Contract Last Net Chg. Open High Low Prev. Settle
SR001C4300 862.00 -64.50 0.00 0.00 0.00 926.50
SR001C4400 769.00 -62.50 0.00 0.00 0.00 831.50
SR001C4500 677.50 -61.50 0.00 0.00 0.00 739.00
SR001C4600 589.50 -60.00 0.00 0.00 0.00 649.50
SR001C4700 506.00 -57.00 0.00 0.00 0.00 563.00
SR001C4800 427.50 -53.00 0.00 0.00 0.00 480.50
SR001C4900 356.00 -48.00 341.50 352.50 341.50 404.00
SR001C5000 291.50 -42.50 299.00 299.00 282.50 334.00
SR001C5100 236.00 -36.50 250.00 250.00 222.00 272.50
SR001C5200 189.00 -31.00 166.00 202.50 166.00 220.00
SR001C5300 150.00 -26.00 156.50 161.00 138.00 176.00
SR001C5400 119.00 -21.50 126.00 126.00 108.00 140.50
SR001C5500 94.50 -17.50 92.50 99.00 85.00 112.00
SR001C5600 76.50 -13.00 75.50 79.50 70.00 89.50
SR001C5700 62.00 -10.00 61.00 64.00 57.00 72.00
SR001C5800 50.00 -9.00 52.00 53.00 45.00 59.00
SR001C5900 41.50 -7.00 40.50 41.50 39.00 48.50
SR001C6000 34.00 -6.00 36.00 37.50 32.50 40.00
SR001P4300 19.00 1.50 16.00 19.00 16.00 17.50
SR001P4400 25.50 3.00 0.00 0.00 0.00 22.50
SR001P4500 33.50 4.00 32.00 37.00 32.00 29.50
SR001P4600 44.50 5.00 41.00 50.00 41.00 39.50
SR001P4700 60.50 8.50 57.50 67.50 56.00 52.00
SR001P4800 81.00 12.00 76.50 89.50 76.50 69.00
SR001P4900 108.00 17.50 102.00 118.50 102.00 90.50
SR001P5000 142.00 22.50 134.00 157.00 130.00 119.50
SR001P5100 184.50 28.00 185.00 200.50 177.50 156.50
SR001P5200 236.00 34.00 235.00 255.00 235.00 202.00
SR001P5300 296.00 39.50 278.50 315.00 278.50 256.50
SR001P5400 363.50 44.00 0.00 0.00 0.00 319.50
SR001P5500 437.00 47.50 447.50 456.50 447.50 389.50
SR001P5600 517.50 52.00 524.50 524.50 524.50 465.50
SR001P5700 602.00 55.00 609.50 609.50 609.50 547.00
SR001P5800 689.50 56.50 0.00 0.00 0.00 633.00
SR001P5900 780.00 58.50 0.00 0.00 0.00 721.50
SR001P6000 872.50 60.00 0.00 0.00 0.00 812.50
SR907C4200 865.00 -31.00 0.00 0.00 0.00 896.00
SR907C4300 765.00 -31.00 0.00 0.00 0.00 796.00
SR907C4400 665.00 -31.00 0.00 0.00 0.00 696.00
SR907C4500 565.00 -31.00 0.00 0.00 0.00 596.00
SR907C4600 465.00 -31.00 0.00 0.00 0.00 496.00
SR907C4700 365.00 -31.50 0.00 0.00 0.00 396.50
SR907C4800 265.00 -32.50 0.00 0.00 0.00 297.50
SR907C4900 167.00 -32.50 163.50 165.00 163.50 199.50
SR907C5000 80.50 -25.50 104.00 106.00 72.00 106.00
SR907C5100 26.00 -14.50 26.00 26.00 24.00 40.50
SR907C5200 7.50 -9.50 10.00 221.00 4.00 17.00
