Contract Open High Low Closeing Settle Net Chg.
SR901C4400 0.00 0.00 0.00 0.00 614.00 18.00
SR901C4500 0.00 0.00 0.00 0.00 514.50 18.50
SR901C4600 0.00 0.00 0.00 0.00 414.50 18.00
SR901C4700 311.00 313.00 305.00 309.50 315.00 18.00
SR901C4800 224.00 229.00 205.50 219.00 216.50 16.50
SR901C4900 123.00 132.50 114.00 124.50 125.00 13.50
SR901C5000 49.50 63.50 32.50 49.50 53.50 6.50
SR901C5100 15.00 22.00 12.00 15.00 16.00 2.00
SR901C5200 4.50 7.00 3.50 4.00 4.00 0.50
SR901C5300 1.50 2.50 1.50 2.00 1.00 0.00
SR901C5400 0.50 1.00 0.50 1.00 0.50 0.00
SR901C5500 0.50 0.50 0.50 0.50 0.50 0.00
SR901C5600 0.50 0.50 0.50 0.50 0.50 0.00
SR901C5700 0.50 0.50 0.50 0.50 0.50 0.00
SR901C5800 0.00 0.00 0.00 0.00 0.50 0.00
SR901C5900 0.00 0.00 0.00 0.00 0.50 0.00
SR901C6000 0.00 0.00 0.00 0.00 0.50 0.00
SR901C6100 0.00 0.00 0.00 0.00 0.50 0.00
SR901C6200 0.00 0.00 0.00 0.00 0.50 0.00
SR901C6300 0.00 0.00 0.00 0.00 0.50 0.00
SR901C6400 0.00 0.00 0.00 0.00 0.50 0.00
SR901C6500 0.00 0.00 0.00 0.00 0.50 0.00
SR901C6600 0.00 0.00 0.00 0.00 0.50 0.00
SR901C6700 0.00 0.00 0.00 0.00 0.50 0.00
SR901P4400 0.50 0.50 0.50 0.50 0.50 0.00
SR901P4500 0.50 0.50 0.50 0.50 0.50 0.00
SR901P4600 0.50 1.00 0.50 1.00 0.50 0.00
SR901P4700 2.00 2.00 1.00 1.50 1.00 0.00
SR901P4800 4.00 4.00 2.50 3.50 3.00 -1.00
SR901P4900 12.00 13.00 9.50 10.00 11.00 -5.00
SR901P5000 41.00 46.00 34.00 34.00 39.50 -11.50
SR901P5100 111.50 111.50 97.00 102.00 102.00 -16.00
SR901P5200 187.50 200.00 186.00 186.00 190.00 -17.50
SR901P5300 280.50 298.50 280.50 289.00 287.00 -18.00
SR901P5400 389.00 397.50 389.00 397.50 386.50 -17.50
SR901P5500 488.50 497.00 488.50 497.00 486.00 -18.00
SR901P5600 594.50 594.50 594.50 594.50 586.00 -18.00
SR901P5700 0.00 0.00 0.00 0.00 686.00 -18.00
SR901P5800 0.00 0.00 0.00 0.00 786.00 -18.00
SR901P5900 0.00 0.00 0.00 0.00 886.00 -18.00
SR901P6000 0.00 0.00 0.00 0.00 986.00 -18.00
SR901P6100 0.00 0.00 0.00 0.00 1,086.00 -18.00
SR901P6200 0.00 0.00 0.00 0.00 1,186.00 -18.00
SR901P6300 1,286.50 1,286.50 1,286.50 1,286.50 1,286.00 -18.00
SR901P6400 0.00 0.00 0.00 0.00 1,386.00 -18.00
SR901P6500 0.00 0.00 0.00 0.00 1,486.00 -18.00
SR901P6600 0.00 0.00 0.00 0.00 1,586.00 -18.00
SR901P6700 0.00 0.00 0.00 0.00 1,686.00 -18.00
SR903C4300 0.00 0.00 0.00 0.00 729.00 27.00
SR903C4400 0.00 0.00 0.00 0.00 639.00 36.00
SR903C4500 0.00 0.00 0.00 0.00 540.00 34.00
SR903C4600 0.00 0.00 0.00 0.00 443.00 30.50
