Contract Last Net Chg. Open High Low Prev. Settle
SR709C6000 537.00 39.50 0.00 0.00 0.00 497.50
SR709C6100 438.00 38.00 434.00 438.00 434.00 400.00
SR709C6200 340.50 36.00 325.00 348.00 325.00 304.50
SR709C6300 247.00 31.50 243.50 248.50 242.00 215.50
SR709C6400 162.50 25.00 160.00 167.50 158.00 137.50
SR709C6500 94.00 16.00 91.00 102.50 89.00 78.00
SR709C6600 48.00 8.00 48.00 53.50 45.50 40.00
SR709C6700 23.00 3.50 25.00 25.00 21.00 19.50
SR709C6800 11.00 1.00 12.00 12.50 10.00 10.00
SR709C6900 6.00 0.50 7.00 7.50 6.00 5.50
SR709C7000 4.00 0.50 4.00 4.50 3.00 3.50
SR709C7100 3.00 0.50 3.00 3.00 2.50 2.50
SR709C7200 2.50 0.00 1.50 2.50 1.50 2.50
SR709C7300 1.00 0.00 0.00 0.00 0.00 1.00
SR709P6000 3.00 -1.50 1.00 1.00 1.00 4.50
SR709P6100 4.00 -2.50 3.00 3.50 2.00 6.50
SR709P6200 6.50 -5.00 8.00 8.00 6.00 11.50
SR709P6300 12.50 -9.50 15.50 15.50 11.50 22.00
SR709P6400 28.00 -16.00 32.50 32.50 25.50 44.00
SR709P6500 59.00 -25.00 63.00 66.00 56.00 84.00
SR709P6600 113.00 -33.00 120.50 120.50 108.50 146.00
SR709P6700 187.50 -37.50 190.50 196.00 182.50 225.00
SR709P6800 275.50 -39.50 283.50 283.50 270.00 315.00
SR709P6900 370.50 -40.00 381.00 381.00 364.00 410.50
SR709P7000 468.00 -40.50 472.00 476.50 461.00 508.50
SR709P7100 567.00 -41.00 570.00 575.00 565.00 608.00
SR709P7200 666.50 -41.00 668.50 670.00 664.00 707.50
SR709P7300 765.50 -41.00 768.50 768.50 762.00 806.50
SR711C6000 493.00 3.00 0.00 0.00 0.00 490.00
SR711C6100 403.00 2.00 402.00 402.00 402.00 401.00
SR711C6200 318.50 0.50 0.00 0.00 0.00 318.00
SR711C6300 242.50 0.00 0.00 0.00 0.00 242.50
SR711C6400 177.50 -1.50 206.00 206.00 186.00 179.00
SR711C6500 125.00 -2.50 0.00 0.00 0.00 127.50
SR711C6600 85.50 -2.50 97.50 97.50 97.50 88.00
SR711C6700 58.50 -2.00 0.00 0.00 0.00 60.50
SR711C6800 40.50 -2.00 0.00 0.00 0.00 42.50
SR711C6900 29.00 -1.50 0.00 0.00 0.00 30.50
SR711C7000 22.00 -1.00 0.00 0.00 0.00 23.00
SR711C7100 18.00 -0.50 0.00 0.00 0.00 18.50
SR711C7200 15.50 -0.50 0.00 0.00 0.00 16.00
SR711C7300 14.50 0.00 0.00 0.00 0.00 14.50
SR711P6000 37.00 0.00 0.00 0.00 0.00 37.00
SR711P6100 46.50 -1.00 0.00 0.00 0.00 47.50
SR711P6200 61.50 -2.50 45.00 45.00 45.00 64.00
SR711P6300 84.50 -3.50 69.00 69.00 69.00 88.00
SR711P6400 119.00 -4.50 100.50 100.50 100.50 123.50
SR711P6500 166.00 -5.00 0.00 0.00 0.00 171.00
SR711P6600 225.50 -5.50 0.00 0.00 0.00 231.00
SR711P6700 297.50 -5.50 0.00 0.00 0.00 303.00
SR711P6800 379.00 -5.00 0.00 0.00 0.00 384.00
SR711P6900 467.00 -4.50 0.00 0.00 0.00 471.50
SR711P7000 559.50 -4.00 0.00 0.00 0.00 563.50
SR711P7100 655.00 -3.50 613.50 613.50 613.50 658.50
SR711P7200 752.50 -3.50 0.00 0.00 0.00 756.00
SR711P7300 851.00 -3.00 810.00 810.00 810.00 854.00
SR801C6000 567.00 33.50 0.00 0.00 0.00 533.50
SR801C6100 483.00 19.50 0.00 0.00 0.00 463.50
