Contract Last Net Chg. Open High Low Prev. Settle
SR809C4700 534.00 -5.00 0.00 0.00 0.00 539.00
SR809C4800 437.00 -5.00 0.00 0.00 0.00 442.00
SR809C4900 343.00 -5.00 344.00 344.00 341.00 348.00
SR809C5000 255.00 -5.50 235.50 272.00 235.50 260.50
SR809C5100 176.50 -5.50 161.00 187.50 160.50 182.00
SR809C5200 112.50 -5.50 97.50 122.00 97.50 118.00
SR809C5300 66.50 -4.50 57.50 73.50 57.00 71.00
SR809C5400 37.50 -2.50 32.50 42.50 32.50 40.00
SR809C5500 20.50 -1.50 22.50 26.00 18.50 22.00
SR809C5600 12.00 -0.50 12.50 15.50 11.50 12.50
SR809C5700 7.50 0.00 8.00 11.00 8.00 7.50
SR809C5800 5.50 0.50 7.00 8.50 6.00 5.00
SR809C5900 4.00 0.50 5.00 5.50 4.50 3.50
SR809C6000 3.50 1.00 3.50 4.50 3.50 2.50
SR809C6100 3.50 1.00 2.00 2.50 2.00 2.50
SR809C6200 2.00 0.00 2.50 3.00 2.50 2.00
SR809C6300 1.00 0.00 2.00 3.50 2.00 1.00
SR809C6400 0.50 0.00 1.50 1.50 1.50 0.50
SR809C6500 0.50 0.00 0.00 0.00 0.00 0.50
SR809C6600 0.50 0.00 2.00 2.00 2.00 0.50
SR809C6700 0.50 0.00 0.00 0.00 0.00 0.50
SR809C6800 0.50 0.00 0.00 0.00 0.00 0.50
SR809C6900 0.50 0.00 0.00 0.00 0.00 0.50
SR809C7000 0.50 0.00 0.00 0.00 0.00 0.50
SR809C7100 0.50 0.00 0.00 0.00 0.00 0.50
SR809C7200 0.50 0.00 0.00 0.00 0.00 0.50
SR809C7300 0.50 0.00 0.00 0.00 0.00 0.50
SR809C7400 0.50 0.00 0.00 0.00 0.00 0.50
SR809P4700 7.50 1.50 6.00 6.50 5.50 6.00
SR809P4800 10.50 1.50 10.50 12.00 9.50 9.00
SR809P4900 16.00 1.00 19.00 19.00 16.00 15.00
SR809P5000 27.50 0.50 33.50 33.50 26.50 27.00
SR809P5100 49.00 0.50 53.00 53.00 45.50 48.50
SR809P5200 85.00 1.00 94.50 94.50 77.00 84.00
SR809P5300 138.50 2.00 150.50 150.50 127.00 136.50
SR809P5400 209.00 3.50 226.00 226.00 196.00 205.50
SR809P5500 292.00 5.00 289.00 295.50 280.00 287.00
SR809P5600 383.00 5.50 0.00 0.00 0.00 377.50
SR809P5700 478.50 6.50 0.00 0.00 0.00 472.00
SR809P5800 576.00 6.50 565.00 567.00 565.00 569.50
SR809P5900 675.00 7.00 672.00 672.00 672.00 668.00
SR809P6000 774.00 6.50 0.00 0.00 0.00 767.50
SR809P6100 874.00 7.00 0.00 0.00 0.00 867.00
SR809P6200 972.50 6.00 0.00 0.00 0.00 966.50
SR809P6300 1,072.00 6.00 0.00 0.00 0.00 1,066.00
SR809P6400 1,172.00 6.00 0.00 0.00 0.00 1,166.00
SR809P6500 1,272.00 6.00 0.00 0.00 0.00 1,266.00
SR809P6600 1,372.00 6.00 0.00 0.00 0.00 1,366.00
SR809P6700 1,472.00 6.00 0.00 0.00 0.00 1,466.00
SR809P6800 1,572.00 6.00 0.00 0.00 0.00 1,566.00
