Contract Last Net Chg. Open High Low Prev. Settle
SR901C4400 614.00 18.00 0.00 0.00 0.00 596.00
SR901C4500 514.50 18.50 0.00 0.00 0.00 496.00
SR901C4600 414.50 18.00 0.00 0.00 0.00 396.50
SR901C4700 315.00 18.00 311.00 313.00 305.00 297.00
SR901C4800 216.50 16.50 224.00 229.00 205.50 200.00
SR901C4900 125.00 13.50 123.00 132.50 114.00 111.50
SR901C5000 53.50 6.50 49.50 63.50 32.50 47.00
SR901C5100 16.00 2.00 15.00 22.00 12.00 14.00
SR901C5200 4.00 0.50 4.50 7.00 3.50 3.50
SR901C5300 1.00 0.00 1.50 2.50 1.50 1.00
SR901C5400 0.50 0.00 0.50 1.00 0.50 0.50
SR901C5500 0.50 0.00 0.50 0.50 0.50 0.50
SR901C5600 0.50 0.00 0.50 0.50 0.50 0.50
SR901C5700 0.50 0.00 0.50 0.50 0.50 0.50
SR901C5800 0.50 0.00 0.00 0.00 0.00 0.50
SR901C5900 0.50 0.00 0.00 0.00 0.00 0.50
SR901C6000 0.50 0.00 0.00 0.00 0.00 0.50
SR901C6100 0.50 0.00 0.00 0.00 0.00 0.50
SR901C6200 0.50 0.00 0.00 0.00 0.00 0.50
SR901C6300 0.50 0.00 0.00 0.00 0.00 0.50
SR901C6400 0.50 0.00 0.00 0.00 0.00 0.50
SR901C6500 0.50 0.00 0.00 0.00 0.00 0.50
SR901C6600 0.50 0.00 0.00 0.00 0.00 0.50
SR901C6700 0.50 0.00 0.00 0.00 0.00 0.50
SR901P4400 0.50 0.00 0.50 0.50 0.50 0.50
SR901P4500 0.50 0.00 0.50 0.50 0.50 0.50
SR901P4600 0.50 0.00 0.50 1.00 0.50 0.50
SR901P4700 1.00 0.00 2.00 2.00 1.00 1.00
SR901P4800 3.00 -1.00 4.00 4.00 2.50 4.00
SR901P4900 11.00 -5.00 12.00 13.00 9.50 16.00
SR901P5000 39.50 -11.50 41.00 46.00 34.00 51.00
SR901P5100 102.00 -16.00 111.50 111.50 97.00 118.00
SR901P5200 190.00 -17.50 187.50 200.00 186.00 207.50
SR901P5300 287.00 -18.00 280.50 298.50 280.50 305.00
SR901P5400 386.50 -17.50 389.00 397.50 389.00 404.00
SR901P5500 486.00 -18.00 488.50 497.00 488.50 504.00
SR901P5600 586.00 -18.00 594.50 594.50 594.50 604.00
SR901P5700 686.00 -18.00 0.00 0.00 0.00 704.00
SR901P5800 786.00 -18.00 0.00 0.00 0.00 804.00
SR901P5900 886.00 -18.00 0.00 0.00 0.00 904.00
SR901P6000 986.00 -18.00 0.00 0.00 0.00 1,004.00
SR901P6100 1,086.00 -18.00 0.00 0.00 0.00 1,104.00
SR901P6200 1,186.00 -18.00 0.00 0.00 0.00 1,204.00
SR901P6300 1,286.00 -18.00 1,286.50 1,286.50 1,286.50 1,304.00
SR901P6400 1,386.00 -18.00 0.00 0.00 0.00 1,404.00
SR901P6500 1,486.00 -18.00 0.00 0.00 0.00 1,504.00
SR901P6600 1,586.00 -18.00 0.00 0.00 0.00 1,604.00
SR901P6700 1,686.00 -18.00 0.00 0.00 0.00 1,704.00
SR903C4300 729.00 27.00 0.00 0.00 0.00 702.00
SR903C4400 639.00 36.00 0.00 0.00 0.00 603.00
SR903C4500 540.00 34.00 0.00 0.00 0.00 506.00
SR903C4600 443.00 30.50 0.00 0.00 0.00 412.50