SR801C6200 404.50 18.00 402.00 404.50 401.00 386.50
SR801C6300 333.00 16.50 332.00 336.00 332.00 316.50
SR801C6400 269.00 15.00 272.50 272.50 272.50 254.00
SR801C6500 213.00 13.00 216.50 218.50 206.00 200.00
SR801C6600 165.50 11.00 158.00 175.00 158.00 154.50
SR801C6700 126.50 9.00 120.00 130.00 117.00 117.50
SR801C6800 95.50 7.50 90.50 102.00 90.50 88.00
SR801C6900 71.50 6.00 69.50 69.50 69.50 65.50
SR801C7000 53.50 5.00 52.00 55.00 50.00 48.50
SR801C7100 39.50 3.50 41.00 41.00 39.50 36.00
SR801C7200 29.50 3.00 27.00 31.00 27.00 26.50
SR801C7300 22.50 3.00 24.50 24.50 22.00 19.50
SR801C7400 17.50 2.50 15.50 18.00 15.50 15.00
SR801P6000 49.50 7.50 43.00 46.50 43.00 42.00
SR801P6100 65.00 -6.00 64.50 68.00 62.00 71.00
SR801P6200 85.50 -8.00 87.50 94.00 81.50 93.50
SR801P6300 113.00 -9.00 114.50 122.00 107.50 122.00
SR801P6400 147.50 -11.00 149.00 158.00 137.50 158.50
SR801P6500 190.50 -12.50 195.50 203.00 175.50 203.00
SR801P6600 241.50 -14.50 246.50 250.50 230.00 256.00
SR801P6700 301.50 -16.50 302.50 312.50 274.50 318.00
SR801P6800 369.50 -18.00 380.00 380.00 380.00 387.50
SR801P6900 444.50 -19.50 455.50 455.50 455.50 464.00
SR801P7000 525.00 -21.00 542.50 542.50 539.00 546.00
SR801P7100 610.50 -22.00 0.00 0.00 0.00 632.50
SR801P7200 700.00 -23.00 0.00 0.00 0.00 723.00
SR801P7300 792.50 -23.50 0.00 0.00 0.00 816.00
SR801P7400 887.50 -23.50 0.00 0.00 0.00 911.00
SR803C6000 554.00 1.00 0.00 0.00 0.00 553.00
SR803C6100 475.00 1.00 0.00 0.00 0.00 474.00
SR803C6200 402.00 0.50 0.00 0.00 0.00 401.50
SR803C6300 335.00 0.50 0.00 0.00 0.00 334.50
SR803C6400 274.50 0.50 0.00 0.00 0.00 274.00
SR803C6500 221.00 0.00 0.00 0.00 0.00 221.00
SR803C6600 175.00 -0.50 0.00 0.00 0.00 175.50
SR803C6700 138.00 0.00 0.00 0.00 0.00 138.00
SR803C6800 107.00 -0.50 0.00 0.00 0.00 107.50
SR803C6900 82.50 -0.50 85.00 85.00 85.00 83.00
SR803C7000 63.00 -0.50 66.50 66.50 66.50 63.50
SR803C7100 47.50 -0.50 51.00 51.00 51.00 48.00
SR803C7200 36.50 -0.50 0.00 0.00 0.00 37.00
SR803C7300 28.50 -0.50 0.00 0.00 0.00 29.00
SR803C7400 22.00 0.00 0.00 0.00 0.00 22.00
SR803P6000 78.50 -2.00 0.00 0.00 0.00 80.50
SR803P6100 98.00 -2.00 0.00 0.00 0.00 100.00
SR803P6200 123.50 -2.50 0.00 0.00 0.00 126.00
SR803P6300 155.00 -2.50 0.00 0.00 0.00 157.50
SR803P6400 193.00 -2.50 0.00 0.00 0.00 195.50
SR803P6500 237.50 -3.50 0.00 0.00 0.00 241.00
SR803P6600 290.00 -3.50 0.00 0.00 0.00 293.50
SR803P6700 351.00 -3.50 0.00 0.00 0.00 354.50
SR803P6800 419.00 -3.50 0.00 0.00 0.00 422.50
SR803P6900 493.00 -3.50 0.00 0.00 0.00 496.50
SR803P7000 572.50 -3.00 0.00 0.00 0.00 575.50
SR803P7100 656.00 -3.50 0.00 0.00 0.00 659.50
SR803P7200 744.50 -3.00 0.00 0.00 0.00 747.50
SR803P7300 835.50 -3.50 0.00 0.00 0.00 839.00
SR803P7400 929.00 -3.00 0.00 0.00 0.00 932.00
SR805C5900 602.00 14.00 0.00 0.00 0.00 588.00
