Contract Open High Low Closeing Settle Net Chg.
SR001C4300 0.00 0.00 0.00 0.00 1,193.00 -9.50
SR001C4400 0.00 0.00 0.00 0.00 1,093.00 -10.00
SR001C4500 0.00 0.00 0.00 0.00 993.50 -10.50
SR001C4600 0.00 0.00 0.00 0.00 895.00 -10.00
SR001C4700 0.00 0.00 0.00 0.00 797.50 -9.50
SR001C4800 0.00 0.00 0.00 0.00 702.00 -8.50
SR001C4900 0.00 0.00 0.00 0.00 608.50 -7.50
SR001C5000 0.00 0.00 0.00 0.00 518.50 -7.00
SR001C5100 0.00 0.00 0.00 0.00 433.00 -6.50
SR001C5200 0.00 0.00 0.00 0.00 353.50 -6.50
SR001C5300 274.50 279.00 272.00 272.00 281.00 -7.50
SR001C5400 227.50 227.50 207.50 211.00 217.50 -8.50
SR001C5500 171.00 172.50 153.00 158.00 164.00 -9.00
SR001C5600 130.00 131.00 113.00 116.00 121.00 -9.00
SR001C5700 97.00 97.00 82.00 85.50 88.50 -7.50
SR001C5800 66.00 67.00 59.00 61.00 64.00 -5.50
SR001C5900 44.50 46.50 42.00 43.50 47.00 -2.50
SR001C6000 34.00 34.00 31.00 32.00 34.50 -0.50
SR001C6100 23.50 24.00 22.50 22.50 26.00 2.00
SR001P4300 2.00 2.00 2.00 2.00 1.00 -4.50
SR001P4400 0.00 0.00 0.00 0.00 2.00 -4.00
SR001P4500 0.00 0.00 0.00 0.00 3.00 -3.50
SR001P4600 0.00 0.00 0.00 0.00 5.00 -2.50
SR001P4700 9.00 9.00 8.00 8.50 8.00 -1.50
SR001P4800 12.00 17.50 12.00 13.00 12.00 -1.00
SR001P4900 20.50 22.00 18.50 18.50 19.00 0.50
SR001P5000 29.50 31.00 28.50 28.50 28.50 1.00
SR001P5100 42.00 46.00 42.00 42.00 43.00 2.00
SR001P5200 66.00 66.50 60.50 61.50 62.50 1.50
SR001P5300 87.50 94.50 85.00 88.00 89.50 0.50
SR001P5400 121.00 132.50 120.50 124.00 125.00 -0.50
SR001P5500 172.00 179.50 170.00 171.50 171.00 -1.00
SR001P5600 221.50 233.00 221.50 228.50 227.50 -0.50
SR001P5700 287.50 302.50 284.00 295.00 294.00 0.50
SR001P5800 0.00 0.00 0.00 0.00 369.00 2.50
SR001P5900 0.00 0.00 0.00 0.00 451.00 5.00
SR001P6000 0.00 0.00 0.00 0.00 538.50 8.00
SR001P6100 0.00 0.00 0.00 0.00 629.50 10.00
SR003C4400 0.00 0.00 0.00 0.00 1,059.00 -3.00
SR003C4500 0.00 0.00 0.00 0.00 962.00 -3.50
SR003C4600 0.00 0.00 0.00 0.00 867.00 -2.50
SR003C4700 0.00 0.00 0.00 0.00 774.50 -1.00
SR003C4800 0.00 0.00 0.00 0.00 684.50 0.00
SR003C4900 0.00 0.00 0.00 0.00 598.00 1.50
SR003C5000 0.00 0.00 0.00 0.00 516.00 2.00
SR003C5100 0.00 0.00 0.00 0.00 440.00 2.00
SR003C5200 0.00 0.00 0.00 0.00 369.50 1.00
SR003C5300 0.00 0.00 0.00 0.00 306.00 0.00
SR003C5400 0.00 0.00 0.00 0.00 250.00 -2.00
SR003C5500 0.00 0.00 0.00 0.00 202.00 -3.00
SR003C5600 0.00 0.00 0.00 0.00 161.50 -3.50
SR003C5700 0.00 0.00 0.00 0.00 128.50 -3.00
SR003C5800 0.00 0.00 0.00 0.00 103.00 -1.50
SR003C5900 0.00 0.00 0.00 0.00 83.00 0.50
SR003C6000 0.00 0.00 0.00 0.00 67.50 2.50
SR003P4400 0.00 0.00 0.00 0.00 7.50 -7.00
