Contract Open High Low Closeing Settle Net Chg.
CF001C12200 0.00 0.00 0.00 0.00 1,565.00 -44.00
CF001C12400 0.00 0.00 0.00 0.00 1,410.00 -42.00
CF001C12600 0.00 0.00 0.00 0.00 1,259.00 -40.00
CF001C12800 0.00 0.00 0.00 0.00 1,120.00 -40.00
CF001C13000 1,000.00 1,000.00 976.00 976.00 987.00 -38.00
CF001C13200 0.00 0.00 0.00 0.00 865.00 -38.00
CF001C13400 743.00 773.00 743.00 773.00 755.00 -36.00
CF001C13600 662.00 689.00 599.00 659.00 652.00 -35.00
CF001C13800 556.00 573.00 535.00 560.00 567.00 -31.00
CF001C14000 522.00 522.00 466.00 491.00 489.00 -25.00
CF001C14200 440.00 451.00 400.00 430.00 423.00 -22.00
CF001C14400 347.00 377.00 347.00 361.00 364.00 -17.00
CF001C14600 300.00 312.00 288.00 312.00 313.00 -15.00
CF001C14800 286.00 286.00 252.00 268.00 269.00 -12.00
CF001C15000 238.00 238.00 210.00 230.00 230.00 -12.00
CF001C15200 200.00 200.00 200.00 200.00 197.00 -11.00
CF001C15400 171.00 171.00 171.00 171.00 168.00 -12.00
CF001C15600 169.00 169.00 138.00 144.00 143.00 -11.00
CF001C15800 130.00 130.00 128.00 128.00 123.00 -12.00
CF001C16000 114.00 124.00 108.00 109.00 103.00 -14.00
CF001C16200 97.00 97.00 93.00 93.00 89.00 -13.00
CF001C16400 90.00 90.00 84.00 84.00 74.00 -16.00
CF001C16600 75.00 75.00 70.00 70.00 64.00 -14.00
CF001C16800 74.00 74.00 63.00 64.00 54.00 -15.00
CF001C17000 65.00 68.00 55.00 55.00 45.00 -16.00
CF001C17200 58.00 58.00 49.00 49.00 39.00 -15.00
CF001C17400 52.00 52.00 46.00 46.00 33.00 -15.00
CF001C17600 39.00 39.00 39.00 39.00 28.00 -15.00
CF001C17800 44.00 52.00 44.00 52.00 24.00 -14.00
CF001P12200 190.00 197.00 155.00 168.00 190.00 1.00
CF001P12400 246.00 246.00 213.00 216.00 233.00 3.00
CF001P12600 291.00 294.00 261.00 267.00 280.00 4.00
CF001P12800 337.00 362.00 323.00 327.00 339.00 5.00
CF001P13000 406.00 414.00 380.00 391.00 404.00 7.00
CF001P13200 500.00 500.00 463.00 463.00 479.00 6.00
CF001P13400 587.00 587.00 538.00 552.00 567.00 8.00
CF001P13600 632.00 632.00 632.00 632.00 662.00 10.00
CF001P13800 773.00 781.00 757.00 757.00 775.00 14.00
CF001P14000 878.00 878.00 878.00 878.00 895.00 20.00
CF001P14200 0.00 0.00 0.00 0.00 1,026.00 23.00
CF001P14400 0.00 0.00 0.00 0.00 1,165.00 27.00
CF001P14600 0.00 0.00 0.00 0.00 1,311.00 29.00
CF001P14800 1,390.00 1,390.00 1,390.00 1,390.00 1,466.00 32.00
CF001P15000 0.00 0.00 0.00 0.00 1,625.00 32.00
CF001P15200 0.00 0.00 0.00 0.00 1,791.00 34.00
CF001P15400 0.00 0.00 0.00 0.00 1,960.00 33.00
