Contract Last Net Chg. Open High Low Prev. Settle
SR811C4300 497.00 -5.50 481.00 481.00 481.00 502.50
SR811C4400 397.50 -8.50 0.00 0.00 0.00 406.00
SR811C4500 301.50 -11.50 312.50 312.50 280.50 313.00
SR811C4600 212.50 -15.00 236.00 236.00 210.00 227.50
SR811C4700 135.50 -18.00 159.50 159.50 131.00 153.50
SR811C4800 77.00 -17.50 100.00 100.00 76.50 94.50
SR811C4900 40.00 -13.50 54.00 54.00 40.00 53.50
SR811C5000 21.00 -7.00 32.50 32.50 26.00 28.00
SR811C5100 12.50 -1.50 12.00 12.00 12.00 14.00
SR811C5200 9.00 2.00 3.00 3.00 3.00 7.00
SR811C5300 8.00 4.50 0.00 0.00 0.00 3.50
SR811C5400 4.00 2.00 2.00 2.50 2.00 2.00
SR811C5500 2.00 1.00 0.00 0.00 0.00 1.00
SR811C5600 1.00 0.50 0.00 0.00 0.00 0.50
SR811C5700 0.50 0.00 0.00 0.00 0.00 0.50
SR811C5800 0.50 0.00 0.00 0.00 0.00 0.50
SR811C5900 0.50 0.00 0.00 0.00 0.00 0.50
SR811C6000 0.50 0.00 0.00 0.00 0.00 0.50
SR811C6100 0.50 0.00 0.00 0.00 0.00 0.50
SR811C6200 0.50 0.00 0.00 0.00 0.00 0.50
SR811C6300 0.50 0.00 0.00 0.00 0.00 0.50
SR811C6400 0.50 0.00 0.00 0.00 0.00 0.50
SR811C6500 0.50 0.00 0.00 0.00 0.00 0.50
SR811C6600 0.50 0.00 0.00 0.00 0.00 0.50
SR811C6700 0.50 0.00 0.00 0.00 0.00 0.50
SR811C6800 0.50 0.00 0.00 0.00 0.00 0.50
SR811C6900 0.50 0.00 0.00 0.00 0.00 0.50
SR811C7000 0.50 0.00 0.00 0.00 0.00 0.50
SR811C7100 0.50 0.00 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
SR811P4300 21.00 17.50 0.00 0.00 0.00 3.50
SR811P4400 21.50 14.50 7.50 7.50 7.50 7.00
SR811P4500 25.50 11.50 11.50 17.50 11.50 14.00
SR811P4600 36.00 8.00 27.50 31.50 27.00 28.00
SR811P4700 58.50 5.00 48.50 60.00 46.00 53.50
SR811P4800 100.00 5.50 89.00 104.00 86.00 94.50
SR811P4900 163.00 9.50 143.50 175.50 140.00 153.50
SR811P5000 243.50 16.00 214.50 249.00 214.50 227.50
SR811P5100 335.00 21.50 345.50 345.50 345.50 313.50
SR811P5200 431.00 25.00 438.50 438.50 438.50 406.00
SR811P5300 530.00 27.50 0.00 0.00 0.00 502.50
SR811P5400 626.00 25.00 0.00 0.00 0.00 601.00
SR811P5500 724.00 23.50 0.00 0.00 0.00 700.50
SR811P5600 823.00 23.00 0.00 0.00 0.00 800.00
SR811P5700 923.00 23.00 0.00 0.00 0.00 900.00
SR811P5800 1,023.00 23.00 1,010.00 1,010.00 1,010.00 1,000.00
SR811P5900 1,123.00 23.00 0.00 0.00 0.00 1,100.00
SR811P6000 1,223.00 23.00 0.00 0.00 0.00 1,200.00
SR811P6100 1,323.00 23.00 0.00 0.00 0.00 1,300.00
SR811P6200 1,423.00 23.00 0.00 0.00 0.00 1,400.00
SR811P6300 1,523.00 23.00 0.00 0.00 0.00 1,500.00
SR811P6400 1,623.00 23.00 0.00 0.00 0.00 1,600.00
SR811P6500 1,723.00 23.00 0.00 0.00 0.00 1,700.00