SR903C4700 324.00 324.00 322.00 322.00 351.00 27.50
SR903C4800 0.00 0.00 0.00 0.00 266.00 23.00
SR903C4900 175.50 175.50 165.00 165.00 191.50 18.00
SR903C5000 0.00 0.00 0.00 0.00 131.00 12.50
SR903C5100 78.00 78.00 73.00 73.00 87.50 9.00
SR903C5200 43.50 44.00 43.50 44.00 58.50 7.00
SR903C5300 25.50 25.50 25.50 25.50 41.00 5.50
SR903C5400 15.00 15.00 15.00 15.00 31.00 5.50
SR903C5500 0.00 0.00 0.00 0.00 26.00 6.00
SR903C5600 0.00 0.00 0.00 0.00 24.00 7.00
SR903C5700 0.00 0.00 0.00 0.00 16.00 0.50
SR903C5800 0.00 0.00 0.00 0.00 10.00 -5.50
SR903C5900 0.00 0.00 0.00 0.00 6.50 -4.00
SR903C6000 0.00 0.00 0.00 0.00 4.00 -3.00
SR903C6100 0.00 0.00 0.00 0.00 2.50 -2.00
SR903C6200 0.00 0.00 0.00 0.00 1.50 -1.50
SR903C6300 0.00 0.00 0.00 0.00 1.00 -1.00
SR903C6400 0.00 0.00 0.00 0.00 0.50 -0.50
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
SR903P4300 0.00 0.00 0.00 0.00 17.00 -3.00
SR903P4400 0.00 0.00 0.00 0.00 27.00 6.00
SR903P4500 0.00 0.00 0.00 0.00 27.50 4.00
SR903P4600 0.00 0.00 0.00 0.00 30.50 1.00
SR903P4700 0.00 0.00 0.00 0.00 38.00 -2.00
SR903P4800 45.50 45.50 45.50 45.50 52.00 -7.00
SR903P4900 76.50 76.50 76.00 76.00 77.00 -12.00
SR903P5000 0.00 0.00 0.00 0.00 116.50 -17.00
SR903P5100 169.00 169.00 169.00 169.00 172.00 -20.50
SR903P5200 0.00 0.00 0.00 0.00 242.50 -23.00
SR903P5300 0.00 0.00 0.00 0.00 324.00 -24.50
SR903P5400 0.00 0.00 0.00 0.00 414.00 -24.50
SR903P5500 0.00 0.00 0.00 0.00 509.00 -23.50
SR903P5600 0.00 0.00 0.00 0.00 606.00 -23.00
SR903P5700 0.00 0.00 0.00 0.00 697.50 -30.00
SR903P5800 0.00 0.00 0.00 0.00 792.00 -35.00
SR903P5900 0.00 0.00 0.00 0.00 888.50 -33.50
SR903P6000 0.00 0.00 0.00 0.00 986.00 -32.50
SR903P6100 0.00 0.00 0.00 0.00 1,085.00 -31.50
SR903P6200 0.00 0.00 0.00 0.00 1,185.00 -30.50
SR903P6300 0.00 0.00 0.00 0.00 1,285.00 -30.00
SR903P6400 0.00 0.00 0.00 0.00 1,385.00 -30.00
SR903P6500 0.00 0.00 0.00 0.00 1,485.00 -30.00
SR903P6600 0.00 0.00 0.00 0.00 1,585.00 -30.00
SR905C4300 0.00 0.00 0.00 0.00 710.00 23.00
SR905C4400 0.00 0.00 0.00 0.00 617.00 22.50
SR905C4500 0.00 0.00 0.00 0.00 526.50 21.00
SR905C4600 0.00 0.00 0.00 0.00 440.50 19.50
SR905C4700 357.50 357.50 357.50 357.50 360.50 17.50
SR905C4800 281.50 281.50 281.50 281.50 287.50 15.00
SR905C4900 221.50 227.50 221.50 225.50 223.50 12.00
SR905C5000 223.00 223.00 161.00 171.00 168.50 8.00
SR905C5100 118.50 130.50 118.00 126.50 125.00 6.00
SR905C5200 85.50 95.50 85.50 92.00 90.50 4.00