CF001P15600 0.00 0.00 0.00 0.00 2,134.00 34.00
CF001P15800 0.00 0.00 0.00 0.00 2,312.00 32.00
CF001P16000 0.00 0.00 0.00 0.00 2,492.00 32.00
CF001P16200 0.00 0.00 0.00 0.00 2,677.00 32.00
CF001P16400 0.00 0.00 0.00 0.00 2,862.00 30.00
CF001P16600 0.00 0.00 0.00 0.00 3,051.00 32.00
CF001P16800 0.00 0.00 0.00 0.00 3,241.00 31.00
CF001P17000 0.00 0.00 0.00 0.00 3,433.00 31.00
CF001P17200 0.00 0.00 0.00 0.00 3,627.00 33.00
CF001P17400 0.00 0.00 0.00 0.00 3,821.00 33.00
CF001P17600 0.00 0.00 0.00 0.00 4,017.00 33.00
CF001P17800 0.00 0.00 0.00 0.00 4,214.00 35.00
CF003C12400 0.00 0.00 0.00 0.00 1,587.00 -40.00
CF003C12600 0.00 0.00 0.00 0.00 1,439.00 -39.00
CF003C12800 0.00 0.00 0.00 0.00 1,299.00 -35.00
CF003C13000 0.00 0.00 0.00 0.00 1,166.00 -35.00
CF003C13200 0.00 0.00 0.00 0.00 1,044.00 -32.00
CF003C13400 0.00 0.00 0.00 0.00 928.00 -32.00
CF003C13600 0.00 0.00 0.00 0.00 826.00 -29.00
CF003C13800 0.00 0.00 0.00 0.00 729.00 -27.00
CF003C14000 0.00 0.00 0.00 0.00 647.00 -24.00
CF003C14200 0.00 0.00 0.00 0.00 569.00 -21.00
CF003C14400 0.00 0.00 0.00 0.00 504.00 -19.00
CF003C14600 0.00 0.00 0.00 0.00 441.00 -17.00
CF003C14800 0.00 0.00 0.00 0.00 391.00 -15.00
CF003C15000 0.00 0.00 0.00 0.00 342.00 -14.00
CF003C15200 0.00 0.00 0.00 0.00 302.00 -12.00
CF003C15400 0.00 0.00 0.00 0.00 265.00 -12.00
CF003C15600 0.00 0.00 0.00 0.00 232.00 -11.00
CF003C15800 0.00 0.00 0.00 0.00 204.00 -13.00
CF003C16000 163.00 163.00 163.00 163.00 177.00 -14.00
CF003P12400 0.00 0.00 0.00 0.00 217.00 4.00
CF003P12600 0.00 0.00 0.00 0.00 267.00 5.00
CF003P12800 0.00 0.00 0.00 0.00 324.00 9.00
CF003P13000 0.00 0.00 0.00 0.00 389.00 10.00
CF003P13200 0.00 0.00 0.00 0.00 464.00 13.00
CF003P13400 0.00 0.00 0.00 0.00 544.00 12.00
CF003P13600 0.00 0.00 0.00 0.00 639.00 15.00
CF003P13800 0.00 0.00 0.00 0.00 739.00 17.00
CF003P14000 0.00 0.00 0.00 0.00 854.00 20.00
CF003P14200 0.00 0.00 0.00 0.00 972.00 23.00
CF003P14400 0.00 0.00 0.00 0.00 1,104.00 25.00
CF003P14600 0.00 0.00 0.00 0.00 1,239.00 28.00
CF003P14800 0.00 0.00 0.00 0.00 1,385.00 30.00
CF003P15000 0.00 0.00 0.00 0.00 1,533.00 30.00
CF003P15200 0.00 0.00 0.00 0.00 1,691.00 32.00
CF003P15400 0.00 0.00 0.00 0.00 1,851.00 32.00
CF003P15600 0.00 0.00 0.00 0.00 2,016.00 33.00
CF003P15800 0.00 0.00 0.00 0.00 2,186.00 32.00
CF003P16000 0.00 0.00 0.00 0.00 2,357.00 31.00
CF005C12600 0.00 0.00 0.00 0.00 1,666.00 -22.00
