Contract Open High Low Closeing Settle Net Chg.
SR001C4300 0.00 0.00 0.00 0.00 862.00 -64.50
SR001C4400 0.00 0.00 0.00 0.00 769.00 -62.50
SR001C4500 0.00 0.00 0.00 0.00 677.50 -61.50
SR001C4600 0.00 0.00 0.00 0.00 589.50 -60.00
SR001C4700 0.00 0.00 0.00 0.00 506.00 -57.00
SR001C4800 0.00 0.00 0.00 0.00 427.50 -53.00
SR001C4900 341.50 352.50 341.50 352.50 356.00 -48.00
SR001C5000 299.00 299.00 282.50 285.00 291.50 -42.50
SR001C5100 250.00 250.00 222.00 232.00 236.00 -36.50
SR001C5200 166.00 202.50 166.00 180.50 189.00 -31.00
SR001C5300 156.50 161.00 138.00 144.50 150.00 -26.00
SR001C5400 126.00 126.00 108.00 112.50 119.00 -21.50
SR001C5500 92.50 99.00 85.00 88.50 94.50 -17.50
SR001C5600 75.50 79.50 70.00 72.00 76.50 -13.00
SR001C5700 61.00 64.00 57.00 59.50 62.00 -10.00
SR001C5800 52.00 53.00 45.00 48.50 50.00 -9.00
SR001C5900 40.50 41.50 39.00 41.50 41.50 -7.00
SR001C6000 36.00 37.50 32.50 35.00 34.00 -6.00
SR001P4300 16.00 19.00 16.00 19.00 19.00 1.50
SR001P4400 0.00 0.00 0.00 0.00 25.50 3.00
SR001P4500 32.00 37.00 32.00 35.50 33.50 4.00
SR001P4600 41.00 50.00 41.00 48.00 44.50 5.00
SR001P4700 57.50 67.50 56.00 64.50 60.50 8.50
SR001P4800 76.50 89.50 76.50 84.50 81.00 12.00
SR001P4900 102.00 118.50 102.00 112.50 108.00 17.50
SR001P5000 134.00 157.00 130.00 148.00 142.00 22.50
SR001P5100 185.00 200.50 177.50 190.50 184.50 28.00
SR001P5200 235.00 255.00 235.00 241.00 236.00 34.00
SR001P5300 278.50 315.00 278.50 315.00 296.00 39.50
SR001P5400 0.00 0.00 0.00 0.00 363.50 44.00
SR001P5500 447.50 456.50 447.50 450.00 437.00 47.50
SR001P5600 524.50 524.50 524.50 524.50 517.50 52.00
SR001P5700 609.50 609.50 609.50 609.50 602.00 55.00
SR001P5800 0.00 0.00 0.00 0.00 689.50 56.50
SR001P5900 0.00 0.00 0.00 0.00 780.00 58.50
SR001P6000 0.00 0.00 0.00 0.00 872.50 60.00
SR907C4200 0.00 0.00 0.00 0.00 865.00 -31.00
SR907C4300 0.00 0.00 0.00 0.00 765.00 -31.00
SR907C4400 0.00 0.00 0.00 0.00 665.00 -31.00
SR907C4500 0.00 0.00 0.00 0.00 565.00 -31.00
SR907C4600 0.00 0.00 0.00 0.00 465.00 -31.00
SR907C4700 0.00 0.00 0.00 0.00 365.00 -31.50
SR907C4800 0.00 0.00 0.00 0.00 265.00 -32.50
SR907C4900 163.50 165.00 163.50 165.00 167.00 -32.50
SR907C5000 104.00 106.00 72.00 83.50 80.50 -25.50
SR907C5100 26.00 26.00 24.00 24.00 26.00 -14.50
SR907C5200 10.00 221.00 4.00 7.50 7.50 -9.50
