Contract Open High Low Closeing Settle Net Chg.
SR001C4300 0.00 0.00 0.00 0.00 636.50 -48.00
SR001C4400 0.00 0.00 0.00 0.00 556.50 -44.50
SR001C4500 491.00 498.50 491.00 498.50 483.00 -39.50
SR001C4600 413.50 424.50 411.00 424.50 415.00 -34.50
SR001C4700 361.50 361.50 360.50 360.50 354.00 -28.50
SR001C4800 294.00 303.50 294.00 303.50 298.50 -25.50
SR001C4900 250.00 261.00 250.00 261.00 250.00 -22.50
SR001C5000 206.00 219.00 201.50 210.00 208.50 -19.00
SR001C5100 178.00 180.00 176.00 178.00 173.00 -16.00
SR001C5200 139.50 149.00 139.50 146.50 142.50 -15.00
SR001C5300 114.50 120.00 114.50 120.00 116.50 -15.00
SR001C5400 93.50 102.50 93.50 99.50 96.00 -14.00
SR001C5500 77.50 85.00 77.50 83.50 78.00 -14.50
SR001P4300 52.50 52.50 31.50 49.50 50.00 3.00
SR001P4400 73.50 73.50 67.50 67.50 69.00 6.50
SR001P4500 96.50 96.50 90.00 90.00 94.00 11.50
SR001P4600 127.00 128.00 119.50 119.50 124.00 16.50
SR001P4700 163.50 164.00 154.50 154.50 160.50 22.00
SR001P4800 207.50 212.00 193.50 197.00 203.00 25.50
SR001P4900 257.50 261.50 240.00 243.50 251.50 28.00
SR001P5000 276.50 296.50 276.50 296.50 308.00 31.50
SR001P5100 336.00 360.50 336.00 356.00 370.50 35.00
SR001P5200 403.00 427.50 403.00 423.50 437.50 36.00
SR001P5300 476.50 500.50 476.50 497.50 509.50 36.00
SR001P5400 557.50 571.50 557.50 568.50 587.00 37.50
SR001P5500 0.00 0.00 0.00 0.00 667.50 37.00
SR903C4200 0.00 0.00 0.00 0.00 822.00 -41.00
SR903C4300 0.00 0.00 0.00 0.00 722.00 -41.00
SR903C4400 0.00 0.00 0.00 0.00 622.00 -41.00
SR903C4500 0.00 0.00 0.00 0.00 522.00 -41.00
SR903C4600 0.00 0.00 0.00 0.00 422.00 -41.00
SR903C4700 0.00 0.00 0.00 0.00 323.50 -39.50
SR903C4800 226.50 226.50 226.50 226.50 228.50 -35.00
SR903C4900 127.50 139.00 127.00 139.00 129.50 -35.50
SR903C5000 50.50 50.50 34.00 46.00 44.50 -32.00
SR903C5100 6.00 11.00 5.00 6.00 6.00 -15.50
SR903C5200 2.50 2.50 0.50 0.50 1.00 -4.00
SR903C5300 1.50 1.50 1.50 1.50 1.00 -0.50
SR903C5400 0.00 0.00 0.00 0.00 0.50 -0.50
SR903C5500 0.00 0.00 0.00 0.00 0.50 -0.50
SR903C5600 0.00 0.00 0.00 0.00 0.50 0.00
SR903C5700 0.00 0.00 0.00 0.00 0.50 0.00
SR903C5800 0.00 0.00 0.00 0.00 0.50 0.00
SR903C5900 0.00 0.00 0.00 0.00 0.50 0.00
SR903C6000 0.00 0.00 0.00 0.00 0.50 0.00
SR903C6100 0.00 0.00 0.00 0.00 0.50 0.00
SR903C6200 0.00 0.00 0.00 0.00 0.50 0.00
SR903C6300 0.00 0.00 0.00 0.00 0.50 0.00
SR903C6400 0.00 0.00 0.00 0.00 0.50 0.00
SR903C6500 0.00 0.00 0.00 0.00 0.50 0.00
SR903C6600 0.00 0.00 0.00 0.00 0.50 0.00
SR903P4200 0.00 0.00 0.00 0.00 0.50 0.00
SR903P4300 0.00 0.00 0.00 0.00 0.50 0.00
SR903P4400 0.00 0.00 0.00 0.00 0.50 0.00
SR903P4500 0.00 0.00 0.00 0.00 0.50 0.00
SR903P4600 0.00 0.00 0.00 0.00 0.50 0.00
SR903P4700 0.50 0.50 0.50 0.50 1.50 1.00
