Contract Open High Low Closeing Settle Net Chg.
SR709C6100 570.00 581.00 570.00 581.00 577.00 -20.50
SR709C6200 507.00 507.00 465.00 473.00 480.00 -20.50
SR709C6300 411.50 411.50 375.00 375.00 385.50 -20.50
SR709C6400 321.00 321.00 285.50 286.00 295.50 -20.50
SR709C6500 222.00 222.00 214.50 214.50 214.00 -20.00
SR709C6600 163.50 163.50 135.00 138.00 145.00 -18.00
SR709C6700 107.00 107.00 84.00 86.00 91.50 -14.50
SR709C6800 60.50 62.50 49.00 49.50 54.00 -10.50
SR709C6900 34.00 34.00 26.00 26.50 30.50 -7.50
SR709C7000 19.50 20.50 13.50 14.50 17.00 -4.50
SR709C7100 10.50 11.00 8.00 9.00 9.50 -2.50
SR709C7200 6.00 6.00 4.50 4.50 5.50 -1.50
SR709C7300 5.00 5.50 4.00 4.00 3.50 -0.50
SR709P6100 4.50 6.00 4.50 5.00 5.00 -0.50
SR709P6200 6.50 8.00 6.50 6.50 7.50 -0.50
SR709P6300 12.00 15.00 11.00 11.50 13.00 -0.50
SR709P6400 21.00 24.50 20.50 22.00 23.00 -0.50
SR709P6500 39.00 45.50 37.50 41.50 41.00 0.00
SR709P6600 68.00 77.00 65.00 72.50 71.50 2.00
SR709P6700 105.50 126.00 105.50 121.50 117.50 5.50
SR709P6800 163.50 188.50 163.00 187.50 179.50 9.50
SR709P6900 236.50 266.00 236.50 253.50 255.00 12.50
SR709P7000 319.00 351.00 319.00 343.00 341.50 15.50
SR709P7100 447.00 447.00 431.00 443.00 434.00 17.50
SR709P7200 505.00 548.50 505.00 548.50 530.00 19.00
SR709P7300 616.50 644.00 616.50 635.50 628.00 19.50
SR711C6100 0.00 0.00 0.00 0.00 586.50 -22.50
SR711C6200 0.00 0.00 0.00 0.00 494.50 -22.50
SR711C6300 0.00 0.00 0.00 0.00 407.00 -22.50
SR711C6400 0.00 0.00 0.00 0.00 325.50 -22.50
SR711C6500 0.00 0.00 0.00 0.00 251.50 -22.00
SR711C6600 255.00 255.00 255.00 255.00 187.50 -20.50
SR711C6700 0.00 0.00 0.00 0.00 136.00 -17.50
SR711C6800 0.00 0.00 0.00 0.00 95.00 -15.00
SR711C6900 75.00 75.00 75.00 75.00 64.00 -13.00
SR711C7000 50.50 50.50 50.50 50.50 43.50 -9.00
SR711C7100 0.00 0.00 0.00 0.00 29.00 -6.50
SR711C7200 0.00 0.00 0.00 0.00 20.00 -4.00
SR711C7300 0.00 0.00 0.00 0.00 13.50 -3.00
SR711P6100 0.00 0.00 0.00 0.00 21.00 0.50
SR711P6200 22.50 22.50 22.50 22.50 28.50 0.00
SR711P6300 0.00 0.00 0.00 0.00 40.50 0.00
SR711P6400 0.00 0.00 0.00 0.00 58.00 0.50
SR711P6500 82.00 82.00 82.00 82.00 83.50 1.00
SR711P6600 0.00 0.00 0.00 0.00 118.50 2.50
SR711P6700 159.00 165.00 159.00 165.00 165.50 5.50
SR711P6800 0.00 0.00 0.00 0.00 223.50 7.50
SR711P6900 292.50 292.50 292.50 292.50 292.00 10.50
SR711P7000 0.00 0.00 0.00 0.00 370.00 13.50
