Contract Open High Low Closeing Settle Net Chg.
SR709C6000 0.00 0.00 0.00 0.00 537.00 39.50
SR709C6100 434.00 438.00 434.00 438.00 438.00 38.00
SR709C6200 325.00 348.00 325.00 348.00 340.50 36.00
SR709C6300 243.50 248.50 242.00 246.00 247.00 31.50
SR709C6400 160.00 167.50 158.00 161.50 162.50 25.00
SR709C6500 91.00 102.50 89.00 94.50 94.00 16.00
SR709C6600 48.00 53.50 45.50 49.00 48.00 8.00
SR709C6700 25.00 25.00 21.00 23.00 23.00 3.50
SR709C6800 12.00 12.50 10.00 11.00 11.00 1.00
SR709C6900 7.00 7.50 6.00 7.00 6.00 0.50
SR709C7000 4.00 4.50 3.00 4.50 4.00 0.50
SR709C7100 3.00 3.00 2.50 2.50 3.00 0.50
SR709C7200 1.50 2.50 1.50 2.50 2.50 0.00
SR709C7300 0.00 0.00 0.00 0.00 1.00 0.00
SR709P6000 1.00 1.00 1.00 1.00 3.00 -1.50
SR709P6100 3.00 3.50 2.00 3.50 4.00 -2.50
SR709P6200 8.00 8.00 6.00 6.00 6.50 -5.00
SR709P6300 15.50 15.50 11.50 12.00 12.50 -9.50
SR709P6400 32.50 32.50 25.50 27.50 28.00 -16.00
SR709P6500 63.00 66.00 56.00 58.00 59.00 -25.00
SR709P6600 120.50 120.50 108.50 110.50 113.00 -33.00
SR709P6700 190.50 196.00 182.50 182.50 187.50 -37.50
SR709P6800 283.50 283.50 270.00 274.00 275.50 -39.50
SR709P6900 381.00 381.00 364.00 366.50 370.50 -40.00
SR709P7000 472.00 476.50 461.00 464.00 468.00 -40.50
SR709P7100 570.00 575.00 565.00 567.50 567.00 -41.00
SR709P7200 668.50 670.00 664.00 667.00 666.50 -41.00
SR709P7300 768.50 768.50 762.00 763.00 765.50 -41.00
SR711C6000 0.00 0.00 0.00 0.00 493.00 3.00
SR711C6100 402.00 402.00 402.00 402.00 403.00 2.00
SR711C6200 0.00 0.00 0.00 0.00 318.50 0.50
SR711C6300 0.00 0.00 0.00 0.00 242.50 0.00
SR711C6400 206.00 206.00 186.00 186.00 177.50 -1.50
SR711C6500 0.00 0.00 0.00 0.00 125.00 -2.50
SR711C6600 97.50 97.50 97.50 97.50 85.50 -2.50
SR711C6700 0.00 0.00 0.00 0.00 58.50 -2.00
SR711C6800 0.00 0.00 0.00 0.00 40.50 -2.00
SR711C6900 0.00 0.00 0.00 0.00 29.00 -1.50
SR711C7000 0.00 0.00 0.00 0.00 22.00 -1.00
SR711C7100 0.00 0.00 0.00 0.00 18.00 -0.50
SR711C7200 0.00 0.00 0.00 0.00 15.50 -0.50
SR711C7300 0.00 0.00 0.00 0.00 14.50 0.00
SR711P6000 0.00 0.00 0.00 0.00 37.00 0.00
SR711P6100 0.00 0.00 0.00 0.00 46.50 -1.00
SR711P6200 45.00 45.00 45.00 45.00 61.50 -2.50
SR711P6300 69.00 69.00 69.00 69.00 84.50 -3.50
SR711P6400 100.50 100.50 100.50 100.50 119.00 -4.50
SR711P6500 0.00 0.00 0.00 0.00 166.00 -5.00
SR711P6600 0.00 0.00 0.00 0.00 225.50 -5.50
SR711P6700 0.00 0.00 0.00 0.00 297.50 -5.50
SR711P6800 0.00 0.00 0.00 0.00 379.00 -5.00
SR711P6900 0.00 0.00 0.00 0.00 467.00 -4.50
SR711P7000 0.00 0.00 0.00 0.00 559.50 -4.00
SR711P7100 613.50 613.50 613.50 613.50 655.00 -3.50
SR711P7200 0.00 0.00 0.00 0.00 752.50 -3.50
SR711P7300 810.00 810.00 810.00 810.00 851.00 -3.00
SR801C6000 0.00 0.00 0.00 0.00 567.00 33.50
SR801C6100 0.00 0.00 0.00 0.00 483.00 19.50
