Contract Last Net Chg. Open High Low Prev. Settle
SR003C4400 1,447.00 -22.00 0.00 0.00 0.00 1,469.00
SR003C4500 1,347.00 -22.00 0.00 0.00 0.00 1,369.00
SR003C4600 1,247.00 -22.00 0.00 0.00 0.00 1,269.00
SR003C4700 1,147.00 -22.00 0.00 0.00 0.00 1,169.00
SR003C4800 1,047.00 -22.50 0.00 0.00 0.00 1,069.50
SR003C4900 947.00 -22.50 0.00 0.00 0.00 969.50
SR003C5000 847.00 -22.50 0.00 0.00 0.00 869.50
SR003C5100 747.00 -23.00 0.00 0.00 0.00 770.00
SR003C5200 647.00 -23.00 0.00 0.00 0.00 670.00
SR003C5300 547.50 -23.00 0.00 0.00 0.00 570.50
SR003C5400 447.50 -23.50 0.00 0.00 0.00 471.00
SR003C5500 348.50 -23.50 0.00 0.00 0.00 372.00
SR003C5600 253.50 -22.50 260.00 266.50 245.00 276.00
SR003C5700 169.00 -20.00 167.00 172.50 158.00 189.00
SR003C5800 103.50 -15.50 95.00 98.50 91.00 119.00
SR003C5900 58.50 -12.50 55.00 59.50 46.00 71.00
SR003C6000 31.50 -9.00 32.00 32.00 22.00 40.50
SR003C6100 16.50 -6.50 17.00 17.00 13.00 23.00
SR003C6200 8.00 -5.00 10.50 10.50 5.50 13.00
SR003C6300 4.00 -3.00 6.50 7.50 4.50 7.00
SR003C6400 2.00 -2.00 4.50 5.00 3.00 4.00
SR003P4400 0.50 0.00 0.00 0.00 0.00 0.50
SR003P4500 0.50 0.00 0.00 0.00 0.00 0.50
SR003P4600 0.50 0.00 0.00 0.00 0.00 0.50
SR003P4700 0.50 -0.50 0.00 0.00 0.00 1.00
SR003P4800 0.50 -0.50 0.00 0.00 0.00 1.00
SR003P4900 0.50 -0.50 0.00 0.00 0.00 1.00
SR003P5000 0.50 -1.00 1.00 1.00 1.00 1.50
SR003P5100 0.50 -1.00 0.50 0.50 0.50 1.50
SR003P5200 0.50 -1.50 1.00 1.00 0.50 2.00
SR003P5300 1.00 -1.00 0.50 0.50 0.50 2.00
SR003P5400 1.00 -1.50 1.50 1.50 1.00 2.50
SR003P5500 2.00 -1.50 3.50 3.50 2.50 3.50
SR003P5600 6.50 -0.50 9.50 10.50 6.50 7.00
SR003P5700 22.00 2.00 25.00 26.00 18.00 20.00
SR003P5800 56.50 6.00 59.50 61.50 45.00 50.50
SR003P5900 111.50 9.50 108.00 119.00 97.00 102.00
SR003P6000 184.50 13.00 185.50 188.00 185.50 171.50
SR003P6100 269.00 15.50 273.50 273.50 273.50 253.50
SR003P6200 361.00 17.50 368.00 368.00 368.00 343.50
SR003P6300 456.50 19.00 0.00 0.00 0.00 437.50
SR003P6400 554.50 20.00 0.00 0.00 0.00 534.50
SR005C4200 1,647.00 -18.50 0.00 0.00 0.00 1,665.50
SR005C4300 1,547.00 -19.00 0.00 0.00 0.00 1,566.00
SR005C4400 1,447.00 -20.00 0.00 0.00 0.00 1,467.00
SR005C4500 1,347.50 -20.00 0.00 0.00 0.00 1,367.50
SR005C4600 1,248.50 -20.00 0.00 0.00 0.00 1,268.50
SR005C4700 1,149.50 -20.00 0.00 0.00 0.00 1,169.50
SR005C4800 1,051.00 -19.50 1,063.00 1,063.00 1,046.50 1,070.50