SR905C5300 63.50 67.00 59.00 66.00 64.00 2.50
SR905C5400 44.00 47.50 41.50 46.00 45.00 1.50
SR905C5500 30.50 33.50 29.00 33.00 31.50 0.50
SR905C5600 24.00 24.00 20.50 23.50 22.00 0.00
SR905C5700 17.50 17.50 14.00 16.00 15.50 0.00
SR905C5800 12.50 13.00 10.00 11.50 11.00 0.00
SR905C5900 8.00 8.00 8.00 8.00 8.00 -0.50
SR905C6000 7.00 8.00 6.00 6.50 6.00 -0.50
SR905C6100 4.50 5.00 4.00 4.00 4.50 -0.50
SR905C6200 3.50 3.50 3.50 3.50 4.00 0.00
SR905C6300 0.00 0.00 0.00 0.00 3.00 -0.50
SR905C6400 3.00 3.00 3.00 3.00 2.00 0.00
SR905C6500 2.50 2.50 2.50 2.50 1.50 0.00
SR905P4300 13.00 15.00 13.00 14.00 16.50 -0.50
SR905P4400 0.00 0.00 0.00 0.00 22.50 -1.50
SR905P4500 33.50 35.00 31.50 35.00 32.00 -2.50
SR905P4600 48.00 48.00 44.00 48.00 45.50 -4.50
SR905P4700 68.00 68.00 62.00 65.00 64.50 -6.50
SR905P4800 92.00 93.50 85.50 93.50 91.00 -8.50
SR905P4900 131.00 131.00 119.00 129.00 125.50 -12.00
SR905P5000 181.00 181.00 165.00 175.00 169.50 -15.50
SR905P5100 234.00 234.00 216.50 231.50 224.50 -18.00
SR905P5200 0.00 0.00 0.00 0.00 289.00 -20.00
SR905P5300 365.00 367.00 357.50 366.00 362.00 -21.50
SR905P5400 450.00 450.00 450.00 450.00 442.00 -22.50
SR905P5500 0.00 0.00 0.00 0.00 528.00 -23.50
SR905P5600 0.00 0.00 0.00 0.00 618.00 -24.00
SR905P5700 0.00 0.00 0.00 0.00 711.50 -24.00
SR905P5800 0.00 0.00 0.00 0.00 807.00 -24.00
SR905P5900 0.00 0.00 0.00 0.00 904.00 -24.50
SR905P6000 0.00 0.00 0.00 0.00 1,002.50 -24.00
SR905P6100 0.00 0.00 0.00 0.00 1,101.50 -24.00
SR905P6200 0.00 0.00 0.00 0.00 1,201.00 -24.00
SR905P6300 0.00 0.00 0.00 0.00 1,301.00 -24.00
SR905P6400 0.00 0.00 0.00 0.00 1,401.00 -24.00
SR905P6500 0.00 0.00 0.00 0.00 1,501.00 -24.00
SR907C4400 0.00 0.00 0.00 0.00 649.50 21.00
SR907C4500 0.00 0.00 0.00 0.00 561.00 18.50
SR907C4600 0.00 0.00 0.00 0.00 477.50 16.50
SR907C4700 0.00 0.00 0.00 0.00 399.00 14.00
SR907C4800 0.00 0.00 0.00 0.00 327.50 11.50
SR907C4900 0.00 0.00 0.00 0.00 263.00 8.00
SR907C5000 0.00 0.00 0.00 0.00 207.50 6.00
SR907C5100 0.00 0.00 0.00 0.00 160.00 3.50
SR907C5200 0.00 0.00 0.00 0.00 121.50 1.50
SR907C5300 0.00 0.00 0.00 0.00 91.00 0.50
SR907C5400 0.00 0.00 0.00 0.00 67.00 -0.50
SR907C5500 0.00 0.00 0.00 0.00 49.00 -1.00
SR907C5600 0.00 0.00 0.00 0.00 36.00 -1.00
SR907C5700 0.00 0.00 0.00 0.00 26.00 -1.00
SR907C5800 0.00 0.00 0.00 0.00 19.00 -0.50
SR907C5900 0.00 0.00 0.00 0.00 14.00 -0.50
SR907C6000 0.00 0.00 0.00 0.00 10.50 -0.50