SR907C5300 0.00 0.00 0.00 0.00 2.00 -6.50
SR907C5400 0.00 0.00 0.00 0.00 0.50 -4.00
SR907C5500 0.00 0.00 0.00 0.00 0.50 -2.00
SR907C5600 0.00 0.00 0.00 0.00 0.50 -1.00
SR907C5700 0.00 0.00 0.00 0.00 0.50 -0.50
SR907C5800 0.00 0.00 0.00 0.00 0.50 0.00
SR907C5900 0.50 0.50 0.50 0.50 0.50 0.00
SR907C6000 0.00 0.00 0.00 0.00 0.50 0.00
SR907C6100 0.00 0.00 0.00 0.00 0.50 0.00
SR907C6200 0.00 0.00 0.00 0.00 0.50 0.00
SR907P4200 0.00 0.00 0.00 0.00 0.50 0.00
SR907P4300 0.00 0.00 0.00 0.00 0.50 0.00
SR907P4400 0.00 0.00 0.00 0.00 0.50 0.00
SR907P4500 0.00 0.00 0.00 0.00 0.50 0.00
SR907P4600 0.00 0.00 0.00 0.00 0.50 0.00
SR907P4700 0.00 0.00 0.00 0.00 0.50 0.00
SR907P4800 0.00 0.00 0.00 0.00 0.50 -1.00
SR907P4900 0.50 2.50 0.50 2.50 2.00 -1.50
SR907P5000 39.00 39.00 16.00 16.00 15.50 5.50
SR907P5100 65.50 67.00 57.00 57.00 61.00 16.50
SR907P5200 145.00 145.00 139.50 139.50 142.00 21.00
SR907P5300 0.00 0.00 0.00 0.00 236.50 24.00
SR907P5400 0.00 0.00 0.00 0.00 335.50 27.00
SR907P5500 0.00 0.00 0.00 0.00 435.00 28.50
SR907P5600 0.00 0.00 0.00 0.00 535.00 29.50
SR907P5700 0.00 0.00 0.00 0.00 635.00 30.50
SR907P5800 0.00 0.00 0.00 0.00 735.00 30.50
SR907P5900 0.00 0.00 0.00 0.00 835.00 31.00
SR907P6000 0.00 0.00 0.00 0.00 935.00 31.00
SR907P6100 0.00 0.00 0.00 0.00 1,035.00 31.00
SR907P6200 0.00 0.00 0.00 0.00 1,135.00 31.00
SR909C4200 0.00 0.00 0.00 0.00 899.00 -52.00
SR909C4300 0.00 0.00 0.00 0.00 800.00 -52.00
SR909C4400 0.00 0.00 0.00 0.00 702.00 -51.50
SR909C4500 0.00 0.00 0.00 0.00 605.50 -50.50
SR909C4600 0.00 0.00 0.00 0.00 511.50 -49.00
SR909C4700 405.00 405.00 402.50 402.50 421.50 -46.00
SR909C4800 355.00 362.00 312.50 317.50 336.50 -43.00
SR909C4900 255.50 255.50 240.00 245.50 259.50 -39.00
SR909C5000 208.00 208.00 177.50 182.50 193.50 -32.50
SR909C5100 151.00 154.00 125.00 129.50 139.00 -27.00
SR909C5200 96.00 110.50 85.50 89.50 98.00 -20.50
SR909C5300 63.50 77.00 58.50 61.50 68.00 -14.50
SR909C5400 44.50 54.00 39.00 41.00 46.50 -11.00
SR909C5500 30.00 37.00 26.50 28.00 32.00 -8.00
SR909C5600 21.00 25.50 19.00 20.00 22.50 -5.00
SR909C5700 15.50 18.00 13.50 14.50 16.00 -3.00
SR909C5800 11.50 14.00 10.00 10.50 11.50 -2.00
SR909C5900 10.00 10.00 7.50 8.00 8.50 -1.00
SR909P4200 1.00 2.50 1.00 2.50 2.00 0.00
SR909P4300 0.00 0.00 0.00 0.00 3.50 0.00
