Contract Open High Low Closeing Settle Net Chg.
SR003C4400 0.00 0.00 0.00 0.00 1,447.00 -22.00
SR003C4500 0.00 0.00 0.00 0.00 1,347.00 -22.00
SR003C4600 0.00 0.00 0.00 0.00 1,247.00 -22.00
SR003C4700 0.00 0.00 0.00 0.00 1,147.00 -22.00
SR003C4800 0.00 0.00 0.00 0.00 1,047.00 -22.50
SR003C4900 0.00 0.00 0.00 0.00 947.00 -22.50
SR003C5000 0.00 0.00 0.00 0.00 847.00 -22.50
SR003C5100 0.00 0.00 0.00 0.00 747.00 -23.00
SR003C5200 0.00 0.00 0.00 0.00 647.00 -23.00
SR003C5300 0.00 0.00 0.00 0.00 547.50 -23.00
SR003C5400 0.00 0.00 0.00 0.00 447.50 -23.50
SR003C5500 0.00 0.00 0.00 0.00 348.50 -23.50
SR003C5600 260.00 266.50 245.00 250.00 253.50 -22.50
SR003C5700 167.00 172.50 158.00 170.00 169.00 -20.00
SR003C5800 95.00 98.50 91.00 98.50 103.50 -15.50
SR003C5900 55.00 59.50 46.00 47.00 58.50 -12.50
SR003C6000 32.00 32.00 22.00 22.00 31.50 -9.00
SR003C6100 17.00 17.00 13.00 13.00 16.50 -6.50
SR003C6200 10.50 10.50 5.50 6.50 8.00 -5.00
SR003C6300 6.50 7.50 4.50 4.50 4.00 -3.00
SR003C6400 4.50 5.00 3.00 3.00 2.00 -2.00
SR003P4400 0.00 0.00 0.00 0.00 0.50 0.00
SR003P4500 0.00 0.00 0.00 0.00 0.50 0.00
SR003P4600 0.00 0.00 0.00 0.00 0.50 0.00
SR003P4700 0.00 0.00 0.00 0.00 0.50 -0.50
SR003P4800 0.00 0.00 0.00 0.00 0.50 -0.50
SR003P4900 0.00 0.00 0.00 0.00 0.50 -0.50
SR003P5000 1.00 1.00 1.00 1.00 0.50 -1.00
SR003P5100 0.50 0.50 0.50 0.50 0.50 -1.00
SR003P5200 1.00 1.00 0.50 0.50 0.50 -1.50
SR003P5300 0.50 0.50 0.50 0.50 1.00 -1.00
SR003P5400 1.50 1.50 1.00 1.00 1.00 -1.50
SR003P5500 3.50 3.50 2.50 3.00 2.00 -1.50
SR003P5600 9.50 10.50 6.50 8.00 6.50 -0.50
SR003P5700 25.00 26.00 18.00 21.00 22.00 2.00
SR003P5800 59.50 61.50 45.00 51.00 56.50 6.00
SR003P5900 108.00 119.00 97.00 105.00 111.50 9.50
SR003P6000 185.50 188.00 185.50 188.00 184.50 13.00
SR003P6100 273.50 273.50 273.50 273.50 269.00 15.50
SR003P6200 368.00 368.00 368.00 368.00 361.00 17.50
SR003P6300 0.00 0.00 0.00 0.00 456.50 19.00
SR003P6400 0.00 0.00 0.00 0.00 554.50 20.00
SR005C4200 0.00 0.00 0.00 0.00 1,647.00 -18.50
SR005C4300 0.00 0.00 0.00 0.00 1,547.00 -19.00
SR005C4400 0.00 0.00 0.00 0.00 1,447.00 -20.00
SR005C4500 0.00 0.00 0.00 0.00 1,347.50 -20.00
SR005C4600 0.00 0.00 0.00 0.00 1,248.50 -20.00
SR005C4700 0.00 0.00 0.00 0.00 1,149.50 -20.00
SR005C4800 1,063.00 1,063.00 1,046.50 1,046.50 1,051.00 -19.50