CF005C12800 0.00 0.00 0.00 0.00 1,520.00 -19.00
CF005C13000 0.00 0.00 0.00 0.00 1,379.00 -19.00
CF005C13200 0.00 0.00 0.00 0.00 1,252.00 -17.00
CF005C13400 0.00 0.00 0.00 0.00 1,131.00 -13.00
CF005C13600 0.00 0.00 0.00 0.00 1,021.00 -13.00
CF005C13800 0.00 0.00 0.00 0.00 918.00 -10.00
CF005C14000 800.00 800.00 790.00 790.00 824.00 -10.00
CF005C14200 753.00 753.00 753.00 753.00 738.00 -8.00
CF005C14400 0.00 0.00 0.00 0.00 661.00 -8.00
CF005C14600 0.00 0.00 0.00 0.00 590.00 -6.00
CF005C14800 0.00 0.00 0.00 0.00 527.00 -7.00
CF005C15000 0.00 0.00 0.00 0.00 467.00 -6.00
CF005C15200 0.00 0.00 0.00 0.00 419.00 -6.00
CF005C15400 0.00 0.00 0.00 0.00 370.00 -7.00
CF005C15600 0.00 0.00 0.00 0.00 331.00 -6.00
CF005C15800 0.00 0.00 0.00 0.00 294.00 -8.00
CF005C16000 0.00 0.00 0.00 0.00 260.00 -7.00
CF005C16200 0.00 0.00 0.00 0.00 233.00 -8.00
CF005C16400 0.00 0.00 0.00 0.00 206.00 -10.00
CF005P12600 0.00 0.00 0.00 0.00 188.00 3.00
CF005P12800 0.00 0.00 0.00 0.00 239.00 5.00
CF005P13000 303.00 303.00 285.00 285.00 295.00 6.00
CF005P13200 0.00 0.00 0.00 0.00 365.00 8.00
CF005P13400 0.00 0.00 0.00 0.00 440.00 11.00
CF005P13600 0.00 0.00 0.00 0.00 526.00 11.00
CF005P13800 0.00 0.00 0.00 0.00 619.00 14.00
CF005P14000 0.00 0.00 0.00 0.00 721.00 14.00
CF005P14200 0.00 0.00 0.00 0.00 831.00 16.00
CF005P14400 0.00 0.00 0.00 0.00 950.00 17.00
CF005P14600 0.00 0.00 0.00 0.00 1,075.00 19.00
CF005P14800 0.00 0.00 0.00 0.00 1,208.00 18.00
CF005P15000 0.00 0.00 0.00 0.00 1,345.00 20.00
CF005P15200 0.00 0.00 0.00 0.00 1,492.00 19.00
CF005P15400 0.00 0.00 0.00 0.00 1,640.00 18.00
CF005P15600 0.00 0.00 0.00 0.00 1,797.00 18.00
CF005P15800 0.00 0.00 0.00 0.00 1,957.00 17.00
CF005P16000 0.00 0.00 0.00 0.00 2,121.00 18.00
CF005P16200 2,286.00 2,286.00 2,285.00 2,285.00 2,291.00 16.00
CF005P16400 2,460.00 2,460.00 2,459.00 2,459.00 2,462.00 15.00
CF909C11800 0.00 0.00 0.00 0.00 1,171.00 -48.00
CF909C12000 0.00 0.00 0.00 0.00 979.00 -47.00
CF909C12200 0.00 0.00 0.00 0.00 793.00 -45.00
CF909C12400 625.00 672.00 573.00 631.00 618.00 -43.00
CF909C12600 465.00 509.00 435.00 469.00 459.00 -41.00
CF909C12800 322.00 362.00 288.00 323.00 322.00 -36.00
CF909C13000 225.00 250.00 178.00 215.00 211.00 -32.00
CF909C13200 131.00 157.00 105.00 128.00 129.00 -26.00
CF909C13400 86.00 91.00 59.00 71.00 75.00 -18.00
CF909C13600 45.00 54.00 22.00 22.00 42.00 -11.00
CF909C13800 25.00 30.00 19.00 22.00 23.00 -7.00
CF909C14000 17.00 18.00 11.00 15.00 13.00 -4.00