SR811P6600 1,823.00 23.00 0.00 0.00 0.00 1,800.00
SR811P6700 1,923.00 23.00 0.00 0.00 0.00 1,900.00
SR811P6800 2,023.00 23.00 0.00 0.00 0.00 2,000.00
SR811P6900 2,123.00 23.00 0.00 0.00 0.00 2,100.00
SR811P7000 2,223.00 23.00 0.00 0.00 0.00 2,200.00
SR811P7100 2,323.00 23.00 0.00 0.00 0.00 2,300.00
SR811P7200 2,423.00 23.00 0.00 0.00 0.00 2,400.00
SR811P7300 2,523.00 23.00 0.00 0.00 0.00 2,500.00
SR901C4400 595.00 6.00 0.00 0.00 0.00 589.00
SR901C4500 506.00 5.50 505.50 505.50 502.50 500.50
SR901C4600 422.00 5.50 419.50 425.50 414.00 416.50
SR901C4700 344.50 5.00 339.50 361.00 336.50 339.50
SR901C4800 274.50 4.50 271.50 279.00 264.00 270.00
SR901C4900 214.00 3.50 214.00 230.00 199.00 210.50
SR901C5000 163.00 2.50 163.50 179.00 152.00 160.50
SR901C5100 121.50 2.00 121.50 131.50 110.50 119.50
SR901C5200 88.50 1.00 85.50 97.00 80.00 87.50
SR901C5300 63.00 0.50 62.00 69.50 56.50 62.50
SR901C5400 44.50 0.00 43.00 49.50 39.50 44.50
SR901C5500 31.00 -0.50 29.50 33.50 27.00 31.50
SR901C5600 21.50 -0.50 21.00 24.00 19.50 22.00
SR901C5700 15.00 -0.50 14.00 16.00 13.00 15.50
SR901C5800 10.50 -0.50 8.50 11.00 8.00 11.00
SR901C5900 7.50 -0.50 5.50 7.50 5.50 8.00
SR901C6000 5.50 -0.50 0.00 0.00 0.00 6.00
SR901C6100 4.00 0.00 5.00 5.00 5.00 4.00
SR901C6200 3.00 -0.50 4.00 4.00 4.00 3.50
SR901C6300 2.00 -0.50 0.00 0.00 0.00 2.50
SR901C6400 1.50 -0.50 0.00 0.00 0.00 2.00
SR901C6500 1.00 -0.50 2.50 2.50 2.50 1.50
SR901C6600 0.50 -0.50 2.00 2.00 2.00 1.00
SR901C6700 0.50 0.00 2.50 2.50 2.00 0.50
SR901P4400 21.50 0.50 20.00 21.50 17.50 21.00
SR901P4500 32.50 1.00 33.00 33.00 28.50 31.50
SR901P4600 48.00 0.50 51.00 52.00 43.50 47.50
SR901P4700 70.00 0.50 72.50 74.00 62.50 69.50
SR901P4800 99.00 -0.50 105.50 108.00 93.50 99.50
SR901P4900 137.50 -1.50 146.50 151.00 129.50 139.00
SR901P5000 186.00 -2.00 187.50 199.50 176.50 188.00
SR901P5100 243.50 -3.00 250.00 256.50 227.00 246.50
SR901P5200 309.50 -4.00 315.00 322.00 296.00 313.50
SR901P5300 383.50 -4.50 396.00 404.50 370.00 388.00
SR901P5400 464.50 -5.00 464.00 464.00 450.00 469.50
SR901P5500 550.50 -5.50 560.50 560.50 560.50 556.00
SR901P5600 641.00 -5.00 0.00 0.00 0.00 646.00
SR901P5700 734.00 -5.50 0.00 0.00 0.00 739.50
SR901P5800 829.50 -5.00 0.00 0.00 0.00 834.50
SR901P5900 926.50 -5.50 0.00 0.00 0.00 932.00
SR901P6000 1,024.50 -5.50 0.00 0.00 0.00 1,030.00
SR901P6100 1,123.50 -5.00 0.00 0.00 0.00 1,128.50
SR901P6200 1,223.00 -5.00 0.00 0.00 0.00 1,228.00
SR901P6300 1,323.00 -5.00 0.00 0.00 0.00 1,328.00
