Contract Open High Low Closeing Settle Net Chg.
RM005C2000 356.50 546.00 356.50 546.00 551.00 70.00
RM005C2025 0.00 0.00 0.00 0.00 526.00 70.00
RM005C2050 0.00 0.00 0.00 0.00 501.00 70.00
RM005C2075 0.00 0.00 0.00 0.00 476.00 70.00
RM005C2100 0.00 0.00 0.00 0.00 451.00 70.00
RM005C2125 0.00 0.00 0.00 0.00 426.00 70.00
RM005C2150 0.00 0.00 0.00 0.00 401.00 70.00
RM005C2175 0.00 0.00 0.00 0.00 376.00 70.00
RM005C2200 355.00 355.00 355.00 355.00 351.00 69.50
RM005C2225 341.00 341.00 341.00 341.00 326.00 69.50
RM005C2250 0.00 0.00 0.00 0.00 301.00 69.00
RM005C2275 282.00 282.00 270.00 270.00 276.00 68.50
RM005C2300 0.00 0.00 0.00 0.00 251.50 68.00
RM005C2325 239.00 240.00 239.00 240.00 227.00 66.50
RM005C2350 225.00 225.00 175.00 175.00 202.50 64.00
RM005C2375 168.00 177.00 168.00 170.00 179.00 61.00
RM005C2400 162.00 180.00 127.50 127.50 155.50 56.50
RM005C2425 149.00 154.50 110.00 110.00 133.50 51.50
RM005C2450 118.00 129.50 87.50 87.50 113.00 46.00
RM005C2475 82.00 115.50 73.00 73.00 94.00 39.50
RM005C2500 82.50 91.50 53.50 55.00 77.00 33.50
RM005C2550 45.00 152.00 3.00 36.00 49.50 22.00
RM005C2600 26.00 45.50 20.50 21.50 31.00 14.50
RM005C2650 17.00 129.50 11.50 11.50 19.50 9.50
RM005C2700 16.00 92.00 7.00 8.00 12.00 6.00
RM005C2750 12.00 14.00 3.50 3.50 8.00 5.00
RM005P2000 0.00 0.00 0.00 0.00 0.50 0.00
RM005P2025 0.00 0.00 0.00 0.00 0.50 0.00
RM005P2050 0.00 0.00 0.00 0.00 0.50 0.00
RM005P2075 0.00 0.00 0.00 0.00 0.50 0.00
RM005P2100 0.00 0.00 0.00 0.00 0.50 0.00
RM005P2125 0.50 0.50 0.50 0.50 0.50 0.00
RM005P2150 0.50 0.50 0.50 0.50 0.50 0.00
RM005P2175 0.50 0.50 0.50 0.50 0.50 0.00
RM005P2200 0.50 0.50 0.50 0.50 0.50 0.00
RM005P2225 0.50 0.50 0.50 0.50 0.50 0.00
RM005P2250 0.50 1.00 0.50 1.00 0.50 -0.50
RM005P2275 0.50 0.50 0.50 0.50 0.50 -1.00
RM005P2300 0.50 0.50 0.50 0.50 0.50 -2.50
RM005P2325 1.00 1.00 0.50 1.00 1.00 -3.50
RM005P2350 2.00 2.00 0.50 1.00 1.50 -6.00
RM005P2375 2.00 2.50 1.00 1.50 3.00 -9.00
RM005P2400 5.00 9.00 2.00 4.50 4.50 -13.50
RM005P2425 7.50 8.00 4.50 7.00 7.50 -18.50
RM005P2450 12.00 17.00 7.00 14.50 12.00 -24.00
RM005P2475 18.50 24.50 12.00 24.00 18.00 -30.50
RM005P2500 27.00 35.00 20.00 31.50 26.00 -36.50
RM005P2550 54.00 59.50 41.00 59.50 48.50 -48.00
RM005P2600 82.00 87.00 67.00 87.00 80.00 -55.50
RM005P2650 0.00 0.00 0.00 0.00 118.50 -60.50
RM005P2700 0.00 0.00 0.00 0.00 161.00 -64.00
RM005P2750 0.00 0.00 0.00 0.00 207.00 -65.00
RM007C2025 544.00 544.00 544.00 544.00 528.50 78.00
RM007C2050 0.00 0.00 0.00 0.00 504.50 77.50
RM007C2075 0.00 0.00 0.00 0.00 480.50 76.50
RM007C2100 0.00 0.00 0.00 0.00 456.50 75.50
RM007C2125 0.00 0.00 0.00 0.00 432.50 74.00
RM007C2150 0.00 0.00 0.00 0.00 408.50 71.50