SR909P4400 4.50 5.50 4.50 5.00 5.50 0.50
SR909P4500 7.50 10.50 6.50 9.50 9.00 1.00
SR909P4600 13.50 17.00 12.00 16.50 15.00 3.00
SR909P4700 23.00 28.00 20.50 27.50 24.50 5.50
SR909P4800 39.00 46.00 34.00 43.50 39.00 8.50
SR909P4900 61.50 72.50 56.00 70.00 62.00 13.00
SR909P5000 95.00 111.00 85.00 104.50 95.50 19.50
SR909P5100 140.00 156.00 129.00 153.50 140.00 24.50
SR909P5200 183.00 220.00 180.00 212.50 198.50 31.00
SR909P5300 251.00 290.00 249.00 285.00 267.50 37.00
SR909P5400 326.00 363.00 326.00 361.00 345.50 40.50
SR909P5500 415.00 415.00 415.00 415.00 431.00 44.50
SR909P5600 539.50 540.50 532.50 534.50 521.00 47.00
SR909P5700 0.00 0.00 0.00 0.00 614.00 48.50
SR909P5800 0.00 0.00 0.00 0.00 709.50 50.00
SR909P5900 838.50 838.50 800.50 800.50 806.50 51.00
SR911C4300 0.00 0.00 0.00 0.00 804.50 -72.00
SR911C4400 0.00 0.00 0.00 0.00 710.00 -69.50
SR911C4500 0.00 0.00 0.00 0.00 617.50 -66.50
SR911C4600 0.00 0.00 0.00 0.00 529.00 -62.00
SR911C4700 0.00 0.00 0.00 0.00 444.50 -57.50
SR911C4800 0.00 0.00 0.00 0.00 366.00 -51.50
SR911C4900 0.00 0.00 0.00 0.00 295.00 -44.50
SR911C5000 0.00 0.00 0.00 0.00 233.00 -36.00
SR911C5100 0.00 0.00 0.00 0.00 181.00 -27.50
SR911C5200 119.00 119.00 119.00 119.00 139.00 -20.00
SR911C5300 0.00 0.00 0.00 0.00 106.50 -13.00
SR911C5400 0.00 0.00 0.00 0.00 81.50 -7.50
SR911C5500 0.00 0.00 0.00 0.00 63.00 -4.00
SR911C5600 0.00 0.00 0.00 0.00 49.50 -1.00
SR911C5700 0.00 0.00 0.00 0.00 39.00 0.50
SR911C5800 19.50 19.50 19.50 19.50 30.50 1.00
SR911C5900 15.50 16.00 15.00 16.00 25.00 1.50
SR911P4300 0.00 0.00 0.00 0.00 13.50 7.50
SR911P4400 0.00 0.00 0.00 0.00 18.50 9.00
SR911P4500 0.00 0.00 0.00 0.00 26.00 11.50
SR911P4600 0.00 0.00 0.00 0.00 37.00 15.50
SR911P4700 0.00 0.00 0.00 0.00 51.50 20.00
SR911P4800 0.00 0.00 0.00 0.00 72.50 26.00
SR911P4900 83.50 83.50 83.50 83.50 100.50 33.00
SR911P5000 0.00 0.00 0.00 0.00 137.00 41.00
SR911P5100 0.00 0.00 0.00 0.00 184.00 49.50
SR911P5200 0.00 0.00 0.00 0.00 241.00 57.50
SR911P5300 0.00 0.00 0.00 0.00 307.00 64.00
SR911P5400 0.00 0.00 0.00 0.00 381.00 69.50
SR911P5500 0.00 0.00 0.00 0.00 461.50 73.50
SR911P5600 0.00 0.00 0.00 0.00 547.00 76.00
SR911P5700 0.00 0.00 0.00 0.00 636.00 78.00
SR911P5800 0.00 0.00 0.00 0.00 727.50 79.00
SR911P5900 0.00 0.00 0.00 0.00 821.00 79.00