SR901P6400 1,423.00 -5.00 0.00 0.00 0.00 1,428.00
SR901P6500 1,523.00 -5.00 0.00 0.00 0.00 1,528.00
SR901P6600 1,623.00 -5.00 0.00 0.00 0.00 1,628.00
SR901P6700 1,723.00 -5.00 0.00 0.00 0.00 1,728.00
SR903C4400 581.00 -7.50 0.00 0.00 0.00 588.50
SR903C4500 497.50 -7.00 0.00 0.00 0.00 504.50
SR903C4600 419.00 -7.00 0.00 0.00 0.00 426.00
SR903C4700 347.00 -6.50 0.00 0.00 0.00 353.50
SR903C4800 282.50 -6.00 0.00 0.00 0.00 288.50
SR903C4900 226.00 -5.00 184.50 184.50 184.50 231.00
SR903C5000 177.50 -5.00 0.00 0.00 0.00 182.50
SR903C5100 137.00 -4.50 89.00 89.00 89.00 141.50
SR903C5200 104.50 -4.00 67.00 67.00 67.00 108.50
SR903C5300 78.50 -3.50 46.50 46.50 46.50 82.00
SR903C5400 58.50 -3.00 0.00 0.00 0.00 61.50
SR903C5500 43.50 -2.50 23.50 23.50 23.50 46.00
SR903C5600 32.00 -3.00 0.00 0.00 0.00 35.00
SR903C5700 24.00 -2.50 0.00 0.00 0.00 26.50
SR903C5800 18.00 -1.50 0.00 0.00 0.00 19.50
SR903C5900 13.50 -1.50 0.00 0.00 0.00 15.00
SR903C6000 10.50 -1.50 0.00 0.00 0.00 12.00
SR903C6100 8.00 -1.00 0.00 0.00 0.00 9.00
SR903C6200 6.50 -1.00 0.00 0.00 0.00 7.50
SR903C6300 5.00 -1.00 0.00 0.00 0.00 6.00
SR903C6400 4.00 -1.00 0.00 0.00 0.00 5.00
SR903C6500 3.00 -0.50 0.00 0.00 0.00 3.50
SR903C6600 2.00 -0.50 0.00 0.00 0.00 2.50
SR903P4400 42.00 1.50 0.00 0.00 0.00 40.50
SR903P4500 57.50 1.50 0.00 0.00 0.00 56.00
SR903P4600 78.50 2.50 0.00 0.00 0.00 76.00
SR903P4700 105.50 3.00 69.00 69.00 69.00 102.50
SR903P4800 139.50 3.00 99.00 99.00 99.00 136.50
SR903P4900 181.50 3.50 0.00 0.00 0.00 178.00
SR903P5000 231.50 4.00 188.00 188.00 188.00 227.50
SR903P5100 290.00 4.50 0.00 0.00 0.00 285.50
SR903P5200 356.50 5.00 0.00 0.00 0.00 351.50
SR903P5300 429.50 5.50 0.00 0.00 0.00 424.00
SR903P5400 508.50 6.00 0.00 0.00 0.00 502.50
SR903P5500 592.50 6.50 0.00 0.00 0.00 586.00
SR903P5600 680.50 6.50 0.00 0.00 0.00 674.00
SR903P5700 772.00 7.00 0.00 0.00 0.00 765.00
SR903P5800 866.00 7.50 0.00 0.00 0.00 858.50
SR903P5900 961.50 7.50 0.00 0.00 0.00 954.00
SR903P6000 1,058.50 8.00 0.00 0.00 0.00 1,050.50
SR903P6100 1,156.50 8.00 0.00 0.00 0.00 1,148.50
SR903P6200 1,255.50 8.50 0.00 0.00 0.00 1,247.00
SR903P6300 1,355.00 8.50 0.00 0.00 0.00 1,346.50
SR903P6400 1,455.00 9.00 0.00 0.00 0.00 1,446.00
SR903P6500 1,555.00 9.00 0.00 0.00 0.00 1,546.00
SR903P6600 1,655.00 9.00 0.00 0.00 0.00 1,646.00
SR905C4300 638.50 1.50 0.00 0.00 0.00 637.00
SR905C4400 554.00 1.00 0.00 0.00 0.00 553.00
SR905C4500 474.00 0.50 0.00 0.00 0.00 473.50
SR905C4600 399.50 0.50 393.00 393.00 393.00 399.00