SR907C5300 2.00 -6.50 0.00 0.00 0.00 8.50
SR907C5400 0.50 -4.00 0.00 0.00 0.00 4.50
SR907C5500 0.50 -2.00 0.00 0.00 0.00 2.50
SR907C5600 0.50 -1.00 0.00 0.00 0.00 1.50
SR907C5700 0.50 -0.50 0.00 0.00 0.00 1.00
SR907C5800 0.50 0.00 0.00 0.00 0.00 0.50
SR907C5900 0.50 0.00 0.50 0.50 0.50 0.50
SR907C6000 0.50 0.00 0.00 0.00 0.00 0.50
SR907C6100 0.50 0.00 0.00 0.00 0.00 0.50
SR907C6200 0.50 0.00 0.00 0.00 0.00 0.50
SR907P4200 0.50 0.00 0.00 0.00 0.00 0.50
SR907P4300 0.50 0.00 0.00 0.00 0.00 0.50
SR907P4400 0.50 0.00 0.00 0.00 0.00 0.50
SR907P4500 0.50 0.00 0.00 0.00 0.00 0.50
SR907P4600 0.50 0.00 0.00 0.00 0.00 0.50
SR907P4700 0.50 0.00 0.00 0.00 0.00 0.50
SR907P4800 0.50 -1.00 0.00 0.00 0.00 1.50
SR907P4900 2.00 -1.50 0.50 2.50 0.50 3.50
SR907P5000 15.50 5.50 39.00 39.00 16.00 10.00
SR907P5100 61.00 16.50 65.50 67.00 57.00 44.50
SR907P5200 142.00 21.00 145.00 145.00 139.50 121.00
SR907P5300 236.50 24.00 0.00 0.00 0.00 212.50
SR907P5400 335.50 27.00 0.00 0.00 0.00 308.50
SR907P5500 435.00 28.50 0.00 0.00 0.00 406.50
SR907P5600 535.00 29.50 0.00 0.00 0.00 505.50
SR907P5700 635.00 30.50 0.00 0.00 0.00 604.50
SR907P5800 735.00 30.50 0.00 0.00 0.00 704.50
SR907P5900 835.00 31.00 0.00 0.00 0.00 804.00
SR907P6000 935.00 31.00 0.00 0.00 0.00 904.00
SR907P6100 1,035.00 31.00 0.00 0.00 0.00 1,004.00
SR907P6200 1,135.00 31.00 0.00 0.00 0.00 1,104.00
SR909C4200 899.00 -52.00 0.00 0.00 0.00 951.00
SR909C4300 800.00 -52.00 0.00 0.00 0.00 852.00
SR909C4400 702.00 -51.50 0.00 0.00 0.00 753.50
SR909C4500 605.50 -50.50 0.00 0.00 0.00 656.00
SR909C4600 511.50 -49.00 0.00 0.00 0.00 560.50
SR909C4700 421.50 -46.00 405.00 405.00 402.50 467.50
SR909C4800 336.50 -43.00 355.00 362.00 312.50 379.50
SR909C4900 259.50 -39.00 255.50 255.50 240.00 298.50
SR909C5000 193.50 -32.50 208.00 208.00 177.50 226.00
SR909C5100 139.00 -27.00 151.00 154.00 125.00 166.00
SR909C5200 98.00 -20.50 96.00 110.50 85.50 118.50
SR909C5300 68.00 -14.50 63.50 77.00 58.50 82.50
SR909C5400 46.50 -11.00 44.50 54.00 39.00 57.50
SR909C5500 32.00 -8.00 30.00 37.00 26.50 40.00
SR909C5600 22.50 -5.00 21.00 25.50 19.00 27.50
SR909C5700 16.00 -3.00 15.50 18.00 13.50 19.00
SR909C5800 11.50 -2.00 11.50 14.00 10.00 13.50
SR909C5900 8.50 -1.00 10.00 10.00 7.50 9.50
SR909P4200 2.00 0.00 1.00 2.50 1.00 2.00
SR909P4300 3.50 0.00 0.00 0.00 0.00 3.50
