Contract Open High Low Closeing Settle Net Chg.
SR001C4300 0.00 0.00 0.00 0.00 792.50 -31.00
SR001C4400 0.00 0.00 0.00 0.00 698.00 -30.50
SR001C4500 0.00 0.00 0.00 0.00 606.50 -30.00
SR001C4600 0.00 0.00 0.00 0.00 519.00 -29.00
SR001C4700 0.00 0.00 0.00 0.00 436.00 -28.00
SR001C4800 376.50 376.50 346.00 347.00 360.00 -26.00
SR001C4900 280.00 299.50 280.00 286.00 292.50 -23.00
SR001C5000 255.00 255.00 222.50 228.00 234.00 -20.50
SR001C5100 198.00 202.00 177.00 178.50 186.00 -17.50
SR001C5200 158.50 158.50 140.00 142.00 147.00 -15.00
SR001C5300 134.00 134.00 109.50 110.00 117.00 -13.50
SR001C5400 100.00 100.00 88.00 89.50 94.00 -12.00
SR001C5500 82.00 83.00 71.00 71.50 77.50 -9.50
SR001C5600 68.00 68.00 58.50 59.00 64.00 -8.50
SR001C5700 57.50 57.50 49.00 49.00 53.50 -8.50
SR001C5800 46.50 49.00 42.00 42.00 45.50 -7.50
SR001C5900 40.50 40.50 35.50 35.50 39.00 -7.50
SR001C6000 36.00 39.00 30.50 30.50 34.00 -6.00
SR001P4300 14.00 15.00 13.50 13.50 13.00 0.00
SR001P4400 18.50 18.50 18.50 18.50 18.50 0.00
SR001P4500 26.00 27.50 25.00 27.50 27.00 1.00
SR001P4600 36.00 40.00 35.00 38.50 38.50 1.50
SR001P4700 52.00 58.00 52.00 54.50 55.00 2.50
SR001P4800 71.00 82.00 71.00 80.50 78.00 4.50
SR001P4900 103.00 116.00 103.00 112.00 109.50 7.50
SR001P5000 142.50 158.50 142.50 156.50 150.00 10.00
SR001P5100 192.00 212.50 189.00 208.00 200.50 13.00
SR001P5200 247.50 269.50 247.50 265.00 261.00 16.00
SR001P5300 313.00 342.00 313.00 342.00 329.50 17.50
SR001P5400 390.00 419.00 389.50 418.00 405.50 18.50
SR001P5500 500.00 500.00 496.50 496.50 488.00 21.00
SR001P5600 0.00 0.00 0.00 0.00 573.50 22.50
SR001P5700 0.00 0.00 0.00 0.00 662.50 22.50
SR001P5800 0.00 0.00 0.00 0.00 754.00 24.00
SR001P5900 0.00 0.00 0.00 0.00 846.50 23.50
SR001P6000 0.00 0.00 0.00 0.00 941.00 25.00
SR003C4400 0.00 0.00 0.00 0.00 678.50 -20.50
SR003C4500 0.00 0.00 0.00 0.00 591.00 -20.00
SR003C4600 0.00 0.00 0.00 0.00 508.00 -19.50
SR003C4700 0.00 0.00 0.00 0.00 431.00 -18.50
SR003C4800 0.00 0.00 0.00 0.00 360.50 -17.00
SR003C4900 0.00 0.00 0.00 0.00 298.00 -15.00
SR003C5000 0.00 0.00 0.00 0.00 243.50 -13.50
SR003C5100 0.00 0.00 0.00 0.00 198.00 -11.50
SR003C5200 0.00 0.00 0.00 0.00 161.00 -9.50
SR003C5300 0.00 0.00 0.00 0.00 130.50 -9.50
SR003C5400 0.00 0.00 0.00 0.00 107.50 -8.50
SR003C5500 0.00 0.00 0.00 0.00 89.00 -7.50
SR003C5600 0.00 0.00 0.00 0.00 74.00 -6.50
SR003P4400 0.00 0.00 0.00 0.00 34.00 -1.50
SR003P4500 0.00 0.00 0.00 0.00 45.50 -1.00
SR003P4600 0.00 0.00 0.00 0.00 61.50 -1.00
SR003P4700 0.00 0.00 0.00 0.00 83.50 0.50