SR905C4700 331.00 0.00 329.50 329.50 329.50 331.00
SR905C4800 270.00 -0.50 0.00 0.00 0.00 270.50
SR905C4900 216.50 -0.50 215.50 215.50 215.50 217.00
SR905C5000 171.50 -0.50 170.50 170.50 168.00 172.00
SR905C5100 134.00 -0.50 129.50 138.50 129.50 134.50
SR905C5200 103.50 -0.50 98.00 101.00 98.00 104.00
SR905C5300 79.00 -0.50 75.00 79.50 73.50 79.50
SR905C5400 60.00 -0.50 56.00 60.50 56.00 60.50
SR905C5500 45.00 -0.50 42.00 44.50 42.00 45.50
SR905C5600 34.00 -0.50 0.00 0.00 0.00 34.50
SR905C5700 26.00 -0.50 0.00 0.00 0.00 26.50
SR905C5800 19.50 -0.50 0.00 0.00 0.00 20.00
SR905C5900 15.00 -0.50 16.00 16.50 16.00 15.50
SR905C6000 12.00 -0.50 14.00 14.00 14.00 12.50
SR905C6100 9.00 -0.50 0.00 0.00 0.00 9.50
SR905C6200 7.50 -0.50 8.00 11.00 7.00 8.00
SR905C6300 6.00 -0.50 7.50 7.50 5.50 6.50
SR905C6400 4.50 -1.00 6.50 6.50 6.50 5.50
SR905C6500 3.00 -1.50 5.50 5.50 5.50 4.50
SR905P4300 46.00 -3.00 46.00 46.00 42.00 49.00
SR905P4400 60.50 -3.00 0.00 0.00 0.00 63.50
SR905P4500 79.50 -3.50 80.00 80.00 75.00 83.00
SR905P4600 103.50 -3.50 106.00 106.50 104.00 107.00
SR905P4700 133.50 -4.00 135.50 136.50 135.50 137.50
SR905P4800 171.00 -4.00 175.00 175.00 168.50 175.00
SR905P4900 215.50 -4.50 225.50 225.50 221.50 220.00
SR905P5000 269.00 -4.00 0.00 0.00 0.00 273.00
SR905P5100 329.50 -4.50 317.50 317.50 317.50 334.00
SR905P5200 397.50 -4.50 399.50 400.50 382.50 402.00
SR905P5300 471.50 -4.50 481.00 481.00 458.50 476.00
SR905P5400 551.50 -4.50 533.50 533.50 533.50 556.00
SR905P5500 635.50 -4.50 631.50 631.50 631.50 640.00
SR905P5600 723.50 -5.00 723.00 723.00 723.00 728.50
SR905P5700 815.50 -4.50 0.00 0.00 0.00 820.00
SR905P5800 909.00 -4.50 0.00 0.00 0.00 913.50
SR905P5900 1,004.50 -4.50 0.00 0.00 0.00 1,009.00
SR905P6000 1,102.00 -4.00 0.00 0.00 0.00 1,106.00
SR905P6100 1,200.00 -4.50 0.00 0.00 0.00 1,204.50
SR905P6200 1,299.00 -4.50 0.00 0.00 0.00 1,303.50
SR905P6300 1,399.00 -4.00 0.00 0.00 0.00 1,403.00
SR905P6400 1,499.00 -4.00 0.00 0.00 0.00 1,503.00
SR905P6500 1,599.00 -4.00 0.00 0.00 0.00 1,603.00
SR907C4400 590.50 2.50 0.00 0.00 0.00 588.00
SR907C4500 511.00 1.50 0.00 0.00 0.00 509.50
SR907C4600 436.50 0.50 0.00 0.00 0.00 436.00
SR907C4700 367.50 -0.50 0.00 0.00 0.00 368.00
SR907C4800 306.50 -0.50 0.00 0.00 0.00 307.00
SR907C4900 252.50 -1.00 0.00 0.00 0.00 253.50
SR907C5000 205.00 -1.00 0.00 0.00 0.00 206.00
SR907C5100 164.50 -0.50 0.00 0.00 0.00 165.00
SR907C5200 130.50 0.00 0.00 0.00 0.00 130.50
SR907C5300 102.50 0.50 0.00 0.00 0.00 102.00
SR907C5400 80.50 1.00 0.00 0.00 0.00 79.50