SR903C4700 351.00 27.50 324.00 324.00 322.00 323.50
SR903C4800 266.00 23.00 0.00 0.00 0.00 243.00
SR903C4900 191.50 18.00 175.50 175.50 165.00 173.50
SR903C5000 131.00 12.50 0.00 0.00 0.00 118.50
SR903C5100 87.50 9.00 78.00 78.00 73.00 78.50
SR903C5200 58.50 7.00 43.50 44.00 43.50 51.50
SR903C5300 41.00 5.50 25.50 25.50 25.50 35.50
SR903C5400 31.00 5.50 15.00 15.00 15.00 25.50
SR903C5500 26.00 6.00 0.00 0.00 0.00 20.00
SR903C5600 24.00 7.00 0.00 0.00 0.00 17.00
SR903C5700 16.00 0.50 0.00 0.00 0.00 15.50
SR903C5800 10.00 -5.50 0.00 0.00 0.00 15.50
SR903C5900 6.50 -4.00 0.00 0.00 0.00 10.50
SR903C6000 4.00 -3.00 0.00 0.00 0.00 7.00
SR903C6100 2.50 -2.00 0.00 0.00 0.00 4.50
SR903C6200 1.50 -1.50 0.00 0.00 0.00 3.00
SR903C6300 1.00 -1.00 0.00 0.00 0.00 2.00
SR903C6400 0.50 -0.50 0.00 0.00 0.00 1.00
SR903C6500 0.50 0.00 0.00 0.00 0.00 0.50
SR903C6600 0.50 0.00 0.00 0.00 0.00 0.50
SR903P4300 17.00 -3.00 0.00 0.00 0.00 20.00
SR903P4400 27.00 6.00 0.00 0.00 0.00 21.00
SR903P4500 27.50 4.00 0.00 0.00 0.00 23.50
SR903P4600 30.50 1.00 0.00 0.00 0.00 29.50
SR903P4700 38.00 -2.00 0.00 0.00 0.00 40.00
SR903P4800 52.00 -7.00 45.50 45.50 45.50 59.00
SR903P4900 77.00 -12.00 76.50 76.50 76.00 89.00
SR903P5000 116.50 -17.00 0.00 0.00 0.00 133.50
SR903P5100 172.00 -20.50 169.00 169.00 169.00 192.50
SR903P5200 242.50 -23.00 0.00 0.00 0.00 265.50
SR903P5300 324.00 -24.50 0.00 0.00 0.00 348.50
SR903P5400 414.00 -24.50 0.00 0.00 0.00 438.50
SR903P5500 509.00 -23.50 0.00 0.00 0.00 532.50
SR903P5600 606.00 -23.00 0.00 0.00 0.00 629.00
SR903P5700 697.50 -30.00 0.00 0.00 0.00 727.50
SR903P5800 792.00 -35.00 0.00 0.00 0.00 827.00
SR903P5900 888.50 -33.50 0.00 0.00 0.00 922.00
SR903P6000 986.00 -32.50 0.00 0.00 0.00 1,018.50
SR903P6100 1,085.00 -31.50 0.00 0.00 0.00 1,116.50
SR903P6200 1,185.00 -30.50 0.00 0.00 0.00 1,215.50
SR903P6300 1,285.00 -30.00 0.00 0.00 0.00 1,315.00
SR903P6400 1,385.00 -30.00 0.00 0.00 0.00 1,415.00
SR903P6500 1,485.00 -30.00 0.00 0.00 0.00 1,515.00
SR903P6600 1,585.00 -30.00 0.00 0.00 0.00 1,615.00
SR905C4300 710.00 23.00 0.00 0.00 0.00 687.00
SR905C4400 617.00 22.50 0.00 0.00 0.00 594.50
SR905C4500 526.50 21.00 0.00 0.00 0.00 505.50
SR905C4600 440.50 19.50 0.00 0.00 0.00 421.00
SR905C4700 360.50 17.50 357.50 357.50 357.50 343.00
SR905C4800 287.50 15.00 281.50 281.50 281.50 272.50
SR905C4900 223.50 12.00 221.50 227.50 221.50 211.50
SR905C5000 168.50 8.00 223.00 223.00 161.00 160.50
SR905C5100 125.00 6.00 118.50 130.50 118.00 119.00