SR711P7100 0.00 0.00 0.00 0.00 455.50 17.00
SR711P7200 0.00 0.00 0.00 0.00 545.50 19.00
SR711P7300 0.00 0.00 0.00 0.00 639.50 20.50
SR801C6200 636.00 636.00 636.00 636.00 619.50 -8.00
SR801C6300 544.00 544.00 544.00 544.00 531.50 -9.00
SR801C6400 0.00 0.00 0.00 0.00 448.50 -10.00
SR801C6500 378.50 378.50 366.50 366.50 371.00 -11.00
SR801C6600 305.00 306.00 302.00 306.00 301.00 -11.50
SR801C6700 246.00 246.00 233.00 233.00 238.50 -12.00
SR801C6800 183.50 184.50 177.50 178.00 184.50 -12.00
SR801C6900 140.50 142.50 136.50 139.00 139.50 -11.50
SR801C7000 108.00 108.00 97.00 97.00 103.50 -10.00
SR801C7100 79.50 79.50 71.00 71.00 75.00 -8.50
SR801C7200 57.50 58.00 52.00 52.00 53.00 -7.50
SR801C7300 37.50 37.50 36.00 36.00 37.50 -5.50
SR801C7400 27.50 28.00 24.50 25.50 26.00 -4.00
SR801P6200 30.50 32.00 29.50 31.50 31.50 -1.00
SR801P6300 44.00 44.00 42.00 42.00 43.00 -2.00
SR801P6400 60.50 60.50 56.50 56.50 59.00 -3.00
SR801P6500 82.50 82.50 77.00 79.50 80.50 -3.50
SR801P6600 107.00 107.50 106.00 107.50 108.50 -4.50
SR801P6700 146.50 152.00 140.50 145.00 144.50 -5.50
SR801P6800 192.00 193.50 185.50 191.00 189.50 -5.00
SR801P6900 253.00 253.00 237.00 244.00 243.00 -4.50
SR801P7000 315.00 315.00 299.00 308.00 305.50 -3.00
SR801P7100 0.00 0.00 0.00 0.00 375.50 -1.50
SR801P7200 453.00 453.00 453.00 453.00 453.00 0.00
SR801P7300 546.00 546.00 546.00 546.00 536.00 1.50
SR801P7400 0.00 0.00 0.00 0.00 624.00 3.00
SR803C6200 0.00 0.00 0.00 0.00 609.50 -1.50
SR803C6300 0.00 0.00 0.00 0.00 527.00 -2.00
SR803C6400 0.00 0.00 0.00 0.00 450.00 -3.00
SR803C6500 0.00 0.00 0.00 0.00 378.50 -4.00
SR803C6600 0.00 0.00 0.00 0.00 313.50 -5.50
SR803C6700 0.00 0.00 0.00 0.00 255.50 -6.50
SR803C6800 0.00 0.00 0.00 0.00 205.00 -7.00
SR803C6900 0.00 0.00 0.00 0.00 161.50 -7.50
SR803C7000 0.00 0.00 0.00 0.00 125.00 -8.50
SR803C7100 100.50 100.50 100.50 100.50 95.50 -9.00
SR803C7200 77.00 77.00 77.00 77.00 72.50 -8.50
SR803C7300 58.00 58.00 58.00 58.00 54.00 -8.50
SR803C7400 43.50 43.50 42.00 43.50 40.00 -7.00
SR803P6200 47.00 53.00 47.00 53.00 49.00 -1.00
SR803P6300 0.00 0.00 0.00 0.00 65.00 -2.00
SR803P6400 0.00 0.00 0.00 0.00 86.50 -3.00
SR803P6500 0.00 0.00 0.00 0.00 113.50 -4.00
SR803P6600 0.00 0.00 0.00 0.00 147.00 -5.00
SR803P6700 0.00 0.00 0.00 0.00 187.00 -6.50
SR803P6800 0.00 0.00 0.00 0.00 234.00 -7.50
SR803P6900 0.00 0.00 0.00 0.00 289.00 -7.50
SR803P7000 0.00 0.00 0.00 0.00 350.50 -8.50