SR003P4800 0.00 0.00 0.00 0.00 111.50 2.00
SR003P4900 0.00 0.00 0.00 0.00 147.50 3.50
SR003P5000 0.00 0.00 0.00 0.00 191.50 5.50
SR003P5100 0.00 0.00 0.00 0.00 244.50 7.00
SR003P5200 0.00 0.00 0.00 0.00 305.50 9.00
SR003P5300 0.00 0.00 0.00 0.00 374.00 10.00
SR003P5400 0.00 0.00 0.00 0.00 449.00 10.50
SR003P5500 0.00 0.00 0.00 0.00 529.50 11.50
SR003P5600 0.00 0.00 0.00 0.00 613.00 12.50
SR005C4200 0.00 0.00 0.00 0.00 756.50 -46.00
SR005C4300 0.00 0.00 0.00 0.00 668.00 -45.00
SR005C4400 0.00 0.00 0.00 0.00 583.00 -44.00
SR005C4500 0.00 0.00 0.00 0.00 503.00 -41.00
SR005C4600 416.00 416.00 416.00 416.00 427.50 -40.00
SR005C4700 0.00 0.00 0.00 0.00 359.50 -37.00
SR005C4800 0.00 0.00 0.00 0.00 299.00 -33.00
SR005C4900 255.00 255.00 245.50 245.50 246.50 -28.50
SR005C5000 220.50 220.50 195.00 199.00 201.50 -24.50
SR005C5100 178.50 178.50 158.50 162.00 164.00 -20.00
SR005C5200 145.50 145.50 130.50 130.50 133.00 -17.50
SR005C5300 118.00 119.00 107.50 107.50 108.00 -15.00
SR005C5400 97.00 97.00 84.00 85.00 88.50 -12.00
SR005C5500 79.00 79.00 70.50 72.00 72.50 -10.00
SR005C5600 67.50 67.50 59.00 59.50 60.00 -8.50
SR005P4200 31.50 34.50 30.00 31.50 31.50 -1.50
SR005P4300 40.50 41.50 39.00 40.50 42.50 -0.50
SR005P4400 53.50 57.00 53.00 54.50 56.50 0.50
SR005P4500 70.50 74.00 69.00 74.00 75.00 3.00
SR005P4600 92.50 98.00 91.00 97.50 98.00 4.50
SR005P4700 120.50 130.00 120.00 129.00 128.00 7.00
SR005P4800 154.00 162.50 154.00 162.50 165.50 10.50
SR005P4900 205.50 214.50 204.50 214.50 211.00 15.00
SR005P5000 248.00 264.00 248.00 264.00 264.00 19.50
SR005P5100 0.00 0.00 0.00 0.00 324.50 24.00
SR005P5200 0.00 0.00 0.00 0.00 391.50 26.50
SR005P5300 0.00 0.00 0.00 0.00 465.00 29.00
SR005P5400 0.00 0.00 0.00 0.00 544.00 32.50
SR005P5500 0.00 0.00 0.00 0.00 626.50 34.50
SR005P5600 0.00 0.00 0.00 0.00 712.50 36.00
SR909C4200 0.00 0.00 0.00 0.00 950.00 -27.00
SR909C4300 0.00 0.00 0.00 0.00 850.00 -27.00
SR909C4400 0.00 0.00 0.00 0.00 750.00 -27.50
SR909C4500 636.00 636.00 636.00 636.00 650.50 -27.00
SR909C4600 539.50 539.50 539.50 539.50 550.50 -27.00
SR909C4700 451.50 461.50 438.50 443.00 451.00 -26.50
SR909C4800 369.50 369.50 336.00 336.00 351.50 -26.50
SR909C4900 273.00 274.50 233.50 246.00 254.00 -26.00
SR909C5000 165.00 176.00 152.00 157.00 164.00 -25.00
SR909C5100 111.50 111.50 81.00 88.00 93.00 -21.50
SR909C5200 60.00 62.50 40.00 44.50 48.50 -15.00
SR909C5300 30.00 30.50 18.50 20.00 24.00 -8.50
SR909C5400 14.00 14.00 8.00 9.50 11.50 -5.00
SR909C5500 5.00 6.00 3.50 4.00 5.50 -2.50
SR909C5600 2.00 3.00 1.00 2.00 3.00 -1.00