CF909C14200 10.00 11.00 9.00 11.00 9.00 -1.00
CF909C14400 7.00 8.00 6.00 7.00 6.00 -1.00
CF909C14600 5.00 7.00 4.00 5.00 5.00 0.00
CF909C14800 3.00 4.00 3.00 4.00 4.00 0.00
CF909C15000 4.00 4.00 3.00 3.00 4.00 1.00
CF909C15200 3.00 4.00 2.00 4.00 3.00 0.00
CF909C15400 3.00 3.00 3.00 3.00 3.00 0.00
CF909C15600 0.00 0.00 0.00 0.00 3.00 0.00
CF909C15800 1.00 2.00 1.00 2.00 3.00 0.00
CF909C16000 3.00 4.00 3.00 4.00 2.00 0.00
CF909C16200 0.00 0.00 0.00 0.00 2.00 0.00
CF909C16400 0.00 0.00 0.00 0.00 2.00 0.00
CF909C16600 1.00 1.00 1.00 1.00 2.00 0.00
CF909C16800 0.00 0.00 0.00 0.00 2.00 0.00
CF909C17000 0.00 0.00 0.00 0.00 2.00 0.00
CF909C17200 1.00 2.00 1.00 2.00 2.00 0.00
CF909P11800 6.00 16.00 6.00 8.00 8.00 3.00
CF909P12000 13.00 22.00 13.00 13.00 15.00 3.00
CF909P12200 24.00 36.00 20.00 23.00 30.00 6.00
CF909P12400 48.00 64.00 42.00 50.00 54.00 7.00
CF909P12600 93.00 118.00 78.00 83.00 94.00 9.00
CF909P12800 158.00 180.00 132.00 150.00 157.00 13.00
CF909P13000 251.00 296.00 210.00 235.00 246.00 18.00
CF909P13200 369.00 408.00 319.00 359.00 363.00 23.00
CF909P13400 498.00 560.00 452.00 492.00 509.00 31.00
CF909P13600 690.00 729.00 612.00 671.00 676.00 38.00
CF909P13800 911.00 911.00 821.00 847.00 857.00 43.00
CF909P14000 1,028.00 1,036.00 1,018.00 1,036.00 1,047.00 46.00
CF909P14200 1,239.00 1,239.00 1,239.00 1,239.00 1,242.00 48.00
CF909P14400 0.00 0.00 0.00 0.00 1,440.00 50.00
CF909P14600 1,600.00 1,600.00 1,600.00 1,600.00 1,639.00 50.00
CF909P14800 0.00 0.00 0.00 0.00 1,838.00 51.00
CF909P15000 0.00 0.00 0.00 0.00 2,037.00 50.00
CF909P15200 2,229.00 2,229.00 2,229.00 2,229.00 2,237.00 50.00
CF909P15400 0.00 0.00 0.00 0.00 2,436.00 50.00
CF909P15600 0.00 0.00 0.00 0.00 2,636.00 50.00
CF909P15800 0.00 0.00 0.00 0.00 2,836.00 50.00
CF909P16000 0.00 0.00 0.00 0.00 3,036.00 50.00
CF909P16200 0.00 0.00 0.00 0.00 3,236.00 50.00
CF909P16400 0.00 0.00 0.00 0.00 3,435.00 50.00
CF909P16600 0.00 0.00 0.00 0.00 3,635.00 50.00
CF909P16800 0.00 0.00 0.00 0.00 3,835.00 50.00
CF909P17000 0.00 0.00 0.00 0.00 4,035.00 50.00
CF909P17200 0.00 0.00 0.00 0.00 4,235.00 50.00
CF911C12000 0.00 0.00 0.00 0.00 1,371.00 -41.00
CF911C12200 0.00 0.00 0.00 0.00 1,204.00 -39.00
CF911C12400 0.00 0.00 0.00 0.00 1,045.00 -37.00
CF911C12600 0.00 0.00 0.00 0.00 897.00 -35.00
CF911C12800 0.00 0.00 0.00 0.00 760.00 -34.00
CF911C13000 0.00 0.00 0.00 0.00 636.00 -32.00