SR801C6200 402.00 404.50 401.00 402.00 404.50 18.00
SR801C6300 332.00 336.00 332.00 336.00 333.00 16.50
SR801C6400 272.50 272.50 272.50 272.50 269.00 15.00
SR801C6500 216.50 218.50 206.00 207.00 213.00 13.00
SR801C6600 158.00 175.00 158.00 159.50 165.50 11.00
SR801C6700 120.00 130.00 117.00 123.50 126.50 9.00
SR801C6800 90.50 102.00 90.50 96.50 95.50 7.50
SR801C6900 69.50 69.50 69.50 69.50 71.50 6.00
SR801C7000 52.00 55.00 50.00 52.50 53.50 5.00
SR801C7100 41.00 41.00 39.50 39.50 39.50 3.50
SR801C7200 27.00 31.00 27.00 30.00 29.50 3.00
SR801C7300 24.50 24.50 22.00 22.00 22.50 3.00
SR801C7400 15.50 18.00 15.50 17.50 17.50 2.50
SR801P6000 43.00 46.50 43.00 46.50 49.50 7.50
SR801P6100 64.50 68.00 62.00 68.00 65.00 -6.00
SR801P6200 87.50 94.00 81.50 94.00 85.50 -8.00
SR801P6300 114.50 122.00 107.50 122.00 113.00 -9.00
SR801P6400 149.00 158.00 137.50 158.00 147.50 -11.00
SR801P6500 195.50 203.00 175.50 198.00 190.50 -12.50
SR801P6600 246.50 250.50 230.00 250.00 241.50 -14.50
SR801P6700 302.50 312.50 274.50 311.50 301.50 -16.50
SR801P6800 380.00 380.00 380.00 380.00 369.50 -18.00
SR801P6900 455.50 455.50 455.50 455.50 444.50 -19.50
SR801P7000 542.50 542.50 539.00 539.00 525.00 -21.00
SR801P7100 0.00 0.00 0.00 0.00 610.50 -22.00
SR801P7200 0.00 0.00 0.00 0.00 700.00 -23.00
SR801P7300 0.00 0.00 0.00 0.00 792.50 -23.50
SR801P7400 0.00 0.00 0.00 0.00 887.50 -23.50
SR803C6000 0.00 0.00 0.00 0.00 554.00 1.00
SR803C6100 0.00 0.00 0.00 0.00 475.00 1.00
SR803C6200 0.00 0.00 0.00 0.00 402.00 0.50
SR803C6300 0.00 0.00 0.00 0.00 335.00 0.50
SR803C6400 0.00 0.00 0.00 0.00 274.50 0.50
SR803C6500 0.00 0.00 0.00 0.00 221.00 0.00
SR803C6600 0.00 0.00 0.00 0.00 175.00 -0.50
SR803C6700 0.00 0.00 0.00 0.00 138.00 0.00
SR803C6800 0.00 0.00 0.00 0.00 107.00 -0.50
SR803C6900 85.00 85.00 85.00 85.00 82.50 -0.50
SR803C7000 66.50 66.50 66.50 66.50 63.00 -0.50
SR803C7100 51.00 51.00 51.00 51.00 47.50 -0.50
SR803C7200 0.00 0.00 0.00 0.00 36.50 -0.50
SR803C7300 0.00 0.00 0.00 0.00 28.50 -0.50
SR803C7400 0.00 0.00 0.00 0.00 22.00 0.00
SR803P6000 0.00 0.00 0.00 0.00 78.50 -2.00
SR803P6100 0.00 0.00 0.00 0.00 98.00 -2.00
SR803P6200 0.00 0.00 0.00 0.00 123.50 -2.50
SR803P6300 0.00 0.00 0.00 0.00 155.00 -2.50
SR803P6400 0.00 0.00 0.00 0.00 193.00 -2.50
SR803P6500 0.00 0.00 0.00 0.00 237.50 -3.50
SR803P6600 0.00 0.00 0.00 0.00 290.00 -3.50
SR803P6700 0.00 0.00 0.00 0.00 351.00 -3.50
SR803P6800 0.00 0.00 0.00 0.00 419.00 -3.50
SR803P6900 0.00 0.00 0.00 0.00 493.00 -3.50
SR803P7000 0.00 0.00 0.00 0.00 572.50 -3.00
SR803P7100 0.00 0.00 0.00 0.00 656.00 -3.50
SR803P7200 0.00 0.00 0.00 0.00 744.50 -3.00
SR803P7300 0.00 0.00 0.00 0.00 835.50 -3.50
SR803P7400 0.00 0.00 0.00 0.00 929.00 -3.00