RM007C2175 0.00 0.00 0.00 0.00 385.50 70.50
RM007C2200 343.00 343.00 343.00 343.00 362.50 68.00
RM007C2225 0.00 0.00 0.00 0.00 340.00 66.00
RM007C2250 0.00 0.00 0.00 0.00 318.00 64.00
RM007C2275 0.00 0.00 0.00 0.00 296.50 61.50
RM007C2300 0.00 0.00 0.00 0.00 275.50 59.50
RM007C2325 0.00 0.00 0.00 0.00 256.00 57.50
RM007C2350 0.00 0.00 0.00 0.00 237.00 55.50
RM007C2375 216.00 216.00 216.00 216.00 218.50 52.50
RM007C2400 197.00 197.00 197.00 197.00 201.50 50.50
RM007C2425 180.50 188.00 180.50 188.00 185.00 48.00
RM007C2450 166.50 172.00 165.50 172.00 170.00 46.00
RM007C2475 161.50 162.00 152.50 154.00 155.50 43.50
RM007C2500 148.50 148.50 140.00 141.00 143.00 41.50
RM007C2550 120.00 123.50 115.00 123.50 119.50 37.00
RM007C2600 102.50 102.50 95.00 95.00 99.50 32.50
RM007C2650 76.50 86.50 76.50 86.00 83.50 28.50
RM007C2700 62.00 69.50 62.00 66.50 70.00 25.00
RM007C2750 57.00 59.50 55.50 56.00 58.00 23.00
RM007P2025 6.50 28.00 6.50 17.00 13.50 5.50
RM007P2050 0.00 0.00 0.00 0.00 14.50 5.00
RM007P2075 16.50 16.50 6.50 8.50 15.50 4.00
RM007P2100 18.00 20.00 9.50 9.50 16.00 2.00
RM007P2125 32.00 36.00 11.00 13.00 17.00 1.00
RM007P2150 35.00 35.00 13.00 15.00 18.50 -1.00
RM007P2175 17.00 22.50 17.00 22.50 20.00 -2.50
RM007P2200 0.00 0.00 0.00 0.00 22.00 -4.50
RM007P2225 0.00 0.00 0.00 0.00 24.50 -6.50
RM007P2250 0.00 0.00 0.00 0.00 27.50 -8.50
RM007P2275 30.50 30.50 30.50 30.50 31.00 -11.00
RM007P2300 36.00 36.00 36.00 36.00 35.00 -13.00
RM007P2325 38.00 41.50 32.00 41.50 40.00 -15.50
RM007P2350 39.50 47.50 37.50 47.50 46.00 -17.00
RM007P2375 45.00 54.50 45.00 54.50 52.50 -20.00
RM007P2400 52.00 63.00 51.50 61.50 60.00 -22.00
RM007P2425 57.00 71.50 57.00 71.00 68.50 -24.50
RM007P2450 68.00 81.00 68.00 81.00 78.50 -26.50
RM007P2475 74.00 92.50 74.00 92.00 89.00 -29.00
RM007P2500 102.50 102.50 102.50 102.50 101.00 -31.00
RM007P2550 129.00 129.00 129.00 129.00 127.00 -36.00
RM007P2600 159.50 159.50 159.50 159.50 157.00 -40.50
RM007P2650 0.00 0.00 0.00 0.00 191.00 -44.00
RM007P2700 0.00 0.00 0.00 0.00 227.00 -48.00
RM007P2750 0.00 0.00 0.00 0.00 265.00 -49.50
RM009C2050 0.00 0.00 0.00 0.00 498.50 64.50
RM009C2075 0.00 0.00 0.00 0.00 476.50 65.00
RM009C2100 0.00 0.00 0.00 0.00 454.50 65.00
RM009C2125 0.00 0.00 0.00 0.00 432.50 64.50
RM009C2150 0.00 0.00 0.00 0.00 410.50 63.00
RM009C2175 0.00 0.00 0.00 0.00 390.00 63.00
RM009C2200 0.00 0.00 0.00 0.00 369.50 62.00
RM009C2225 350.00 376.00 350.00 376.00 349.00 59.50
RM009C2250 0.00 0.00 0.00 0.00 330.00 58.50
RM009C2275 0.00 0.00 0.00 0.00 311.00 56.50
RM009C2300 0.00 0.00 0.00 0.00 292.50 53.50
RM009C2325 271.00 273.00 271.00 273.00 275.50 52.00
RM009C2350 222.00 263.50 222.00 249.50 259.00 49.50
RM009C2375 234.50 245.00 234.50 239.00 242.50 46.50