SR809P6900 1,672.00 6.00 0.00 0.00 0.00 1,666.00
SR809P7000 1,772.00 6.00 0.00 0.00 0.00 1,766.00
SR809P7100 1,872.00 6.00 0.00 0.00 0.00 1,866.00
SR809P7200 1,972.00 6.00 0.00 0.00 0.00 1,966.00
SR809P7300 2,072.00 6.00 0.00 0.00 0.00 2,066.00
SR809P7400 2,172.00 6.00 0.00 0.00 0.00 2,166.00
SR811C4800 518.00 0.50 0.00 0.00 0.00 517.50
SR811C4900 427.00 0.50 0.00 0.00 0.00 426.50
SR811C5000 341.00 -0.50 0.00 0.00 0.00 341.50
SR811C5100 263.50 -1.00 0.00 0.00 0.00 264.50
SR811C5200 196.00 -1.00 0.00 0.00 0.00 197.00
SR811C5300 140.50 -1.00 0.00 0.00 0.00 141.50
SR811C5400 99.00 -1.00 0.00 0.00 0.00 100.00
SR811C5500 69.00 -0.50 0.00 0.00 0.00 69.50
SR811C5600 48.50 0.50 0.00 0.00 0.00 48.00
SR811C5700 35.50 1.00 0.00 0.00 0.00 34.50
SR811C5800 27.50 2.00 17.00 17.00 15.50 25.50
SR811C5900 22.50 2.50 0.00 0.00 0.00 20.00
SR811C6000 19.00 2.50 0.00 0.00 0.00 16.50
SR811C6100 17.50 3.00 0.00 0.00 0.00 14.50
SR811C6200 17.00 3.50 0.00 0.00 0.00 13.50
SR811C6300 17.00 4.00 0.00 0.00 0.00 13.00
SR811C6400 12.00 3.00 0.00 0.00 0.00 9.00
SR811C6500 8.50 2.00 0.00 0.00 0.00 6.50
SR811C6600 6.00 1.50 0.00 0.00 0.00 4.50
SR811C6700 4.50 1.50 0.00 0.00 0.00 3.00
SR811C6800 3.00 1.00 0.00 0.00 0.00 2.00
SR811C6900 2.00 0.50 0.00 0.00 0.00 1.50
SR811C7000 1.50 0.50 0.00 0.00 0.00 1.00
SR811C7100 1.00 0.50 0.00 0.00 0.00 0.50
SR811C7200 0.50 0.00 0.00 0.00 0.00 0.50
SR811C7300 0.50 0.00 0.00 0.00 0.00 0.50
SR811P4800 27.50 1.00 0.00 0.00 0.00 26.50
SR811P4900 36.00 0.50 0.00 0.00 0.00 35.50
SR811P5000 49.50 -0.50 0.00 0.00 0.00 50.00
SR811P5100 71.00 -1.00 0.00 0.00 0.00 72.00
SR811P5200 102.50 -1.50 96.50 96.50 88.00 104.00
SR811P5300 146.50 -1.00 0.00 0.00 0.00 147.50
SR811P5400 204.50 -0.50 0.00 0.00 0.00 205.00
SR811P5500 273.50 0.00 0.00 0.00 0.00 273.50
SR811P5600 352.50 0.50 0.00 0.00 0.00 352.00
SR811P5700 438.50 1.00 0.00 0.00 0.00 437.50
SR811P5800 530.00 2.00 0.00 0.00 0.00 528.00
SR811P5900 624.50 2.00 0.00 0.00 0.00 622.50
SR811P6000 720.50 2.00 0.00 0.00 0.00 718.50
SR811P6100 819.00 3.00 0.00 0.00 0.00 816.00
SR811P6200 918.00 3.50 950.50 950.50 950.50 914.50
SR811P6300 1,017.50 4.00 1,050.00 1,050.00 1,050.00 1,013.50
SR811P6400 1,113.00 3.00 0.00 0.00 0.00 1,110.00
SR811P6500 1,209.50 1.50 0.00 0.00 0.00 1,208.00
SR811P6600 1,307.50 1.00 0.00 0.00 0.00 1,306.50
SR811P6700 1,406.50 0.50 0.00 0.00 0.00 1,406.00