CF911C13200 0.00 0.00 0.00 0.00 526.00 -29.00
CF911C13400 0.00 0.00 0.00 0.00 429.00 -26.00
CF911C13600 0.00 0.00 0.00 0.00 346.00 -21.00
CF911C13800 283.00 283.00 263.00 264.00 275.00 -19.00
CF911C14000 0.00 0.00 0.00 0.00 218.00 -16.00
CF911C14200 0.00 0.00 0.00 0.00 170.00 -13.00
CF911C14400 137.00 137.00 123.00 137.00 131.00 -11.00
CF911C14600 106.00 106.00 103.00 105.00 99.00 -10.00
CF911C14800 0.00 0.00 0.00 0.00 74.00 -11.00
CF911C15000 0.00 0.00 0.00 0.00 56.00 -9.00
CF911C15200 0.00 0.00 0.00 0.00 41.00 -8.00
CF911C15400 0.00 0.00 0.00 0.00 29.00 -9.00
CF911C15600 0.00 0.00 0.00 0.00 21.00 -8.00
CF911C15800 0.00 0.00 0.00 0.00 15.00 -8.00
CF911C16000 0.00 0.00 0.00 0.00 10.00 -8.00
CF911C16200 0.00 0.00 0.00 0.00 7.00 -7.00
CF911C16400 0.00 0.00 0.00 0.00 5.00 -6.00
CF911C16600 0.00 0.00 0.00 0.00 3.00 -6.00
CF911C16800 0.00 0.00 0.00 0.00 2.00 -5.00
CF911C17000 0.00 0.00 0.00 0.00 2.00 -4.00
CF911C17200 0.00 0.00 0.00 0.00 1.00 -4.00
CF911C17400 0.00 0.00 0.00 0.00 1.00 -3.00
CF911C17600 0.00 0.00 0.00 0.00 1.00 -2.00
CF911P12000 0.00 0.00 0.00 0.00 84.00 4.00
CF911P12200 117.00 117.00 105.00 105.00 116.00 6.00
CF911P12400 0.00 0.00 0.00 0.00 156.00 8.00
CF911P12600 0.00 0.00 0.00 0.00 207.00 10.00
CF911P12800 262.00 269.00 262.00 269.00 268.00 10.00
CF911P13000 351.00 351.00 344.00 344.00 344.00 13.00
CF911P13200 0.00 0.00 0.00 0.00 431.00 15.00
CF911P13400 0.00 0.00 0.00 0.00 533.00 18.00
CF911P13600 633.00 633.00 633.00 633.00 649.00 24.00
CF911P13800 0.00 0.00 0.00 0.00 777.00 26.00
CF911P14000 0.00 0.00 0.00 0.00 918.00 29.00
CF911P14200 0.00 0.00 0.00 0.00 1,069.00 31.00
CF911P14400 0.00 0.00 0.00 0.00 1,229.00 34.00
CF911P14600 0.00 0.00 0.00 0.00 1,396.00 35.00
CF911P14800 0.00 0.00 0.00 0.00 1,570.00 34.00
CF911P15000 0.00 0.00 0.00 0.00 1,751.00 36.00
CF911P15200 0.00 0.00 0.00 0.00 1,936.00 37.00
CF911P15400 0.00 0.00 0.00 0.00 2,124.00 36.00
CF911P15600 0.00 0.00 0.00 0.00 2,317.00 38.00
CF911P15800 0.00 0.00 0.00 0.00 2,511.00 39.00
CF911P16000 0.00 0.00 0.00 0.00 2,707.00 39.00
CF911P16200 0.00 0.00 0.00 0.00 2,906.00 41.00
CF911P16400 0.00 0.00 0.00 0.00 3,105.00 43.00
CF911P16600 0.00 0.00 0.00 0.00 3,305.00 44.00
CF911P16800 0.00 0.00 0.00 0.00 3,505.00 45.00
CF911P17000 0.00 0.00 0.00 0.00 3,705.00 45.00
CF911P17200 0.00 0.00 0.00 0.00 3,905.00 45.00
CF911P17400 0.00 0.00 0.00 0.00 4,105.00 45.00
CF911P17600 0.00 0.00 0.00 0.00 4,305.00 45.00