SR803P7100 0.00 0.00 0.00 0.00 419.50 -9.00
SR803P7200 0.00 0.00 0.00 0.00 494.50 -9.00
SR803P7300 0.00 0.00 0.00 0.00 575.00 -8.50
SR803P7400 0.00 0.00 0.00 0.00 660.00 -7.50
SR805C6200 0.00 0.00 0.00 0.00 593.00 -5.00
SR805C6300 0.00 0.00 0.00 0.00 516.00 -6.00
SR805C6400 0.00 0.00 0.00 0.00 444.50 -7.00
SR805C6500 0.00 0.00 0.00 0.00 378.00 -8.50
SR805C6600 0.00 0.00 0.00 0.00 318.00 -9.50
SR805C6700 0.00 0.00 0.00 0.00 264.50 -11.00
SR805C6800 0.00 0.00 0.00 0.00 217.50 -12.00
SR805C6900 0.00 0.00 0.00 0.00 176.50 -12.00
SR805C7000 135.00 135.00 135.00 135.00 140.50 -12.50
SR805C7100 114.50 115.00 108.00 109.50 111.50 -12.50
SR805C7200 0.00 0.00 0.00 0.00 87.50 -12.00
SR805C7300 71.00 71.00 63.00 65.00 67.50 -10.50
SR805C7400 54.00 54.50 52.00 52.50 51.00 -10.50
SR805P6200 67.00 67.00 67.00 67.00 67.00 0.00
SR805P6300 0.00 0.00 0.00 0.00 88.50 -1.00
SR805P6400 112.50 112.50 112.00 112.00 115.00 -2.50
SR805P6500 140.50 141.00 140.00 141.00 146.50 -3.50
SR805P6600 0.00 0.00 0.00 0.00 184.00 -5.00
SR805P6700 0.00 0.00 0.00 0.00 228.50 -6.00
SR805P6800 280.00 280.00 280.00 280.00 279.00 -7.00
SR805P6900 330.00 330.00 330.00 330.00 335.50 -7.00
SR805P7000 400.00 400.00 400.00 400.00 397.50 -7.50
SR805P7100 0.00 0.00 0.00 0.00 466.50 -7.50
SR805P7200 0.00 0.00 0.00 0.00 540.50 -6.50
SR805P7300 0.00 0.00 0.00 0.00 619.00 -5.50
SR805P7400 0.00 0.00 0.00 0.00 701.50 -5.00
SR807C6200 0.00 0.00 0.00 0.00 619.50 -6.00
SR807C6300 0.00 0.00 0.00 0.00 545.00 -5.50
SR807C6400 0.00 0.00 0.00 0.00 475.00 -5.50
SR807C6500 0.00 0.00 0.00 0.00 410.50 -4.50
SR807C6600 0.00 0.00 0.00 0.00 351.00 -5.00
SR807C6700 0.00 0.00 0.00 0.00 299.00 -4.00
SR807C6800 0.00 0.00 0.00 0.00 252.00 -3.50
SR807C6900 0.00 0.00 0.00 0.00 209.50 -3.50
SR807C7000 0.00 0.00 0.00 0.00 175.00 -3.00
SR807C7100 0.00 0.00 0.00 0.00 144.00 -2.50
SR807C7200 0.00 0.00 0.00 0.00 117.00 -2.50
SR807C7300 0.00 0.00 0.00 0.00 96.00 -2.00
SR807C7400 69.50 69.50 69.50 69.50 78.00 -1.50
SR807P6200 0.00 0.00 0.00 0.00 81.00 1.00
SR807P6300 0.00 0.00 0.00 0.00 104.50 1.50
SR807P6400 0.00 0.00 0.00 0.00 132.50 1.50
SR807P6500 0.00 0.00 0.00 0.00 165.00 2.00
SR807P6600 204.00 204.00 204.00 204.00 203.50 2.50
SR807P6700 0.00 0.00 0.00 0.00 248.50 2.50
SR807P6800 0.00 0.00 0.00 0.00 298.50 3.00
SR807P6900 0.00 0.00 0.00 0.00 353.50 3.50
SR807P7000 0.00 0.00 0.00 0.00 416.00 4.00