SR805C5900 0.00 0.00 0.00 0.00 602.00 14.00
SR805C6000 0.00 0.00 0.00 0.00 546.50 12.50
SR805C6100 0.00 0.00 0.00 0.00 471.00 11.50
SR805C6200 0.00 0.00 0.00 0.00 400.00 10.00
SR805C6300 0.00 0.00 0.00 0.00 336.00 10.00
SR805C6400 0.00 0.00 0.00 0.00 278.50 8.50
SR805C6500 0.00 0.00 0.00 0.00 227.50 7.50
SR805C6600 0.00 0.00 0.00 0.00 182.50 5.50
SR805C6700 0.00 0.00 0.00 0.00 145.00 5.00
SR805C6800 0.00 0.00 0.00 0.00 114.50 4.50
SR805C6900 0.00 0.00 0.00 0.00 89.50 3.50
SR805C7000 0.00 0.00 0.00 0.00 69.50 3.00
SR805C7100 0.00 0.00 0.00 0.00 53.00 2.00
SR805C7200 0.00 0.00 0.00 0.00 41.50 2.00
SR805C7300 34.00 34.00 33.50 33.50 32.00 1.00
SR805C7400 25.00 27.50 24.50 27.50 24.50 1.00
SR805P5900 0.00 0.00 0.00 0.00 62.00 -4.00
SR805P6000 94.00 96.00 93.50 96.00 105.50 -5.00
SR805P6100 113.00 124.50 112.50 124.50 128.50 -6.00
SR805P6200 0.00 0.00 0.00 0.00 155.50 -7.50
SR805P6300 172.50 172.50 172.50 172.50 189.00 -7.50
SR805P6400 0.00 0.00 0.00 0.00 229.50 -9.00
SR805P6500 0.00 0.00 0.00 0.00 276.00 -10.50
SR805P6600 0.00 0.00 0.00 0.00 329.50 -12.00
SR805P6700 0.00 0.00 0.00 0.00 389.50 -13.00
SR805P6800 0.00 0.00 0.00 0.00 457.50 -13.00
SR805P6900 0.00 0.00 0.00 0.00 531.00 -14.00
SR805P7000 0.00 0.00 0.00 0.00 609.00 -15.00
SR805P7100 0.00 0.00 0.00 0.00 691.50 -16.00
SR805P7200 0.00 0.00 0.00 0.00 779.00 -16.00
SR805P7300 0.00 0.00 0.00 0.00 869.50 -16.50
SR805P7400 0.00 0.00 0.00 0.00 962.00 -17.00
SR807C6000 0.00 0.00 0.00 0.00 560.50 -7.50
SR807C6100 0.00 0.00 0.00 0.00 486.00 -7.50
SR807C6200 0.00 0.00 0.00 0.00 416.00 -7.00
SR807C6300 0.00 0.00 0.00 0.00 352.50 -6.50
SR807C6400 0.00 0.00 0.00 0.00 295.50 -6.00
SR807C6500 0.00 0.00 0.00 0.00 245.00 -5.00
SR807C6600 0.00 0.00 0.00 0.00 200.00 -5.00
SR807C6700 0.00 0.00 0.00 0.00 163.50 -4.50
SR807C6800 0.00 0.00 0.00 0.00 132.50 -4.00
SR807C6900 0.00 0.00 0.00 0.00 106.50 -3.50
SR807C7000 0.00 0.00 0.00 0.00 86.00 -3.00
SR807C7100 0.00 0.00 0.00 0.00 69.50 -3.00
SR807C7200 0.00 0.00 0.00 0.00 56.00 -2.00
SR807C7300 0.00 0.00 0.00 0.00 46.00 -2.00
SR807C7400 0.00 0.00 0.00 0.00 38.00 -1.50
SR807P6000 0.00 0.00 0.00 0.00 114.50 1.00
SR807P6100 0.00 0.00 0.00 0.00 138.00 1.50
SR807P6200 0.00 0.00 0.00 0.00 165.50 2.00
SR807P6300 0.00 0.00 0.00 0.00 199.00 2.00
SR807P6400 0.00 0.00 0.00 0.00 240.00 2.50
SR807P6500 0.00 0.00 0.00 0.00 287.00 3.50
SR807P6600 0.00 0.00 0.00 0.00 339.50 4.00
SR807P6700 0.00 0.00 0.00 0.00 400.50 4.50
SR807P6800 0.00 0.00 0.00 0.00 467.50 5.00
SR807P6900 0.00 0.00 0.00 0.00 539.00 5.50
SR807P7000 0.00 0.00 0.00 0.00 616.50 6.00
SR807P7100 0.00 0.00 0.00 0.00 699.00 6.50
SR807P7200 0.00 0.00 0.00 0.00 784.00 7.00
SR807P7300 0.00 0.00 0.00 0.00 873.00 7.00
SR807P7400 0.00 0.00 0.00 0.00 964.50 7.50