SR903P4800 1.00 1.00 0.50 0.50 6.50 6.00
SR903P4900 5.50 5.50 3.00 3.00 7.50 5.50
SR903P5000 20.00 29.50 16.00 16.00 22.50 9.00
SR903P5100 80.50 89.50 75.50 75.50 84.00 25.50
SR903P5200 170.00 182.50 170.00 182.50 179.00 37.00
SR903P5300 270.50 286.50 270.50 286.50 279.00 40.50
SR903P5400 0.00 0.00 0.00 0.00 378.00 40.00
SR903P5500 0.00 0.00 0.00 0.00 478.00 40.00
SR903P5600 0.00 0.00 0.00 0.00 578.00 41.00
SR903P5700 0.00 0.00 0.00 0.00 678.00 41.00
SR903P5800 0.00 0.00 0.00 0.00 778.00 41.00
SR903P5900 0.00 0.00 0.00 0.00 878.00 41.00
SR903P6000 0.00 0.00 0.00 0.00 978.00 41.00
SR903P6100 0.00 0.00 0.00 0.00 1,078.00 41.00
SR903P6200 0.00 0.00 0.00 0.00 1,178.00 41.00
SR903P6300 0.00 0.00 0.00 0.00 1,278.00 41.00
SR903P6400 0.00 0.00 0.00 0.00 1,378.00 41.00
SR903P6500 0.00 0.00 0.00 0.00 1,478.00 41.00
SR903P6600 0.00 0.00 0.00 0.00 1,578.00 41.00
SR905C4200 858.50 858.50 858.00 858.50 834.50 -45.50
SR905C4300 728.50 728.50 728.50 728.50 735.50 -45.50
SR905C4400 655.00 655.00 655.00 655.00 637.50 -45.00
SR905C4500 535.00 559.50 532.00 559.50 541.00 -44.50
SR905C4600 452.50 476.50 446.00 460.00 446.50 -44.50
SR905C4700 331.50 383.50 331.00 382.50 356.50 -43.50
SR905C4800 242.00 298.50 238.50 286.50 274.00 -41.00
SR905C4900 173.00 225.00 170.00 212.00 201.00 -38.00
SR905C5000 123.00 188.00 114.50 149.50 141.50 -32.00
SR905C5100 80.50 113.50 76.00 104.50 95.00 -27.00
SR905C5200 55.00 75.00 48.50 69.50 63.00 -20.00
SR905C5300 33.50 50.50 32.00 46.00 40.50 -15.00
SR905C5400 25.00 33.00 21.00 31.00 27.00 -10.00
SR905C5500 15.00 23.00 15.00 21.50 18.50 -6.50
SR905C5600 11.50 16.50 11.00 16.00 13.00 -4.50
SR905C5700 8.50 12.00 8.00 11.50 10.00 -3.00
SR905C5800 6.50 9.00 6.00 8.00 8.00 -1.50
SR905C5900 5.00 7.50 4.50 6.50 6.50 -1.50
SR905C6000 4.50 5.50 4.00 5.00 6.00 -0.50
SR905C6100 3.00 4.50 3.00 4.00 6.00 0.00
SR905C6200 0.00 0.00 0.00 0.00 5.50 0.00
SR905C6300 3.00 3.00 3.00 3.00 4.00 -1.00
SR905C6400 4.50 4.50 3.00 4.00 2.50 -1.00
SR905C6500 0.00 0.00 0.00 0.00 1.50 -1.00
SR905P4200 3.00 3.00 3.00 3.00 5.00 1.00
SR905P4300 4.00 4.50 4.00 4.50 5.50 0.50
SR905P4400 7.00 7.50 6.50 7.00 7.50 1.00
SR905P4500 12.50 13.50 10.00 10.50 11.00 1.50
SR905P4600 18.50 20.50 16.00 17.00 16.50 1.50
SR905P4700 30.50 33.00 24.50 27.00 26.50 3.00
SR905P4800 51.00 54.00 39.00 42.50 43.50 5.50
SR905P4900 73.00 85.00 60.00 67.00 70.00 8.00
SR905P5000 121.50 131.00 96.50 105.50 109.50 13.50
SR905P5100 173.50 191.50 148.00 157.50 163.00 19.00
SR905P5200 243.50 265.00 213.00 223.50 230.00 26.00
SR905P5300 340.00 341.50 288.00 298.00 307.00 31.00
SR905P5400 431.00 431.00 372.50 384.50 393.00 35.50
SR905P5500 522.50 522.50 470.50 477.00 484.50 39.50