SR005C4900 0.00 0.00 0.00 0.00 953.50 -18.00
SR005C5000 0.00 0.00 0.00 0.00 856.00 -17.00
SR005C5100 0.00 0.00 0.00 0.00 760.00 -15.50
SR005C5200 653.00 653.00 653.00 653.00 665.50 -13.00
SR005C5300 559.00 574.50 555.50 565.50 572.00 -12.00
SR005C5400 469.00 489.50 457.50 475.00 481.00 -11.50
SR005C5500 380.00 387.50 374.00 385.50 393.50 -13.00
SR005C5600 301.50 318.50 293.50 298.50 312.00 -15.50
SR005C5700 227.50 242.00 221.00 226.00 239.50 -18.00
SR005C5800 170.00 181.50 164.00 173.50 179.00 -20.00
SR005C5900 131.50 138.00 121.00 126.00 132.50 -18.50
SR005C6000 96.50 103.00 91.00 94.00 98.50 -14.50
SR005C6100 70.50 76.50 67.50 71.00 74.50 -9.00
SR005C6200 52.50 58.00 51.50 54.00 57.50 -3.50
SR005C6300 40.50 44.00 40.00 40.50 45.50 0.50
SR005C6400 31.50 34.00 30.50 31.50 36.00 3.50
SR005P4200 1.00 2.00 1.00 1.50 1.50 -4.50
SR005P4300 0.00 0.00 0.00 0.00 2.00 -4.50
SR005P4400 0.00 0.00 0.00 0.00 2.50 -5.00
SR005P4500 0.00 0.00 0.00 0.00 3.50 -4.50
SR005P4600 0.00 0.00 0.00 0.00 4.50 -4.50
SR005P4700 5.50 5.50 5.50 5.50 6.00 -3.50
SR005P4800 0.00 0.00 0.00 0.00 7.50 -3.00
SR005P4900 8.00 11.50 7.50 10.00 10.00 -1.50
SR005P5000 13.50 14.50 12.50 13.50 12.50 -0.50
SR005P5100 20.50 20.50 18.00 19.00 16.50 1.50
SR005P5200 27.00 28.00 22.00 26.00 21.50 4.00
SR005P5300 32.00 33.50 30.50 32.00 27.50 4.50
SR005P5400 40.50 41.00 38.00 40.00 36.50 5.50
SR005P5500 51.00 52.50 47.50 50.50 49.00 4.50
SR005P5600 70.00 71.00 66.00 69.00 66.50 1.50
SR005P5700 99.50 102.50 90.00 97.00 93.50 -1.00
SR005P5800 140.00 145.00 128.00 138.00 132.50 -3.00
SR005P5900 191.50 201.00 183.50 193.00 185.50 -1.00
SR005P6000 258.00 263.50 245.50 252.00 250.50 2.50
SR005P6100 336.00 338.50 322.50 332.50 326.00 8.00
SR005P6200 412.00 422.00 403.00 415.00 408.50 13.50
SR005P6300 0.00 0.00 0.00 0.00 496.00 17.50
SR005P6400 600.00 600.00 594.00 597.00 586.00 20.00
SR009C4800 0.00 0.00 0.00 0.00 1,070.00 -16.50
SR009C4900 0.00 0.00 0.00 0.00 974.50 -16.50
SR009C5000 0.00 0.00 0.00 0.00 880.50 -17.00
SR009C5100 0.00 0.00 0.00 0.00 789.00 -17.00
SR009C5200 0.00 0.00 0.00 0.00 701.00 -17.50
SR009C5300 0.00 0.00 0.00 0.00 616.50 -18.00
SR009C5400 0.00 0.00 0.00 0.00 536.50 -18.00
SR009C5500 0.00 0.00 0.00 0.00 462.00 -18.00
SR009C5600 391.50 391.50 391.50 391.50 394.50 -17.50
SR009C5700 338.00 338.00 338.00 338.00 334.00 -16.50