SR907C5500 63.00 2.00 0.00 0.00 0.00 61.00
SR907C5600 48.50 2.00 0.00 0.00 0.00 46.50
SR907C5700 37.50 2.50 0.00 0.00 0.00 35.00
SR907C5800 29.50 3.00 0.00 0.00 0.00 26.50
SR907C5900 23.00 3.00 0.00 0.00 0.00 20.00
SR907C6000 18.00 3.50 14.50 14.50 13.00 14.50
SR907C6100 14.50 3.00 10.00 10.00 9.50 11.50
SR907C6200 11.50 3.00 0.00 0.00 0.00 8.50
SR907P4400 62.50 -1.50 0.00 0.00 0.00 64.00
SR907P4500 81.50 -2.50 0.00 0.00 0.00 84.00
SR907P4600 105.50 -3.50 0.00 0.00 0.00 109.00
SR907P4700 135.00 -4.00 0.00 0.00 0.00 139.00
SR907P4800 171.50 -4.50 0.00 0.00 0.00 176.00
SR907P4900 215.50 -4.50 0.00 0.00 0.00 220.00
SR907P5000 266.00 -4.50 0.00 0.00 0.00 270.50
SR907P5100 323.00 -4.50 0.00 0.00 0.00 327.50
SR907P5200 387.00 -4.00 0.00 0.00 0.00 391.00
SR907P5300 457.00 -3.50 0.00 0.00 0.00 460.50
SR907P5400 533.50 -2.50 0.00 0.00 0.00 536.00
SR907P5500 614.50 -2.00 0.00 0.00 0.00 616.50
SR907P5600 699.00 -2.00 0.00 0.00 0.00 701.00
SR907P5700 787.50 -1.00 0.00 0.00 0.00 788.50
SR907P5800 879.00 -1.00 0.00 0.00 0.00 880.00
SR907P5900 972.00 -2.00 0.00 0.00 0.00 974.00
SR907P6000 1,068.00 -1.50 0.00 0.00 0.00 1,069.50
SR907P6100 1,164.50 -2.50 0.00 0.00 0.00 1,167.00
SR907P6200 1,263.00 -3.00 0.00 0.00 0.00 1,266.00
SR909C4400 624.00 3.00 0.00 0.00 0.00 621.00
SR909C4500 544.00 1.00 0.00 0.00 0.00 543.00
SR909C4600 469.50 -0.50 0.00 0.00 0.00 470.00
SR909C4700 401.50 -1.50 398.50 398.50 398.50 403.00
SR909C4800 340.00 -2.50 334.50 339.50 334.50 342.50
SR909C4900 284.00 -3.00 279.00 282.50 278.00 287.00
SR909C5000 234.50 -2.50 233.50 233.50 233.50 237.00
SR909C5100 191.50 -1.50 0.00 0.00 0.00 193.00
SR909C5200 156.00 0.00 0.00 0.00 0.00 156.00
SR909C5300 125.50 1.50 122.00 122.00 122.00 124.00
SR909C5400 100.00 3.50 0.00 0.00 0.00 96.50
SR909C5500 79.00 5.50 77.00 77.00 77.00 73.50
SR909C5600 63.00 7.00 0.00 0.00 0.00 56.00
SR909P4400 59.50 0.50 59.50 59.50 55.50 59.00
SR909P4500 78.50 -1.00 0.00 0.00 0.00 79.50
SR909P4600 101.50 -2.50 103.00 103.00 103.00 104.00
SR909P4700 131.50 -3.50 134.00 134.00 131.50 135.00
SR909P4800 167.50 -4.50 168.00 168.00 160.00 172.00
SR909P4900 209.00 -5.00 210.00 210.00 198.50 214.00
SR909P5000 257.00 -4.50 259.50 259.50 259.50 261.50
SR909P5100 311.50 -3.50 0.00 0.00 0.00 315.00
SR909P5200 373.00 -2.00 0.00 0.00 0.00 375.00
SR909P5300 440.50 -0.50 0.00 0.00 0.00 441.00
SR909P5400 512.50 1.00 0.00 0.00 0.00 511.50
SR909P5500 589.50 3.00 0.00 0.00 0.00 586.50
SR909P5600 672.00 4.50 0.00 0.00 0.00 667.50