SR811P6800 1,506.00 0.00 0.00 0.00 0.00 1,506.00
SR811P6900 1,606.00 0.00 1,649.00 1,649.00 1,649.00 1,606.00
SR811P7000 1,706.00 0.00 0.00 0.00 0.00 1,706.00
SR811P7100 1,806.00 0.00 0.00 0.00 0.00 1,806.00
SR811P7200 1,906.00 0.00 0.00 0.00 0.00 1,906.00
SR811P7300 2,006.00 0.00 0.00 0.00 0.00 2,006.00
SR901C4800 585.00 4.00 0.00 0.00 0.00 581.00
SR901C4900 495.50 4.00 0.00 0.00 0.00 491.50
SR901C5000 410.50 4.00 425.00 425.00 420.50 406.50
SR901C5100 332.00 4.00 343.50 344.00 332.00 328.00
SR901C5200 261.50 4.00 265.00 265.00 259.00 257.50
SR901C5300 200.50 3.50 203.50 209.50 192.00 197.00
SR901C5400 150.00 3.00 139.00 158.50 138.50 147.00
SR901C5500 109.50 2.00 100.00 114.00 100.00 107.50
SR901C5600 79.00 1.50 74.50 81.50 69.00 77.50
SR901C5700 56.50 0.50 49.00 58.00 49.00 56.00
SR901C5800 41.00 0.00 37.00 43.00 37.00 41.00
SR901C5900 30.00 -0.50 28.50 34.50 28.50 30.50
SR901C6000 23.00 -0.50 25.50 28.50 25.00 23.50
SR901C6100 17.50 -1.00 0.00 0.00 0.00 18.50
SR901C6200 14.50 -1.50 0.00 0.00 0.00 16.00
SR901C6300 12.00 -1.50 0.00 0.00 0.00 13.50
SR901C6400 10.50 -2.00 0.00 0.00 0.00 12.50
SR901C6500 9.50 -2.50 0.00 0.00 0.00 12.00
SR901C6600 9.00 -2.50 0.00 0.00 0.00 11.50
SR901C6700 9.00 -2.50 0.00 0.00 0.00 11.50
SR901P4800 35.00 -2.50 0.00 0.00 0.00 37.50
SR901P4900 44.50 -2.50 42.00 44.00 42.00 47.00
SR901P5000 59.00 -2.00 59.00 59.00 57.50 61.00
SR901P5100 79.00 -2.50 83.00 85.00 78.50 81.50
SR901P5200 107.50 -2.50 107.50 110.50 107.50 110.00
SR901P5300 145.50 -2.50 153.00 153.50 142.50 148.00
SR901P5400 193.50 -2.50 197.50 197.50 190.00 196.00
SR901P5500 251.50 -4.00 246.50 248.50 243.50 255.50
SR901P5600 320.00 -4.00 318.50 318.50 318.50 324.00
SR901P5700 396.50 -5.00 398.50 398.50 393.00 401.50
SR901P5800 480.00 -5.50 471.50 471.50 471.50 485.50
SR901P5900 568.50 -6.50 0.00 0.00 0.00 575.00
SR901P6000 660.50 -7.00 0.00 0.00 0.00 667.50
SR901P6100 755.00 -7.00 0.00 0.00 0.00 762.00
SR901P6200 851.50 -7.50 0.00 0.00 0.00 859.00
SR901P6300 949.00 -7.50 0.00 0.00 0.00 956.50
SR901P6400 1,047.50 -7.50 0.00 0.00 0.00 1,055.00
SR901P6500 1,146.50 -7.50 0.00 0.00 0.00 1,154.00
SR901P6600 1,246.00 -7.50 0.00 0.00 0.00 1,253.50
SR901P6700 1,345.50 -7.50 0.00 0.00 0.00 1,353.00
SR903C4800 557.50 -11.00 0.00 0.00 0.00 568.50
SR903C4900 471.50 -10.00 0.00 0.00 0.00 481.50