SR005C4900 953.50 -18.00 0.00 0.00 0.00 971.50
SR005C5000 856.00 -17.00 0.00 0.00 0.00 873.00
SR005C5100 760.00 -15.50 0.00 0.00 0.00 775.50
SR005C5200 665.50 -13.00 653.00 653.00 653.00 678.50
SR005C5300 572.00 -12.00 559.00 574.50 555.50 584.00
SR005C5400 481.00 -11.50 469.00 489.50 457.50 492.50
SR005C5500 393.50 -13.00 380.00 387.50 374.00 406.50
SR005C5600 312.00 -15.50 301.50 318.50 293.50 327.50
SR005C5700 239.50 -18.00 227.50 242.00 221.00 257.50
SR005C5800 179.00 -20.00 170.00 181.50 164.00 199.00
SR005C5900 132.50 -18.50 131.50 138.00 121.00 151.00
SR005C6000 98.50 -14.50 96.50 103.00 91.00 113.00
SR005C6100 74.50 -9.00 70.50 76.50 67.50 83.50
SR005C6200 57.50 -3.50 52.50 58.00 51.50 61.00
SR005C6300 45.50 0.50 40.50 44.00 40.00 45.00
SR005C6400 36.00 3.50 31.50 34.00 30.50 32.50
SR005P4200 1.50 -4.50 1.00 2.00 1.00 6.00
SR005P4300 2.00 -4.50 0.00 0.00 0.00 6.50
SR005P4400 2.50 -5.00 0.00 0.00 0.00 7.50
SR005P4500 3.50 -4.50 0.00 0.00 0.00 8.00
SR005P4600 4.50 -4.50 0.00 0.00 0.00 9.00
SR005P4700 6.00 -3.50 5.50 5.50 5.50 9.50
SR005P4800 7.50 -3.00 0.00 0.00 0.00 10.50
SR005P4900 10.00 -1.50 8.00 11.50 7.50 11.50
SR005P5000 12.50 -0.50 13.50 14.50 12.50 13.00
SR005P5100 16.50 1.50 20.50 20.50 18.00 15.00
SR005P5200 21.50 4.00 27.00 28.00 22.00 17.50
SR005P5300 27.50 4.50 32.00 33.50 30.50 23.00
SR005P5400 36.50 5.50 40.50 41.00 38.00 31.00
SR005P5500 49.00 4.50 51.00 52.50 47.50 44.50
SR005P5600 66.50 1.50 70.00 71.00 66.00 65.00
SR005P5700 93.50 -1.00 99.50 102.50 90.00 94.50
SR005P5800 132.50 -3.00 140.00 145.00 128.00 135.50
SR005P5900 185.50 -1.00 191.50 201.00 183.50 186.50
SR005P6000 250.50 2.50 258.00 263.50 245.50 248.00
SR005P6100 326.00 8.00 336.00 338.50 322.50 318.00
SR005P6200 408.50 13.50 412.00 422.00 403.00 395.00
SR005P6300 496.00 17.50 0.00 0.00 0.00 478.50
SR005P6400 586.00 20.00 600.00 600.00 594.00 566.00
SR009C4800 1,070.00 -16.50 0.00 0.00 0.00 1,086.50
SR009C4900 974.50 -16.50 0.00 0.00 0.00 991.00
SR009C5000 880.50 -17.00 0.00 0.00 0.00 897.50
SR009C5100 789.00 -17.00 0.00 0.00 0.00 806.00
SR009C5200 701.00 -17.50 0.00 0.00 0.00 718.50
SR009C5300 616.50 -18.00 0.00 0.00 0.00 634.50
SR009C5400 536.50 -18.00 0.00 0.00 0.00 554.50
SR009C5500 462.00 -18.00 0.00 0.00 0.00 480.00
SR009C5600 394.50 -17.50 391.50 391.50 391.50 412.00
SR009C5700 334.00 -16.50 338.00 338.00 338.00 350.50