RM009C2400 231.50 237.00 224.50 224.50 228.00 45.00
RM009C2425 215.00 218.50 208.50 212.00 214.00 42.00
RM009C2450 200.00 208.00 194.00 200.00 200.00 39.00
RM009C2475 187.00 194.50 178.00 180.50 188.00 38.00
RM009C2500 174.50 183.50 171.00 173.50 177.00 36.00
RM009C2550 153.50 163.50 153.00 153.00 156.00 33.00
RM009C2600 113.00 146.50 113.00 135.00 139.00 30.00
RM009C2650 122.50 129.50 114.50 120.00 124.50 29.50
RM009C2700 110.00 115.00 97.00 107.50 112.00 27.50
RM009C2750 97.50 102.50 86.00 93.00 102.00 28.00
RM009P2050 17.00 17.00 15.50 15.50 20.50 3.50
RM009P2075 2.00 17.00 2.00 17.00 23.00 3.50
RM009P2100 17.00 77.00 17.00 24.50 26.00 3.50
RM009P2125 25.50 87.50 22.50 26.00 29.00 3.00
RM009P2150 30.00 99.50 29.00 30.00 32.00 2.00
RM009P2175 35.00 35.50 32.50 32.50 36.00 1.00
RM009P2200 31.50 39.00 31.50 38.50 40.50 0.50
RM009P2225 32.00 44.50 32.00 44.50 44.50 -2.00
RM009P2250 39.00 50.00 39.00 49.50 50.50 -3.00
RM009P2275 41.50 56.00 41.50 56.00 56.50 -5.00
RM009P2300 50.00 65.50 50.00 65.50 62.50 -8.00
RM009P2325 70.00 75.00 70.00 75.00 70.50 -9.00
RM009P2350 63.00 84.00 63.00 84.00 78.50 -12.50
RM009P2375 76.00 93.50 75.00 93.50 87.00 -15.00
RM009P2400 86.50 108.00 85.00 108.00 97.50 -16.50
RM009P2425 96.50 115.50 96.50 115.50 108.00 -19.50
RM009P2450 108.00 128.50 108.00 128.00 119.00 -22.00
RM009P2475 121.50 141.50 120.50 141.50 132.00 -23.00
RM009P2500 134.00 156.00 134.00 156.00 145.00 -26.00
RM009P2550 157.00 183.50 157.00 176.50 174.00 -28.50
RM009P2600 197.50 214.50 191.00 211.50 206.00 -31.50
RM009P2650 0.00 0.00 0.00 0.00 241.50 -32.00
RM009P2700 0.00 0.00 0.00 0.00 278.50 -33.50
RM009P2750 0.00 0.00 0.00 0.00 318.00 -33.00
RM011C2075 229.00 390.00 229.00 382.00 428.00 85.50
RM011C2100 0.00 0.00 0.00 0.00 406.50 83.00
RM011C2125 0.00 0.00 0.00 0.00 384.00 78.50
RM011C2150 0.00 0.00 0.00 0.00 362.00 74.50
RM011C2175 0.00 0.00 0.00 0.00 339.50 69.00
RM011C2200 299.50 299.50 299.50 299.50 318.00 63.50
RM011C2225 0.00 0.00 0.00 0.00 296.50 58.00
RM011C2250 266.50 266.50 266.50 266.50 275.00 51.00
RM011C2275 251.00 260.00 251.00 259.50 253.00 42.50
RM011C2300 219.50 236.50 219.50 236.50 231.50 35.00
RM011C2325 206.00 206.00 206.00 206.00 211.50 26.50
RM011C2350 191.00 195.00 191.00 195.00 195.00 21.50
RM011C2375 178.50 181.00 178.50 181.00 182.50 20.00
RM011C2400 167.00 167.50 167.00 167.50 172.50 20.00
RM011C2425 156.00 156.00 156.00 156.00 162.50 19.00
RM011C2450 146.00 155.00 146.00 155.00 152.50 18.00
RM011C2475 136.50 149.50 136.50 149.50 144.50 18.00
RM011C2500 128.00 139.50 128.00 139.50 136.00 16.50
RM011C2550 107.50 124.50 107.50 121.50 121.00 15.00
RM011P2075 97.50 97.50 21.50 44.00 61.50 21.00