SR905P5600 564.50 564.50 564.50 564.50 579.00 41.50
SR905P5700 0.00 0.00 0.00 0.00 675.50 43.00
SR905P5800 788.00 788.00 784.50 784.50 773.50 44.50
SR905P5900 881.00 881.00 881.00 881.00 872.00 45.00
SR905P6000 977.00 977.00 946.50 952.50 971.50 46.00
SR905P6100 1,046.50 1,051.50 1,046.00 1,051.50 1,071.00 46.00
SR905P6200 1,183.50 1,183.50 1,147.00 1,147.00 1,170.50 46.00
SR905P6300 1,285.00 1,285.00 1,285.00 1,285.00 1,269.00 45.00
SR905P6400 0.00 0.00 0.00 0.00 1,368.00 45.00
SR905P6500 1,488.50 1,489.50 1,446.50 1,457.50 1,468.00 46.00
SR907C4200 0.00 0.00 0.00 0.00 812.00 -43.00
SR907C4300 0.00 0.00 0.00 0.00 713.00 -45.50
SR907C4400 0.00 0.00 0.00 0.00 615.50 -48.50
SR907C4500 0.00 0.00 0.00 0.00 520.50 -51.50
SR907C4600 425.00 425.00 414.50 415.50 429.00 -54.50
SR907C4700 320.50 368.50 318.00 357.50 344.00 -56.50
SR907C4800 250.00 250.00 250.00 250.00 266.50 -58.50
SR907C4900 195.00 196.00 195.00 196.00 200.50 -57.00
SR907C5000 150.50 150.50 150.50 150.50 146.00 -53.50
SR907C5100 98.50 104.50 98.00 99.00 104.00 -48.00
SR907C5200 0.00 0.00 0.00 0.00 73.50 -40.50
SR907C5300 44.50 50.00 44.00 50.00 51.00 -34.00
SR907C5400 35.50 40.00 29.00 40.00 36.00 -27.50
SR907C5500 19.50 19.50 19.50 19.50 26.00 -21.50
SR907C5600 20.00 20.00 20.00 20.00 19.00 -17.50
SR907C5700 0.00 0.00 0.00 0.00 14.50 -13.50
SR907C5800 0.00 0.00 0.00 0.00 11.00 -11.50
SR907C5900 5.50 6.00 5.50 6.00 9.50 -9.00
SR907C6000 4.00 4.50 4.00 4.50 8.00 -8.00
SR907C6100 0.00 0.00 0.00 0.00 7.00 -7.00
SR907C6200 0.00 0.00 0.00 0.00 6.50 -6.00
SR907P4200 0.00 0.00 0.00 0.00 3.00 -10.50
SR907P4300 3.50 3.50 3.50 3.50 4.50 -12.50
SR907P4400 0.00 0.00 0.00 0.00 7.50 -14.50
SR907P4500 0.00 0.00 0.00 0.00 12.00 -17.50
SR907P4600 26.00 26.00 21.50 23.00 20.50 -20.00
SR907P4700 41.50 41.50 39.00 41.00 35.00 -22.00
SR907P4800 57.00 57.00 57.00 57.00 56.50 -24.00
SR907P4900 99.00 99.50 92.00 92.00 90.00 -22.00
SR907P5000 0.00 0.00 0.00 0.00 134.50 -18.50
SR907P5100 0.00 0.00 0.00 0.00 191.00 -13.50
SR907P5200 0.00 0.00 0.00 0.00 259.50 -6.00
SR907P5300 0.00 0.00 0.00 0.00 336.50 1.00
SR907P5400 0.00 0.00 0.00 0.00 420.50 7.50
SR907P5500 0.00 0.00 0.00 0.00 509.50 13.00
SR907P5600 0.00 0.00 0.00 0.00 602.50 18.00
SR907P5700 0.00 0.00 0.00 0.00 697.50 21.50
SR907P5800 0.00 0.00 0.00 0.00 794.50 24.50
SR907P5900 0.00 0.00 0.00 0.00 892.50 27.00
SR907P6000 0.00 0.00 0.00 0.00 991.00 28.50
SR907P6100 1,108.00 1,108.00 1,099.00 1,099.00 1,090.00 29.50
SR907P6200 0.00 0.00 0.00 0.00 1,189.50 30.50
SR909C4200 0.00 0.00 0.00 0.00 799.50 -47.50
SR909C4300 0.00 0.00 0.00 0.00 706.50 -46.50
SR909C4400 0.00 0.00 0.00 0.00 616.50 -44.50
SR909C4500 519.50 547.50 512.00 547.50 530.50 -43.00
SR909C4600 452.50 468.00 452.50 468.00 450.00 -40.50