SR805C6000 546.50 12.50 0.00 0.00 0.00 534.00
SR805C6100 471.00 11.50 0.00 0.00 0.00 459.50
SR805C6200 400.00 10.00 0.00 0.00 0.00 390.00
SR805C6300 336.00 10.00 0.00 0.00 0.00 326.00
SR805C6400 278.50 8.50 0.00 0.00 0.00 270.00
SR805C6500 227.50 7.50 0.00 0.00 0.00 220.00
SR805C6600 182.50 5.50 0.00 0.00 0.00 177.00
SR805C6700 145.00 5.00 0.00 0.00 0.00 140.00
SR805C6800 114.50 4.50 0.00 0.00 0.00 110.00
SR805C6900 89.50 3.50 0.00 0.00 0.00 86.00
SR805C7000 69.50 3.00 0.00 0.00 0.00 66.50
SR805C7100 53.00 2.00 0.00 0.00 0.00 51.00
SR805C7200 41.50 2.00 0.00 0.00 0.00 39.50
SR805C7300 32.00 1.00 34.00 34.00 33.50 31.00
SR805C7400 24.50 1.00 25.00 27.50 24.50 23.50
SR805P5900 62.00 -4.00 0.00 0.00 0.00 66.00
SR805P6000 105.50 -5.00 94.00 96.00 93.50 110.50
SR805P6100 128.50 -6.00 113.00 124.50 112.50 134.50
SR805P6200 155.50 -7.50 0.00 0.00 0.00 163.00
SR805P6300 189.00 -7.50 172.50 172.50 172.50 196.50
SR805P6400 229.50 -9.00 0.00 0.00 0.00 238.50
SR805P6500 276.00 -10.50 0.00 0.00 0.00 286.50
SR805P6600 329.50 -12.00 0.00 0.00 0.00 341.50
SR805P6700 389.50 -13.00 0.00 0.00 0.00 402.50
SR805P6800 457.50 -13.00 0.00 0.00 0.00 470.50
SR805P6900 531.00 -14.00 0.00 0.00 0.00 545.00
SR805P7000 609.00 -15.00 0.00 0.00 0.00 624.00
SR805P7100 691.50 -16.00 0.00 0.00 0.00 707.50
SR805P7200 779.00 -16.00 0.00 0.00 0.00 795.00
SR805P7300 869.50 -16.50 0.00 0.00 0.00 886.00
SR805P7400 962.00 -17.00 0.00 0.00 0.00 979.00
SR807C6000 560.50 -7.50 0.00 0.00 0.00 568.00
SR807C6100 486.00 -7.50 0.00 0.00 0.00 493.50
SR807C6200 416.00 -7.00 0.00 0.00 0.00 423.00
SR807C6300 352.50 -6.50 0.00 0.00 0.00 359.00
SR807C6400 295.50 -6.00 0.00 0.00 0.00 301.50
SR807C6500 245.00 -5.00 0.00 0.00 0.00 250.00
SR807C6600 200.00 -5.00 0.00 0.00 0.00 205.00
SR807C6700 163.50 -4.50 0.00 0.00 0.00 168.00
SR807C6800 132.50 -4.00 0.00 0.00 0.00 136.50
SR807C6900 106.50 -3.50 0.00 0.00 0.00 110.00
SR807C7000 86.00 -3.00 0.00 0.00 0.00 89.00
SR807C7100 69.50 -3.00 0.00 0.00 0.00 72.50
SR807C7200 56.00 -2.00 0.00 0.00 0.00 58.00
SR807C7300 46.00 -2.00 0.00 0.00 0.00 48.00
SR807C7400 38.00 -1.50 0.00 0.00 0.00 39.50
SR807P6000 114.50 1.00 0.00 0.00 0.00 113.50
SR807P6100 138.00 1.50 0.00 0.00 0.00 136.50
SR807P6200 165.50 2.00 0.00 0.00 0.00 163.50
SR807P6300 199.00 2.00 0.00 0.00 0.00 197.00
SR807P6400 240.00 2.50 0.00 0.00 0.00 237.50
SR807P6500 287.00 3.50 0.00 0.00 0.00 283.50
SR807P6600 339.50 4.00 0.00 0.00 0.00 335.50
SR807P6700 400.50 4.50 0.00 0.00 0.00 396.00
SR807P6800 467.50 5.00 0.00 0.00 0.00 462.50
SR807P6900 539.00 5.50 0.00 0.00 0.00 533.50
SR807P7000 616.50 6.00 0.00 0.00 0.00 610.50
SR807P7100 699.00 6.50 0.00 0.00 0.00 692.50
SR807P7200 784.00 7.00 0.00 0.00 0.00 777.00
SR807P7300 873.00 7.00 0.00 0.00 0.00 866.00
SR807P7400 964.50 7.50 0.00 0.00 0.00 957.00
SR809C5900 617.00 8.50 530.00 530.00 530.00 608.50