SR903C5000 391.00 -9.00 0.00 0.00 0.00 400.00
SR903C5100 317.00 -8.50 0.00 0.00 0.00 325.50
SR903C5200 251.50 -7.00 0.00 0.00 0.00 258.50
SR903C5300 195.00 -6.00 0.00 0.00 0.00 201.00
SR903C5400 148.00 -5.50 0.00 0.00 0.00 153.50
SR903C5500 110.50 -4.50 88.00 95.00 88.00 115.00
SR903C5600 82.00 -4.00 62.50 62.50 62.50 86.00
SR903C5700 60.50 -4.00 0.00 0.00 0.00 64.50
SR903C5800 45.50 -3.50 0.00 0.00 0.00 49.00
SR903C5900 34.50 -3.00 20.00 20.00 20.00 37.50
SR903C6000 26.50 -3.00 15.00 15.00 15.00 29.50
SR903C6100 21.00 -3.00 0.00 0.00 0.00 24.00
SR903C6200 17.50 -2.50 0.00 0.00 0.00 20.00
SR903C6300 14.50 -3.00 0.00 0.00 0.00 17.50
SR903C6400 13.00 -2.50 0.00 0.00 0.00 15.50
SR903C6500 12.00 -2.50 0.00 0.00 0.00 14.50
SR903C6600 11.00 -3.00 0.00 0.00 0.00 14.00
SR903P4800 46.50 1.00 0.00 0.00 0.00 45.50
SR903P4900 59.00 1.50 0.00 0.00 0.00 57.50
SR903P5000 77.50 3.00 56.00 57.50 56.00 74.50
SR903P5100 102.00 3.50 81.00 85.00 77.00 98.50
SR903P5200 134.50 4.50 0.00 0.00 0.00 130.00
SR903P5300 176.00 5.50 0.00 0.00 0.00 170.50
SR903P5400 227.50 6.50 215.00 215.00 215.00 221.00
SR903P5500 288.00 7.00 0.00 0.00 0.00 281.00
SR903P5600 358.00 7.50 0.00 0.00 0.00 350.50
SR903P5700 435.50 8.00 0.00 0.00 0.00 427.50
SR903P5800 519.00 8.50 0.00 0.00 0.00 510.50
SR903P5900 607.50 9.00 0.00 0.00 0.00 598.50
SR903P6000 699.00 9.50 0.00 0.00 0.00 689.50
SR903P6100 793.00 9.50 0.00 0.00 0.00 783.50
SR903P6200 889.00 9.50 0.00 0.00 0.00 879.50
SR903P6300 986.50 10.00 0.00 0.00 0.00 976.50
SR903P6400 1,084.50 10.00 0.00 0.00 0.00 1,074.50
SR903P6500 1,183.50 10.50 0.00 0.00 0.00 1,173.00
SR903P6600 1,282.50 10.00 0.00 0.00 0.00 1,272.50
SR905C4800 566.00 1.50 0.00 0.00 0.00 564.50
SR905C4900 481.00 1.50 0.00 0.00 0.00 479.50
SR905C5000 402.00 2.00 0.00 0.00 0.00 400.00
SR905C5100 329.00 1.50 0.00 0.00 0.00 327.50
SR905C5200 264.50 1.50 0.00 0.00 0.00 263.00
SR905C5300 208.00 1.00 212.00 212.00 212.00 207.00
SR905C5400 161.50 0.50 163.00 163.00 162.50 161.00
SR905C5500 123.50 0.00 0.00 0.00 0.00 123.50
SR905C5600 93.50 -0.50 93.00 93.00 93.00 94.00
SR905C5700 71.00 -1.00 70.50 70.50 69.50 72.00
SR905C5800 54.00 -1.00 52.50 52.50 51.00 55.00
SR905C5900 41.50 -1.00 39.50 42.00 39.50 42.50
SR905C6000 32.50 -1.50 34.50 34.50 31.00 34.00
SR905C6100 26.00 -1.50 0.00 0.00 0.00 27.50
SR905C6200 21.00 -1.50 0.00 0.00 0.00 22.50
