 620.50 12.50 0.00 0.00 0.00 608.00
SR901C5800 554.50 12.00 0.00 0.00 0.00 542.50
SR901C5900 491.00 11.50 0.00 0.00 0.00 479.50
SR901C6000 435.00 10.50 0.00 0.00 0.00 424.50
SR901C6100 382.00 9.50 0.00 0.00 0.00 372.50
SR901C6200 337.50 9.00 0.00 0.00 0.00 328.50
SR901C6300 295.50 8.00 0.00 0.00 0.00 287.50
SR901C6400 261.00 7.00 0.00 0.00 0.00 254.00
SR901C6500 229.00 7.00 0.00 0.00 0.00 222.00
SR901C6600 204.00 6.00 0.00 0.00 0.00 198.00
SR901P5500 144.50 -5.50 0.00 0.00 0.00 150.00
SR901P5600 200.00 -6.50 0.00 0.00 0.00 206.50
SR901P5700 223.00 -8.00 0.00 0.00 0.00 231.00
SR901P5800 254.00 -8.50 0.00 0.00 0.00 262.50
SR901P5900 287.00 -9.00 0.00 0.00 0.00 296.00
SR901P6000 328.00 -9.50 0.00 0.00 0.00 337.50
SR901P6100 371.50 -10.50 0.00 0.00 0.00 382.00
SR901P6200 423.50 -11.50 0.00 0.00 0.00 435.00
SR901P6300 478.00 -12.00 0.00 0.00 0.00 490.00
SR901P6400 540.50 -13.00 0.00 0.00 0.00 553.50
SR901P6500 605.50 -13.00 0.00 0.00 0.00 618.50
SR901P6600 677.00 -14.50 0.00 0.00 0.00 691.50