SR809C5900 530.00 530.00 530.00 530.00 617.00 8.50
SR809C6000 530.00 530.00 530.00 530.00 558.00 7.50
SR809C6100 0.00 0.00 0.00 0.00 485.50 7.50
SR809C6200 0.00 0.00 0.00 0.00 417.00 6.50
SR809C6300 0.00 0.00 0.00 0.00 354.00 6.00
SR809C6400 0.00 0.00 0.00 0.00 299.50 5.50
SR809C6500 0.00 0.00 0.00 0.00 250.50 4.50
SR809C6600 0.00 0.00 0.00 0.00 207.50 4.00
SR809C6700 0.00 0.00 0.00 0.00 172.00 3.50
SR809C6800 0.00 0.00 0.00 0.00 142.50 3.00
SR809C6900 0.00 0.00 0.00 0.00 117.00 2.50
SR809C7000 0.00 0.00 0.00 0.00 97.50 2.00
SR809C7100 0.00 0.00 0.00 0.00 81.50 1.50
SR809C7200 0.00 0.00 0.00 0.00 68.50 1.50
SR809C7300 0.00 0.00 0.00 0.00 58.50 1.00
SR809C7400 0.00 0.00 0.00 0.00 50.50 1.00
SR809P5900 99.50 99.50 99.50 99.50 84.50 -3.00
SR809P6000 0.00 0.00 0.00 0.00 123.50 -4.50
SR809P6100 0.00 0.00 0.00 0.00 148.00 -4.50
SR809P6200 0.00 0.00 0.00 0.00 177.50 -5.00
SR809P6300 0.00 0.00 0.00 0.00 211.50 -5.50
SR809P6400 0.00 0.00 0.00 0.00 254.00 -6.00
SR809P6500 0.00 0.00 0.00 0.00 302.00 -7.00
SR809P6600 0.00 0.00 0.00 0.00 356.00 -7.50
SR809P6700 0.00 0.00 0.00 0.00 417.50 -8.00
SR809P6800 0.00 0.00 0.00 0.00 485.50 -8.50
SR809P6900 0.00 0.00 0.00 0.00 557.50 -9.50
SR809P7000 0.00 0.00 0.00 0.00 636.00 -9.50
SR809P7100 0.00 0.00 0.00 0.00 718.00 -10.00
SR809P7200 0.00 0.00 0.00 0.00 803.50 -10.00
SR809P7300 0.00 0.00 0.00 0.00 892.00 -11.00
SR809P7400 0.00 0.00 0.00 0.00 983.00 -11.00
SR811C5900 0.00 0.00 0.00 0.00 603.50 1.00
SR811C6000 0.00 0.00 0.00 0.00 534.00 1.00
SR811C6100 0.00 0.00 0.00 0.00 468.50 0.50
SR811C6200 0.00 0.00 0.00 0.00 410.00 0.50
SR811C6300 0.00 0.00 0.00 0.00 355.50 0.00
SR811C6400 0.00 0.00 0.00 0.00 306.00 0.50
SR811C6500 0.00 0.00 0.00 0.00 262.50 0.00
SR811C6600 0.00 0.00 0.00 0.00 223.00 0.00
SR811C6700 0.00 0.00 0.00 0.00 188.50 0.00
SR811C6800 184.00 184.00 184.00 184.00 158.50 0.00
SR811C6900 0.00 0.00 0.00 0.00 131.00 0.00
SR811C7000 0.00 0.00 0.00 0.00 109.00 -0.50
SR811C7100 0.00 0.00 0.00 0.00 89.50 0.00
SR811C7200 86.00 86.00 86.00 86.00 73.00 -0.50
SR811C7300 0.00 0.00 0.00 0.00 59.50 0.00
SR811P5900 0.00 0.00 0.00 0.00 106.50 -1.00
SR811P6000 0.00 0.00 0.00 0.00 134.00 -1.50
SR811P6100 0.00 0.00 0.00 0.00 166.00 -1.00
SR811P6200 0.00 0.00 0.00 0.00 204.00 -2.00
SR811P6300 0.00 0.00 0.00 0.00 246.50 -2.00
SR811P6400 0.00 0.00 0.00 0.00 293.50 -1.50
SR811P6500 0.00 0.00 0.00 0.00 346.50 -2.00
SR811P6600 0.00 0.00 0.00 0.00 403.50 -2.00
SR811P6700 0.00 0.00 0.00 0.00 466.00 -2.00
SR811P6800 0.00 0.00 0.00 0.00 533.00 -2.00
SR811P6900 0.00 0.00 0.00 0.00 602.50 -2.00
SR811P7000 0.00 0.00 0.00 0.00 678.50 -2.00
SR811P7100 0.00 0.00 0.00 0.00 756.50 -2.50
SR811P7200 0.00 0.00 0.00 0.00 839.00 -2.00
SR811P7300 0.00 0.00 0.00 0.00 924.00 -2.00