RM011P2100 108.50 108.50 23.50 49.00 64.00 17.50
RM011P2125 121.00 121.00 27.50 51.00 66.50 13.50
RM011P2150 134.50 134.50 32.00 59.00 69.00 9.50
RM011P2175 147.00 147.00 39.50 66.00 71.50 4.00
RM011P2200 177.00 177.00 39.50 74.50 74.50 -1.50
RM011P2225 53.00 59.50 51.00 59.50 77.50 -7.00
RM011P2250 61.00 73.50 61.00 73.50 81.00 -14.00
RM011P2275 68.50 78.50 68.50 78.50 83.50 -22.50
RM011P2300 80.00 96.50 80.00 96.50 86.50 -30.50
RM011P2325 92.50 110.50 88.50 110.50 91.00 -39.00
RM011P2350 92.00 119.00 92.00 119.00 99.50 -43.50
RM011P2375 111.00 121.50 111.00 121.50 111.50 -45.00
RM011P2400 127.50 134.00 127.50 134.00 126.00 -45.50
RM011P2425 138.00 147.50 138.00 147.50 140.50 -46.50
RM011P2450 153.00 169.50 153.00 169.50 155.50 -47.00
RM011P2475 168.50 185.00 168.50 185.00 172.00 -47.00
RM011P2500 184.00 200.00 184.00 200.00 188.50 -48.00
RM011P2550 0.00 0.00 0.00 0.00 222.50 -50.00
RM101C2025 0.00 0.00 0.00 0.00 385.50 48.00
RM101C2050 0.00 0.00 0.00 0.00 366.00 47.00
RM101C2075 0.00 0.00 0.00 0.00 347.50 47.00
RM101C2100 0.00 0.00 0.00 0.00 330.00 47.00
RM101C2125 0.00 0.00 0.00 0.00 312.50 46.00
RM101C2150 0.00 0.00 0.00 0.00 296.00 46.00
RM101C2175 0.00 0.00 0.00 0.00 280.50 46.50
RM101C2200 0.00 0.00 0.00 0.00 264.50 45.00
RM101C2225 0.00 0.00 0.00 0.00 250.50 45.00
RM101C2250 0.00 0.00 0.00 0.00 236.50 45.00
RM101C2275 221.00 221.50 221.00 221.50 223.00 43.50
RM101C2300 205.50 205.50 205.50 205.50 210.50 42.50
RM101C2325 194.50 194.50 194.50 194.50 199.00 42.50
RM101C2350 187.00 187.00 185.00 185.00 188.00 41.00
RM101C2375 177.00 177.00 175.50 175.50 177.00 39.00
RM101C2400 166.00 166.00 164.50 164.50 167.50 38.50
RM101C2425 156.50 156.50 156.50 156.50 159.00 37.50
RM101C2450 147.50 151.50 145.00 145.00 150.00 35.50
RM101C2475 136.50 146.00 136.50 146.00 142.00 36.00
RM101P2025 38.50 41.00 38.50 41.00 39.00 -5.50
RM101P2050 44.00 44.00 43.50 43.50 44.50 -6.00
RM101P2075 50.00 50.00 49.00 49.00 50.50 -6.50
RM101P2100 55.50 55.50 54.00 54.00 57.50 -6.50
RM101P2125 62.50 65.50 61.50 65.50 64.50 -7.50
RM101P2150 69.50 69.50 69.50 69.50 73.00 -7.00
RM101P2175 82.50 82.50 82.50 82.50 82.00 -7.00
RM101P2200 91.50 92.00 91.50 92.00 91.00 -8.00
RM101P2225 94.50 101.00 94.50 101.00 101.00 -8.00
RM101P2250 102.50 102.50 102.50 102.50 112.00 -8.00
RM101P2275 0.00 0.00 0.00 0.00 123.00 -9.50
RM101P2300 143.00 143.00 143.00 143.00 135.00 -10.00
RM101P2325 0.00 0.00 0.00 0.00 148.00 -10.50
RM101P2350 0.00 0.00 0.00 0.00 161.50 -12.00
RM101P2375 0.00 0.00 0.00 0.00 175.00 -14.00
RM101P2400 189.00 189.00 189.00 189.00 190.00 -14.50
RM101P2425 0.00 0.00 0.00 0.00 206.00 -15.50
RM101P2450 0.00 0.00 0.00 0.00 222.00 -17.00
RM101P2475 0.00 0.00 0.00 0.00 238.00 -17.00