SR907C6100 0.00 0.00 0.00 0.00 8.00 0.00
SR907C6200 0.00 0.00 0.00 0.00 6.50 0.00
SR907P4400 0.00 0.00 0.00 0.00 31.00 -6.00
SR907P4500 0.00 0.00 0.00 0.00 42.00 -8.00
SR907P4600 0.00 0.00 0.00 0.00 57.50 -10.00
SR907P4700 0.00 0.00 0.00 0.00 78.00 -12.50
SR907P4800 0.00 0.00 0.00 0.00 105.00 -15.50
SR907P4900 0.00 0.00 0.00 0.00 139.00 -18.50
SR907P5000 0.00 0.00 0.00 0.00 182.00 -20.50
SR907P5100 0.00 0.00 0.00 0.00 233.00 -23.00
SR907P5200 0.00 0.00 0.00 0.00 293.00 -25.00
SR907P5300 0.00 0.00 0.00 0.00 360.50 -26.50
SR907P5400 0.00 0.00 0.00 0.00 435.50 -27.50
SR907P5500 0.00 0.00 0.00 0.00 516.50 -28.00
SR907P5600 0.00 0.00 0.00 0.00 602.50 -28.00
SR907P5700 0.00 0.00 0.00 0.00 692.50 -27.50
SR907P5800 0.00 0.00 0.00 0.00 785.00 -27.50
SR907P5900 0.00 0.00 0.00 0.00 880.50 -27.00
SR907P6000 0.00 0.00 0.00 0.00 977.00 -27.50
SR907P6100 0.00 0.00 0.00 0.00 1,075.00 -27.00
SR907P6200 0.00 0.00 0.00 0.00 1,174.50 -26.50
SR909C4400 0.00 0.00 0.00 0.00 684.00 7.00
SR909C4500 0.00 0.00 0.00 0.00 596.50 3.50
SR909C4600 0.00 0.00 0.00 0.00 513.50 1.00
SR909C4700 0.00 0.00 0.00 0.00 436.00 -1.50
SR909C4800 366.00 366.00 366.00 366.00 364.00 -4.00
SR909C4900 301.00 301.00 301.00 301.00 299.00 -6.50
SR909C5000 240.00 240.00 230.50 230.50 241.50 -8.50
SR909C5100 198.50 207.00 181.00 185.50 191.00 -10.00
SR909C5200 156.00 160.00 136.00 143.00 148.50 -10.00
SR909C5300 120.50 120.50 102.50 106.00 113.50 -9.50
SR909C5400 91.00 92.50 78.00 79.00 85.00 -8.50
SR909C5500 68.50 68.50 55.00 55.00 63.00 -7.00
SR909C5600 50.00 51.50 41.50 42.50 46.00 -6.00
SR909C5700 36.50 37.50 30.50 31.00 33.50 -4.50
SR909C5800 28.50 28.50 22.50 23.00 24.00 -3.00
SR909P4400 33.00 35.50 33.00 33.50 34.50 -9.50
SR909P4500 50.50 51.00 46.00 47.50 46.00 -12.50
SR909P4600 63.50 65.00 62.50 64.00 62.00 -15.00
SR909P4700 86.50 86.50 82.00 82.00 83.00 -17.00
SR909P4800 113.00 113.00 112.50 112.50 109.50 -19.50
SR909P4900 149.50 152.50 140.00 141.50 142.50 -22.00
SR909P5000 194.50 194.50 175.50 182.00 182.50 -24.50
SR909P5100 238.00 238.00 227.00 227.00 230.50 -25.00
SR909P5200 282.00 290.00 282.00 289.00 286.00 -25.50
SR909P5300 350.50 352.00 343.00 352.00 349.00 -24.50
SR909P5400 409.50 409.50 409.50 409.50 418.50 -24.00
SR909P5500 0.00 0.00 0.00 0.00 495.00 -22.50
SR909P5600 0.00 0.00 0.00 0.00 577.00 -21.50
SR909P5700 0.00 0.00 0.00 0.00 663.50 -20.00
SR909P5800 0.00 0.00 0.00 0.00 754.00 -18.50