SR905C5200 90.50 4.00 85.50 95.50 85.50 86.50
SR905C5300 64.00 2.50 63.50 67.00 59.00 61.50
SR905C5400 45.00 1.50 44.00 47.50 41.50 43.50
SR905C5500 31.50 0.50 30.50 33.50 29.00 31.00
SR905C5600 22.00 0.00 24.00 24.00 20.50 22.00
SR905C5700 15.50 0.00 17.50 17.50 14.00 15.50
SR905C5800 11.00 0.00 12.50 13.00 10.00 11.00
SR905C5900 8.00 -0.50 8.00 8.00 8.00 8.50
SR905C6000 6.00 -0.50 7.00 8.00 6.00 6.50
SR905C6100 4.50 -0.50 4.50 5.00 4.00 5.00
SR905C6200 4.00 0.00 3.50 3.50 3.50 4.00
SR905C6300 3.00 -0.50 0.00 0.00 0.00 3.50
SR905C6400 2.00 0.00 3.00 3.00 3.00 2.00
SR905C6500 1.50 0.00 2.50 2.50 2.50 1.50
SR905P4300 16.50 -0.50 13.00 15.00 13.00 17.00
SR905P4400 22.50 -1.50 0.00 0.00 0.00 24.00
SR905P4500 32.00 -2.50 33.50 35.00 31.50 34.50
SR905P4600 45.50 -4.50 48.00 48.00 44.00 50.00
SR905P4700 64.50 -6.50 68.00 68.00 62.00 71.00
SR905P4800 91.00 -8.50 92.00 93.50 85.50 99.50
SR905P4900 125.50 -12.00 131.00 131.00 119.00 137.50
SR905P5000 169.50 -15.50 181.00 181.00 165.00 185.00
SR905P5100 224.50 -18.00 234.00 234.00 216.50 242.50
SR905P5200 289.00 -20.00 0.00 0.00 0.00 309.00
SR905P5300 362.00 -21.50 365.00 367.00 357.50 383.50
SR905P5400 442.00 -22.50 450.00 450.00 450.00 464.50
SR905P5500 528.00 -23.50 0.00 0.00 0.00 551.50
SR905P5600 618.00 -24.00 0.00 0.00 0.00 642.00
SR905P5700 711.50 -24.00 0.00 0.00 0.00 735.50
SR905P5800 807.00 -24.00 0.00 0.00 0.00 831.00
SR905P5900 904.00 -24.50 0.00 0.00 0.00 928.50
SR905P6000 1,002.50 -24.00 0.00 0.00 0.00 1,026.50
SR905P6100 1,101.50 -24.00 0.00 0.00 0.00 1,125.50
SR905P6200 1,201.00 -24.00 0.00 0.00 0.00 1,225.00
SR905P6300 1,301.00 -24.00 0.00 0.00 0.00 1,325.00
SR905P6400 1,401.00 -24.00 0.00 0.00 0.00 1,425.00
SR905P6500 1,501.00 -24.00 0.00 0.00 0.00 1,525.00
SR907C4400 649.50 21.00 0.00 0.00 0.00 628.50
SR907C4500 561.00 18.50 0.00 0.00 0.00 542.50
SR907C4600 477.50 16.50 0.00 0.00 0.00 461.00
SR907C4700 399.00 14.00 0.00 0.00 0.00 385.00
SR907C4800 327.50 11.50 0.00 0.00 0.00 316.00
SR907C4900 263.00 8.00 0.00 0.00 0.00 255.00
SR907C5000 207.50 6.00 0.00 0.00 0.00 201.50
SR907C5100 160.00 3.50 0.00 0.00 0.00 156.50
SR907C5200 121.50 1.50 0.00 0.00 0.00 120.00
SR907C5300 91.00 0.50 0.00 0.00 0.00 90.50
SR907C5400 67.00 -0.50 0.00 0.00 0.00 67.50
SR907C5500 49.00 -1.00 0.00 0.00 0.00 50.00
SR907C5600 36.00 -1.00 0.00 0.00 0.00 37.00
SR907C5700 26.00 -1.00 0.00 0.00 0.00 27.00
SR907C5800 19.00 -0.50 0.00 0.00 0.00 19.50
SR907C5900 14.00 -0.50 0.00 0.00 0.00 14.50
SR907C6000 10.50 -0.50 0.00 0.00 0.00 11.00