SR009C5800 280.00 -15.50 0.00 0.00 0.00 295.50
SR009C5900 232.50 -14.00 234.50 239.50 228.50 246.50
SR009C6000 191.50 -13.50 196.00 196.00 186.00 205.00
SR009C6100 157.50 -12.50 158.50 159.50 153.00 170.00
SR009C6200 129.00 -10.50 130.00 130.00 126.50 139.50
SR009C6300 105.00 -8.50 109.50 109.50 108.00 113.50
SR009C6400 85.00 -8.50 90.00 91.50 82.00 93.50
SR009P4800 15.00 0.50 12.50 12.50 10.00 14.50
SR009P4900 20.00 0.50 17.50 17.50 17.00 19.50
SR009P5000 26.00 0.00 22.50 23.50 22.50 26.00
SR009P5100 34.00 -0.50 32.50 32.50 31.00 34.50
SR009P5200 45.50 -0.50 0.00 0.00 0.00 46.00
SR009P5300 60.00 -1.50 59.50 62.00 58.50 61.50
SR009P5400 79.50 -1.00 79.00 82.00 79.00 80.50
SR009P5500 103.50 -1.00 103.50 103.50 103.50 104.50
SR009P5600 134.50 -1.00 0.00 0.00 0.00 135.50
SR009P5700 172.50 0.00 173.50 173.50 173.50 172.50
SR009P5800 217.00 1.00 215.50 215.50 215.50 216.00
SR009P5900 268.00 2.50 267.50 267.50 267.50 265.50
SR009P6000 325.50 3.50 327.00 327.00 327.00 322.00
SR009P6100 390.00 4.50 0.00 0.00 0.00 385.50
SR009P6200 460.00 6.50 451.50 457.50 451.50 453.50
SR009P6300 534.50 8.00 0.00 0.00 0.00 526.50
SR009P6400 613.50 8.50 0.00 0.00 0.00 605.00
SR011C5200 686.00 -27.00 0.00 0.00 0.00 713.00
SR011C5300 606.50 -26.00 0.00 0.00 0.00 632.50
SR011C5400 532.50 -24.50 0.00 0.00 0.00 557.00
SR011C5500 463.00 -23.00 0.00 0.00 0.00 486.00
SR011C5600 399.00 -20.50 0.00 0.00 0.00 419.50
SR011C5700 339.50 -20.00 0.00 0.00 0.00 359.50
SR011C5800 287.00 -18.50 0.00 0.00 0.00 305.50
SR011C5900 241.50 -15.50 0.00 0.00 0.00 257.00
SR011C6000 202.00 -14.00 0.00 0.00 0.00 216.00
SR011C6100 168.50 -13.00 0.00 0.00 0.00 181.50
SR011C6200 140.00 -11.00 0.00 0.00 0.00 151.00
SR011C6300 115.00 -9.00 0.00 0.00 0.00 124.00
SR011C6400 94.50 -8.50 0.00 0.00 0.00 103.00
SR011P5200 62.00 5.00 0.00 0.00 0.00 57.00
SR011P5300 81.00 5.50 0.00 0.00 0.00 75.50
SR011P5400 105.50 6.50 0.00 0.00 0.00 99.00
SR011P5500 135.00 8.50 0.00 0.00 0.00 126.50
SR011P5600 168.50 10.50 0.00 0.00 0.00 158.00
SR011P5700 207.00 11.00 0.00 0.00 0.00 196.00
SR011P5800 253.00 13.50 0.00 0.00 0.00 239.50
SR011P5900 305.00 15.50 0.00 0.00 0.00 289.50
SR011P6000 364.00 17.50 0.00 0.00 0.00 346.50
SR011P6100 428.00 18.00 0.00 0.00 0.00 410.00
SR011P6200 498.00 20.50 0.00 0.00 0.00 477.50
SR011P6300 571.00 22.00 0.00 0.00 0.00 549.00
SR011P6400 649.00 23.00 0.00 0.00 0.00 626.00