SR807P7100 0.00 0.00 0.00 0.00 483.00 4.50
SR807P7200 0.00 0.00 0.00 0.00 553.50 4.50
SR807P7300 0.00 0.00 0.00 0.00 630.50 5.00
SR807P7400 0.00 0.00 0.00 0.00 710.50 5.00
SR809C6200 0.00 0.00 0.00 0.00 626.00 -2.50
SR809C6300 0.00 0.00 0.00 0.00 551.50 -2.00
SR809C6400 0.00 0.00 0.00 0.00 483.00 -2.50
SR809C6500 0.00 0.00 0.00 0.00 419.50 -2.00
SR809C6600 0.00 0.00 0.00 0.00 360.50 -2.00
SR809C6700 316.00 316.00 316.00 316.00 309.00 -2.00
SR809C6800 0.00 0.00 0.00 0.00 262.50 -2.00
SR809C6900 0.00 0.00 0.00 0.00 221.00 -1.50
SR809C7000 0.00 0.00 0.00 0.00 186.00 -1.50
SR809C7100 0.00 0.00 0.00 0.00 155.50 -1.50
SR809C7200 0.00 0.00 0.00 0.00 129.00 -1.50
SR809C7300 100.50 100.50 100.50 100.50 108.00 -1.00
SR809C7400 85.00 85.00 80.50 80.50 89.00 -1.00
SR809P6200 0.00 0.00 0.00 0.00 100.50 0.50
SR809P6300 0.00 0.00 0.00 0.00 123.50 0.50
SR809P6400 0.00 0.00 0.00 0.00 152.50 0.50
SR809P6500 0.00 0.00 0.00 0.00 186.00 0.50
SR809P6600 0.00 0.00 0.00 0.00 224.00 1.00
SR809P6700 0.00 0.00 0.00 0.00 269.50 1.00
SR809P6800 0.00 0.00 0.00 0.00 320.00 1.50
SR809P6900 0.00 0.00 0.00 0.00 375.00 1.50
SR809P7000 0.00 0.00 0.00 0.00 437.00 1.50
SR809P7100 0.00 0.00 0.00 0.00 503.50 1.50
SR809P7200 0.00 0.00 0.00 0.00 574.50 2.00
SR809P7300 0.00 0.00 0.00 0.00 651.00 2.00
SR809P7400 0.00 0.00 0.00 0.00 730.00 2.00
SR811C6200 0.00 0.00 0.00 0.00 667.00 -0.50
SR811C6300 0.00 0.00 0.00 0.00 596.50 0.00
SR811C6400 0.00 0.00 0.00 0.00 531.00 0.00
SR811C6500 0.00 0.00 0.00 0.00 470.50 0.00
SR811C6600 0.00 0.00 0.00 0.00 413.00 0.00
SR811C6700 0.00 0.00 0.00 0.00 362.50 -0.50
SR811C6800 0.00 0.00 0.00 0.00 315.00 -0.50
SR811C6900 0.00 0.00 0.00 0.00 273.50 0.00
SR811C7000 0.00 0.00 0.00 0.00 235.50 0.00
SR811C7100 183.00 183.00 183.00 183.00 201.00 -0.50
SR811C7200 0.00 0.00 0.00 0.00 172.00 0.00
SR811C7300 131.00 131.50 131.00 131.50 144.50 -0.50
SR811P6200 112.00 112.00 112.00 112.00 112.50 0.00
SR811P6300 0.00 0.00 0.00 0.00 139.00 -0.50
SR811P6400 0.00 0.00 0.00 0.00 170.50 -0.50
SR811P6500 0.00 0.00 0.00 0.00 207.00 0.00
SR811P6600 238.00 238.00 238.00 238.00 246.00 -0.50
SR811P6700 0.00 0.00 0.00 0.00 292.50 0.00
SR811P6800 0.00 0.00 0.00 0.00 341.00 -0.50
SR811P6900 0.00 0.00 0.00 0.00 395.50 -0.50
SR811P7000 0.00 0.00 0.00 0.00 454.50 0.00
SR811P7100 0.00 0.00 0.00 0.00 516.50 -0.50
SR811P7200 0.00 0.00 0.00 0.00 584.00 -0.50
SR811P7300 0.00 0.00 0.00 0.00 654.00 -0.50