SR909P4400 5.50 0.50 4.50 5.50 4.50 5.00
SR909P4500 9.00 1.00 7.50 10.50 6.50 8.00
SR909P4600 15.00 3.00 13.50 17.00 12.00 12.00
SR909P4700 24.50 5.50 23.00 28.00 20.50 19.00
SR909P4800 39.00 8.50 39.00 46.00 34.00 30.50
SR909P4900 62.00 13.00 61.50 72.50 56.00 49.00
SR909P5000 95.50 19.50 95.00 111.00 85.00 76.00
SR909P5100 140.00 24.50 140.00 156.00 129.00 115.50
SR909P5200 198.50 31.00 183.00 220.00 180.00 167.50
SR909P5300 267.50 37.00 251.00 290.00 249.00 230.50
SR909P5400 345.50 40.50 326.00 363.00 326.00 305.00
SR909P5500 431.00 44.50 415.00 415.00 415.00 386.50
SR909P5600 521.00 47.00 539.50 540.50 532.50 474.00
SR909P5700 614.00 48.50 0.00 0.00 0.00 565.50
SR909P5800 709.50 50.00 0.00 0.00 0.00 659.50
SR909P5900 806.50 51.00 838.50 838.50 800.50 755.50
SR911C4300 804.50 -72.00 0.00 0.00 0.00 876.50
SR911C4400 710.00 -69.50 0.00 0.00 0.00 779.50
SR911C4500 617.50 -66.50 0.00 0.00 0.00 684.00
SR911C4600 529.00 -62.00 0.00 0.00 0.00 591.00
SR911C4700 444.50 -57.50 0.00 0.00 0.00 502.00
SR911C4800 366.00 -51.50 0.00 0.00 0.00 417.50
SR911C4900 295.00 -44.50 0.00 0.00 0.00 339.50
SR911C5000 233.00 -36.00 0.00 0.00 0.00 269.00
SR911C5100 181.00 -27.50 0.00 0.00 0.00 208.50
SR911C5200 139.00 -20.00 119.00 119.00 119.00 159.00
SR911C5300 106.50 -13.00 0.00 0.00 0.00 119.50
SR911C5400 81.50 -7.50 0.00 0.00 0.00 89.00
SR911C5500 63.00 -4.00 0.00 0.00 0.00 67.00
SR911C5600 49.50 -1.00 0.00 0.00 0.00 50.50
SR911C5700 39.00 0.50 0.00 0.00 0.00 38.50
SR911C5800 30.50 1.00 19.50 19.50 19.50 29.50
SR911C5900 25.00 1.50 15.50 16.00 15.00 23.50
SR911P4300 13.50 7.50 0.00 0.00 0.00 6.00
SR911P4400 18.50 9.00 0.00 0.00 0.00 9.50
SR911P4500 26.00 11.50 0.00 0.00 0.00 14.50
SR911P4600 37.00 15.50 0.00 0.00 0.00 21.50
SR911P4700 51.50 20.00 0.00 0.00 0.00 31.50
SR911P4800 72.50 26.00 0.00 0.00 0.00 46.50
SR911P4900 100.50 33.00 83.50 83.50 83.50 67.50
SR911P5000 137.00 41.00 0.00 0.00 0.00 96.00
SR911P5100 184.00 49.50 0.00 0.00 0.00 134.50
SR911P5200 241.00 57.50 0.00 0.00 0.00 183.50
SR911P5300 307.00 64.00 0.00 0.00 0.00 243.00
SR911P5400 381.00 69.50 0.00 0.00 0.00 311.50
SR911P5500 461.50 73.50 0.00 0.00 0.00 388.00
SR911P5600 547.00 76.00 0.00 0.00 0.00 471.00
SR911P5700 636.00 78.00 0.00 0.00 0.00 558.00
SR911P5800 727.50 79.00 0.00 0.00 0.00 648.50
SR911P5900 821.00 79.00 0.00 0.00 0.00 742.00