SR909C4700 394.00 394.00 388.00 388.00 375.50 -37.50
SR909C4800 306.50 326.00 301.00 325.50 308.50 -34.00
SR909C4900 242.50 263.50 242.50 263.50 249.00 -30.50
SR909C5000 194.00 214.00 191.50 206.00 198.00 -26.50
SR909C5100 144.00 167.00 142.00 165.50 155.00 -23.00
SR909C5200 113.50 130.50 113.50 129.50 120.00 -19.00
SR909C5300 81.00 99.50 81.00 99.00 92.50 -15.00
SR909C5400 66.00 77.00 65.50 76.50 71.00 -11.50
SR909C5500 50.00 60.00 48.00 59.00 54.00 -9.00
SR909C5600 39.00 45.50 38.50 45.50 41.00 -7.00
SR909C5700 30.50 34.50 29.50 34.50 31.00 -6.00
SR909C5800 21.00 27.50 20.00 27.50 24.00 -4.50
SR909P4200 16.50 16.50 16.50 16.50 17.00 2.00
SR909P4300 24.00 24.00 23.00 23.00 24.00 3.50
SR909P4400 32.00 34.50 32.00 33.00 34.00 5.50
SR909P4500 45.00 49.00 45.00 46.00 47.50 7.00
SR909P4600 62.00 68.00 61.50 63.00 65.50 9.00
SR909P4700 92.50 92.50 84.00 88.00 90.00 12.00
SR909P4800 117.50 129.50 114.00 121.00 121.50 15.50
SR909P4900 158.00 168.50 148.00 156.50 160.50 19.00
SR909P5000 203.00 213.50 20.50 197.50 208.00 23.00
SR909P5100 264.50 264.50 264.50 264.50 263.50 26.50
SR909P5200 324.00 324.00 324.00 324.00 327.00 30.50
SR909P5300 0.00 0.00 0.00 0.00 398.00 34.50
SR909P5400 459.00 459.00 459.00 459.00 475.00 37.50
SR909P5500 0.00 0.00 0.00 0.00 557.00 40.50
SR909P5600 0.00 0.00 0.00 0.00 643.50 43.00
SR909P5700 0.00 0.00 0.00 0.00 732.50 43.50
SR909P5800 0.00 0.00 0.00 0.00 825.50 45.50
SR911C4300 0.00 0.00 0.00 0.00 682.00 -57.00
SR911C4400 0.00 0.00 0.00 0.00 595.50 -56.00
SR911C4500 0.00 0.00 0.00 0.00 514.50 -54.00
SR911C4600 0.00 0.00 0.00 0.00 438.50 -52.00
SR911C4700 361.00 375.00 361.00 375.00 369.50 -48.50
SR911C4800 311.50 314.00 311.50 314.00 308.00 -43.50
SR911C4900 256.50 257.50 256.50 257.50 253.50 -38.50
SR911C5000 209.00 210.00 209.00 210.00 206.50 -34.50
SR911C5100 173.00 173.00 169.00 170.00 166.00 -30.50
SR911C5200 135.50 135.50 135.50 135.50 132.50 -26.00
SR911C5300 107.50 107.50 107.50 107.50 106.00 -20.50
SR911C5400 85.00 87.50 84.00 84.00 84.50 -15.50
SR911C5500 66.50 68.50 66.00 67.00 66.50 -13.00
SR911P4300 31.00 31.00 27.00 30.50 30.00 -0.50
SR911P4400 43.50 44.50 42.00 43.50 43.00 0.50
SR911P4500 60.00 60.00 60.00 60.00 60.50 2.00
SR911P4600 86.00 86.50 83.50 83.50 83.50 4.50
SR911P4700 113.00 115.00 113.00 115.00 113.00 8.00
SR911P4800 154.50 154.50 154.50 154.50 149.00 12.00
SR911P4900 197.00 198.50 187.50 187.50 192.50 17.00
SR911P5000 0.00 0.00 0.00 0.00 243.50 21.00
SR911P5100 0.00 0.00 0.00 0.00 301.50 25.50
SR911P5200 360.00 360.00 360.00 360.00 365.50 29.50
SR911P5300 0.00 0.00 0.00 0.00 437.50 35.50
SR911P5400 0.00 0.00 0.00 0.00 514.00 40.00
SR911P5500 0.00 0.00 0.00 0.00 595.00 43.50