SR907C6100 8.00 0.00 0.00 0.00 0.00 8.00
SR907C6200 6.50 0.00 0.00 0.00 0.00 6.50
SR907P4400 31.00 -6.00 0.00 0.00 0.00 37.00
SR907P4500 42.00 -8.00 0.00 0.00 0.00 50.00
SR907P4600 57.50 -10.00 0.00 0.00 0.00 67.50
SR907P4700 78.00 -12.50 0.00 0.00 0.00 90.50
SR907P4800 105.00 -15.50 0.00 0.00 0.00 120.50
SR907P4900 139.00 -18.50 0.00 0.00 0.00 157.50
SR907P5000 182.00 -20.50 0.00 0.00 0.00 202.50
SR907P5100 233.00 -23.00 0.00 0.00 0.00 256.00
SR907P5200 293.00 -25.00 0.00 0.00 0.00 318.00
SR907P5300 360.50 -26.50 0.00 0.00 0.00 387.00
SR907P5400 435.50 -27.50 0.00 0.00 0.00 463.00
SR907P5500 516.50 -28.00 0.00 0.00 0.00 544.50
SR907P5600 602.50 -28.00 0.00 0.00 0.00 630.50
SR907P5700 692.50 -27.50 0.00 0.00 0.00 720.00
SR907P5800 785.00 -27.50 0.00 0.00 0.00 812.50
SR907P5900 880.50 -27.00 0.00 0.00 0.00 907.50
SR907P6000 977.00 -27.50 0.00 0.00 0.00 1,004.50
SR907P6100 1,075.00 -27.00 0.00 0.00 0.00 1,102.00
SR907P6200 1,174.50 -26.50 0.00 0.00 0.00 1,201.00
SR909C4400 684.00 7.00 0.00 0.00 0.00 677.00
SR909C4500 596.50 3.50 0.00 0.00 0.00 593.00
SR909C4600 513.50 1.00 0.00 0.00 0.00 512.50
SR909C4700 436.00 -1.50 0.00 0.00 0.00 437.50
SR909C4800 364.00 -4.00 366.00 366.00 366.00 368.00
SR909C4900 299.00 -6.50 301.00 301.00 301.00 305.50
SR909C5000 241.50 -8.50 240.00 240.00 230.50 250.00
SR909C5100 191.00 -10.00 198.50 207.00 181.00 201.00
SR909C5200 148.50 -10.00 156.00 160.00 136.00 158.50
SR909C5300 113.50 -9.50 120.50 120.50 102.50 123.00
SR909C5400 85.00 -8.50 91.00 92.50 78.00 93.50
SR909C5500 63.00 -7.00 68.50 68.50 55.00 70.00
SR909C5600 46.00 -6.00 50.00 51.50 41.50 52.00
SR909C5700 33.50 -4.50 36.50 37.50 30.50 38.00
SR909C5800 24.00 -3.00 28.50 28.50 22.50 27.00
SR909P4400 34.50 -9.50 33.00 35.50 33.00 44.00
SR909P4500 46.00 -12.50 50.50 51.00 46.00 58.50
SR909P4600 62.00 -15.00 63.50 65.00 62.50 77.00
SR909P4700 83.00 -17.00 86.50 86.50 82.00 100.00
SR909P4800 109.50 -19.50 113.00 113.00 112.50 129.00
SR909P4900 142.50 -22.00 149.50 152.50 140.00 164.50
SR909P5000 182.50 -24.50 194.50 194.50 175.50 207.00
SR909P5100 230.50 -25.00 238.00 238.00 227.00 255.50
SR909P5200 286.00 -25.50 282.00 290.00 282.00 311.50
SR909P5300 349.00 -24.50 350.50 352.00 343.00 373.50
SR909P5400 418.50 -24.00 409.50 409.50 409.50 442.50
SR909P5500 495.00 -22.50 0.00 0.00 0.00 517.50
SR909P5600 577.00 -21.50 0.00 0.00 0.00 598.50
SR909P5700 663.50 -20.00 0.00 0.00 0.00 683.50
SR909P5800 754.00 -18.50 0.00 0.00 0.00 772.50