SR009C5800 0.00 0.00 0.00 0.00 280.00 -15.50
SR009C5900 234.50 239.50 228.50 229.50 232.50 -14.00
SR009C6000 196.00 196.00 186.00 186.50 191.50 -13.50
SR009C6100 158.50 159.50 153.00 153.50 157.50 -12.50
SR009C6200 130.00 130.00 126.50 126.50 129.00 -10.50
SR009C6300 109.50 109.50 108.00 108.00 105.00 -8.50
SR009C6400 90.00 91.50 82.00 84.00 85.00 -8.50
SR009P4800 12.50 12.50 10.00 10.00 15.00 0.50
SR009P4900 17.50 17.50 17.00 17.50 20.00 0.50
SR009P5000 22.50 23.50 22.50 23.50 26.00 0.00
SR009P5100 32.50 32.50 31.00 31.00 34.00 -0.50
SR009P5200 0.00 0.00 0.00 0.00 45.50 -0.50
SR009P5300 59.50 62.00 58.50 61.50 60.00 -1.50
SR009P5400 79.00 82.00 79.00 82.00 79.50 -1.00
SR009P5500 103.50 103.50 103.50 103.50 103.50 -1.00
SR009P5600 0.00 0.00 0.00 0.00 134.50 -1.00
SR009P5700 173.50 173.50 173.50 173.50 172.50 0.00
SR009P5800 215.50 215.50 215.50 215.50 217.00 1.00
SR009P5900 267.50 267.50 267.50 267.50 268.00 2.50
SR009P6000 327.00 327.00 327.00 327.00 325.50 3.50
SR009P6100 0.00 0.00 0.00 0.00 390.00 4.50
SR009P6200 451.50 457.50 451.50 454.00 460.00 6.50
SR009P6300 0.00 0.00 0.00 0.00 534.50 8.00
SR009P6400 0.00 0.00 0.00 0.00 613.50 8.50
SR011C5200 0.00 0.00 0.00 0.00 686.00 -27.00
SR011C5300 0.00 0.00 0.00 0.00 606.50 -26.00
SR011C5400 0.00 0.00 0.00 0.00 532.50 -24.50
SR011C5500 0.00 0.00 0.00 0.00 463.00 -23.00
SR011C5600 0.00 0.00 0.00 0.00 399.00 -20.50
SR011C5700 0.00 0.00 0.00 0.00 339.50 -20.00
SR011C5800 0.00 0.00 0.00 0.00 287.00 -18.50
SR011C5900 0.00 0.00 0.00 0.00 241.50 -15.50
SR011C6000 0.00 0.00 0.00 0.00 202.00 -14.00
SR011C6100 0.00 0.00 0.00 0.00 168.50 -13.00
SR011C6200 0.00 0.00 0.00 0.00 140.00 -11.00
SR011C6300 0.00 0.00 0.00 0.00 115.00 -9.00
SR011C6400 0.00 0.00 0.00 0.00 94.50 -8.50
SR011P5200 0.00 0.00 0.00 0.00 62.00 5.00
SR011P5300 0.00 0.00 0.00 0.00 81.00 5.50
SR011P5400 0.00 0.00 0.00 0.00 105.50 6.50
SR011P5500 0.00 0.00 0.00 0.00 135.00 8.50
SR011P5600 0.00 0.00 0.00 0.00 168.50 10.50
SR011P5700 0.00 0.00 0.00 0.00 207.00 11.00
SR011P5800 0.00 0.00 0.00 0.00 253.00 13.50
SR011P5900 0.00 0.00 0.00 0.00 305.00 15.50
SR011P6000 0.00 0.00 0.00 0.00 364.00 17.50
SR011P6100 0.00 0.00 0.00 0.00 428.00 18.00
SR011P6200 0.00 0.00 0.00 0.00 498.00 20.50
SR011P6300 0.00 0.00 0.00 0.00 571.00 22.00
SR011P6400 0.00 0.00 0.00 0.00 649.00 23.00