SR905C6300 18.00 -1.50 21.50 21.50 21.50 19.50
SR905C6400 15.50 -2.00 0.00 0.00 0.00 17.50
SR905C6500 14.00 -1.50 0.00 0.00 0.00 15.50
SR905P4800 46.00 1.00 42.50 42.50 42.00 45.00
SR905P4900 59.50 0.50 0.00 0.00 0.00 59.00
SR905P5000 78.50 0.50 0.00 0.00 0.00 78.00
SR905P5100 104.00 0.50 107.00 107.00 104.00 103.50
SR905P5200 137.00 0.00 0.00 0.00 0.00 137.00
SR905P5300 179.00 0.00 179.00 179.00 176.50 179.00
SR905P5400 230.00 0.00 230.00 230.00 230.00 230.00
SR905P5500 289.50 -1.00 0.00 0.00 0.00 290.50
SR905P5600 358.00 -1.50 0.00 0.00 0.00 359.50
SR905P5700 433.50 -2.00 0.00 0.00 0.00 435.50
SR905P5800 515.00 -2.00 0.00 0.00 0.00 517.00
SR905P5900 601.50 -2.00 0.00 0.00 0.00 603.50
SR905P6000 691.50 -2.50 0.00 0.00 0.00 694.00
SR905P6100 784.50 -2.50 0.00 0.00 0.00 787.00
SR905P6200 879.50 -2.50 0.00 0.00 0.00 882.00
SR905P6300 976.00 -2.50 0.00 0.00 0.00 978.50
SR905P6400 1,073.50 -2.50 0.00 0.00 0.00 1,076.00
SR905P6500 1,172.50 -2.00 0.00 0.00 0.00 1,174.50
SR907C4800 557.00 0.00 0.00 0.00 0.00 557.00
SR907C4900 475.50 0.00 0.00 0.00 0.00 475.50
SR907C5000 424.50 0.00 0.00 0.00 0.00 424.50
SR907C5100 358.50 -0.50 0.00 0.00 0.00 359.00
SR907C5200 300.50 0.00 0.00 0.00 0.00 300.50
SR907C5300 249.00 0.00 0.00 0.00 0.00 249.00
SR907C5400 178.00 -0.50 0.00 0.00 0.00 178.50
SR907C5500 122.00 0.00 0.00 0.00 0.00 122.00
SR907C5600 80.50 0.00 0.00 0.00 0.00 80.50
SR907C5700 53.00 0.00 0.00 0.00 0.00 53.00
SR907C5800 36.50 -0.50 0.00 0.00 0.00 37.00
SR907C5900 28.00 0.00 0.00 0.00 0.00 28.00
SR907C6000 24.00 0.00 0.00 0.00 0.00 24.00
SR907C6100 23.00 -0.50 0.00 0.00 0.00 23.50
SR907C6200 16.50 0.00 0.00 0.00 0.00 16.50
SR907P4800 35.00 0.00 0.00 0.00 0.00 35.00
SR907P4900 52.00 -0.50 0.00 0.00 0.00 52.50
SR907P5000 99.50 -0.50 79.00 79.50 79.00 100.00
SR907P5100 131.50 -0.50 0.00 0.00 0.00 132.00
SR907P5200 171.00 0.00 0.00 0.00 0.00 171.00
SR907P5300 216.50 -0.50 0.00 0.00 0.00 217.00
SR907P5400 243.50 0.00 0.00 0.00 0.00 243.50
SR907P5500 284.50 0.00 0.00 0.00 0.00 284.50
SR907P5600 341.00 0.00 0.00 0.00 0.00 341.00
SR907P5700 411.50 0.00 0.00 0.00 0.00 411.50
SR907P5800 494.00 0.00 0.00 0.00 0.00 494.00
SR907P5900 584.00 -0.50 0.00 0.00 0.00 584.50
SR907P6000 679.50 0.00 0.00 0.00 0.00 679.50
SR907P6100 777.50 0.00 0.00 0.00 0.00 777.50
SR907P6200 871.50 0.00 0.00 0.00 0.00 871.50