SR809C6000 558.00 7.50 530.00 530.00 530.00 550.50
SR809C6100 485.50 7.50 0.00 0.00 0.00 478.00
SR809C6200 417.00 6.50 0.00 0.00 0.00 410.50
SR809C6300 354.00 6.00 0.00 0.00 0.00 348.00
SR809C6400 299.50 5.50 0.00 0.00 0.00 294.00
SR809C6500 250.50 4.50 0.00 0.00 0.00 246.00
SR809C6600 207.50 4.00 0.00 0.00 0.00 203.50
SR809C6700 172.00 3.50 0.00 0.00 0.00 168.50
SR809C6800 142.50 3.00 0.00 0.00 0.00 139.50
SR809C6900 117.00 2.50 0.00 0.00 0.00 114.50
SR809C7000 97.50 2.00 0.00 0.00 0.00 95.50
SR809C7100 81.50 1.50 0.00 0.00 0.00 80.00
SR809C7200 68.50 1.50 0.00 0.00 0.00 67.00
SR809C7300 58.50 1.00 0.00 0.00 0.00 57.50
SR809C7400 50.50 1.00 0.00 0.00 0.00 49.50
SR809P5900 84.50 -3.00 99.50 99.50 99.50 87.50
SR809P6000 123.50 -4.50 0.00 0.00 0.00 128.00
SR809P6100 148.00 -4.50 0.00 0.00 0.00 152.50
SR809P6200 177.50 -5.00 0.00 0.00 0.00 182.50
SR809P6300 211.50 -5.50 0.00 0.00 0.00 217.00
SR809P6400 254.00 -6.00 0.00 0.00 0.00 260.00
SR809P6500 302.00 -7.00 0.00 0.00 0.00 309.00
SR809P6600 356.00 -7.50 0.00 0.00 0.00 363.50
SR809P6700 417.50 -8.00 0.00 0.00 0.00 425.50
SR809P6800 485.50 -8.50 0.00 0.00 0.00 494.00
SR809P6900 557.50 -9.50 0.00 0.00 0.00 567.00
SR809P7000 636.00 -9.50 0.00 0.00 0.00 645.50
SR809P7100 718.00 -10.00 0.00 0.00 0.00 728.00
SR809P7200 803.50 -10.00 0.00 0.00 0.00 813.50
SR809P7300 892.00 -11.00 0.00 0.00 0.00 903.00
SR809P7400 983.00 -11.00 0.00 0.00 0.00 994.00
SR811C5900 603.50 1.00 0.00 0.00 0.00 602.50
SR811C6000 534.00 1.00 0.00 0.00 0.00 533.00
SR811C6100 468.50 0.50 0.00 0.00 0.00 468.00
SR811C6200 410.00 0.50 0.00 0.00 0.00 409.50
SR811C6300 355.50 0.00 0.00 0.00 0.00 355.50
SR811C6400 306.00 0.50 0.00 0.00 0.00 305.50
SR811C6500 262.50 0.00 0.00 0.00 0.00 262.50
SR811C6600 223.00 0.00 0.00 0.00 0.00 223.00
SR811C6700 188.50 0.00 0.00 0.00 0.00 188.50
SR811C6800 158.50 0.00 184.00 184.00 184.00 158.50
SR811C6900 131.00 0.00 0.00 0.00 0.00 131.00
SR811C7000 109.00 -0.50 0.00 0.00 0.00 109.50
SR811C7100 89.50 0.00 0.00 0.00 0.00 89.50
SR811C7200 73.00 -0.50 86.00 86.00 86.00 73.50
SR811C7300 59.50 0.00 0.00 0.00 0.00 59.50
SR811P5900 106.50 -1.00 0.00 0.00 0.00 107.50
SR811P6000 134.00 -1.50 0.00 0.00 0.00 135.50
SR811P6100 166.00 -1.00 0.00 0.00 0.00 167.00
SR811P6200 204.00 -2.00 0.00 0.00 0.00 206.00
SR811P6300 246.50 -2.00 0.00 0.00 0.00 248.50
SR811P6400 293.50 -1.50 0.00 0.00 0.00 295.00
SR811P6500 346.50 -2.00 0.00 0.00 0.00 348.50
SR811P6600 403.50 -2.00 0.00 0.00 0.00 405.50
SR811P6700 466.00 -2.00 0.00 0.00 0.00 468.00
SR811P6800 533.00 -2.00 0.00 0.00 0.00 535.00
SR811P6900 602.50 -2.00 0.00 0.00 0.00 604.50
SR811P7000 678.50 -2.00 0.00 0.00 0.00 680.50
SR811P7100 756.50 -2.50 0.00 0.00 0.00 759.00
SR811P7200 839.00 -2.00 0.00 0.00 0.00 841.00
SR811P7300 924.00 -2.00 0.00 0.00 0.00 926.00