SR909C5700 1.00 2.00 0.50 1.50 1.50 -0.50
SR909C5800 1.00 1.00 1.00 1.00 0.50 -0.50
SR909C5900 1.00 1.50 0.50 1.00 0.50 0.00
SR909P4200 0.00 0.00 0.00 0.00 0.50 0.00
SR909P4300 0.50 0.50 0.50 0.50 0.50 0.00
SR909P4400 0.50 1.00 0.50 0.50 0.50 -0.50
SR909P4500 0.50 1.00 0.50 0.50 1.00 0.00
SR909P4600 0.50 1.00 0.50 0.50 1.00 0.00
SR909P4700 0.50 1.00 0.50 1.00 1.50 0.50
SR909P4800 1.00 1.50 1.00 1.50 2.00 0.50
SR909P4900 3.50 5.50 3.00 4.00 4.50 1.00
SR909P5000 12.50 21.50 12.50 16.50 14.00 1.50
SR909P5100 35.50 54.00 35.50 48.00 43.00 5.00
SR909P5200 80.50 111.00 80.50 103.00 98.00 11.50
SR909P5300 148.50 190.00 148.50 179.50 173.50 18.00
SR909P5400 258.50 273.00 251.00 268.50 261.00 22.00
SR909P5500 352.50 373.50 346.00 364.50 355.50 25.00
SR909P5600 0.00 0.00 0.00 0.00 452.50 26.00
SR909P5700 559.50 559.50 559.50 559.50 551.00 26.50
SR909P5800 0.00 0.00 0.00 0.00 650.50 27.00
SR909P5900 0.00 0.00 0.00 0.00 750.00 27.00
SR911C4300 0.00 0.00 0.00 0.00 851.50 -15.50
SR911C4400 0.00 0.00 0.00 0.00 753.00 -15.50
SR911C4500 0.00 0.00 0.00 0.00 656.00 -15.50
SR911C4600 0.00 0.00 0.00 0.00 561.50 -15.50
SR911C4700 0.00 0.00 0.00 0.00 470.00 -15.50
SR911C4800 0.00 0.00 0.00 0.00 384.00 -15.00
SR911C4900 300.00 303.50 299.00 303.50 305.00 -14.00
SR911C5000 236.00 236.00 230.50 230.50 234.50 -13.00
SR911C5100 176.50 176.50 171.50 172.00 176.00 -11.00
SR911C5200 130.00 130.00 125.50 125.50 129.00 -9.50
SR911C5300 93.50 93.50 89.50 89.50 92.00 -9.00
SR911C5400 66.50 66.50 63.50 64.00 65.50 -7.00
SR911C5500 50.50 50.50 44.00 44.00 46.50 -5.50
SR911C5600 0.00 0.00 0.00 0.00 33.00 -4.50
SR911C5700 24.00 24.00 24.00 24.00 24.00 -3.50
SR911C5800 17.50 17.50 16.00 16.00 17.00 -3.50
SR911C5900 0.00 0.00 0.00 0.00 13.00 -2.50
SR911P4300 0.00 0.00 0.00 0.00 3.00 -0.50
SR911P4400 0.00 0.00 0.00 0.00 5.00 -0.50
SR911P4500 0.00 0.00 0.00 0.00 8.00 -0.50
SR911P4600 0.00 0.00 0.00 0.00 13.00 -1.00
SR911P4700 20.50 21.00 20.00 21.00 21.50 -0.50
SR911P4800 0.00 0.00 0.00 0.00 35.50 0.50
SR911P4900 52.00 55.00 50.50 50.50 55.50 0.50
SR911P5000 85.50 87.50 85.00 86.50 84.50 1.50
SR911P5100 127.50 128.00 127.00 127.00 125.50 4.00
SR911P5200 179.50 180.50 178.50 178.50 177.50 5.00
SR911P5300 242.50 244.00 242.50 244.00 240.00 6.00
SR911P5400 314.00 316.50 311.00 311.00 313.00 8.00
SR911P5500 396.50 397.50 391.00 391.00 393.50 9.50
SR911P5600 0.00 0.00 0.00 0.00 479.50 10.50
SR911P5700 0.00 0.00 0.00 0.00 569.50 11.00
SR911P5800 0.00 0.00 0.00 0.00 663.00 12.00
SR911P5900 0.00 0.00 0.00 0.00 758.00 12.50