SR003P4500 0.00 0.00 0.00 0.00 11.50 -6.00
SR003P4600 0.00 0.00 0.00 0.00 17.00 -4.50
SR003P4700 0.00 0.00 0.00 0.00 24.00 -3.50
SR003P4800 0.00 0.00 0.00 0.00 34.00 -2.00
SR003P4900 0.00 0.00 0.00 0.00 47.00 -0.50
SR003P5000 49.50 49.50 49.50 49.50 64.00 0.00
SR003P5100 0.00 0.00 0.00 0.00 87.00 0.00
SR003P5200 100.00 100.00 100.00 100.00 115.50 -1.00
SR003P5300 0.00 0.00 0.00 0.00 151.00 -2.00
SR003P5400 0.00 0.00 0.00 0.00 194.00 -3.50
SR003P5500 0.00 0.00 0.00 0.00 244.50 -5.00
SR003P5600 0.00 0.00 0.00 0.00 303.00 -5.00
SR003P5700 0.00 0.00 0.00 0.00 368.50 -5.00
SR003P5800 0.00 0.00 0.00 0.00 442.00 -3.50
SR003P5900 0.00 0.00 0.00 0.00 521.00 -1.50
SR003P6000 0.00 0.00 0.00 0.00 604.50 0.50
SR005C4200 0.00 0.00 0.00 0.00 1,217.00 -4.50
SR005C4300 0.00 0.00 0.00 0.00 1,119.00 -5.00
SR005C4400 0.00 0.00 0.00 0.00 1,022.00 -6.50
SR005C4500 0.00 0.00 0.00 0.00 928.00 -6.00
SR005C4600 0.00 0.00 0.00 0.00 836.50 -5.00
SR005C4700 0.00 0.00 0.00 0.00 748.50 -4.00
SR005C4800 0.00 0.00 0.00 0.00 663.50 -3.00
SR005C4900 0.00 0.00 0.00 0.00 583.00 -1.50
SR005C5000 506.00 506.00 506.00 506.00 508.00 -1.50
SR005C5100 0.00 0.00 0.00 0.00 439.00 -0.50
SR005C5200 374.50 379.50 370.50 370.50 375.00 -1.00
SR005C5300 322.50 322.50 322.50 322.50 317.50 -1.50
SR005C5400 268.00 268.00 268.00 268.00 267.50 -2.00
SR005C5500 224.00 224.00 224.00 224.00 225.00 -1.50
SR005C5600 187.00 188.50 184.50 184.50 188.00 -1.00
SR005C5700 155.50 155.50 153.50 155.50 155.50 -0.50
SR005C5800 132.00 132.50 129.50 129.50 130.00 0.00
SR005C5900 113.50 113.50 110.00 111.50 108.00 0.50
SR005P4200 11.00 11.00 11.00 11.00 6.50 -6.50
SR005P4300 0.00 0.00 0.00 0.00 9.50 -6.50
SR005P4400 0.00 0.00 0.00 0.00 14.00 -6.50
SR005P4500 0.00 0.00 0.00 0.00 20.50 -5.50
SR005P4600 0.00 0.00 0.00 0.00 29.00 -4.50
SR005P4700 43.00 43.00 43.00 43.00 40.50 -3.50
SR005P4800 0.00 0.00 0.00 0.00 55.00 -2.00
SR005P4900 72.00 74.50 71.50 73.00 73.50 -1.00
SR005P5000 96.00 98.50 96.00 98.50 97.50 0.00
SR005P5100 123.50 128.00 123.50 127.50 127.00 0.50
SR005P5200 162.50 163.50 162.00 162.00 161.50 -0.50
SR005P5300 201.50 201.50 201.50 201.50 202.50 -0.50
SR005P5400 247.50 247.50 247.50 247.50 251.00 -0.50
SR005P5500 309.00 309.00 309.00 309.00 306.50 -0.50
SR005P5600 0.00 0.00 0.00 0.00 368.00 0.00
SR005P5700 0.00 0.00 0.00 0.00 434.00 0.50
SR005P5800 0.00 0.00 0.00 0.00 507.00 1.00
SR005P5900 0.00 0.00 0.00 0.00 583.50 1.50
SR911C4300 0.00 0.00 0.00 0.00 1,262.00 -5.00
SR911C4400 0.00 0.00 0.00 0.00 1,162.00 -5.00
SR911C4500 0.00 0.00 0.00 0.00 1,062.00 -5.00
SR911C4600 0.00 0.00 0.00 0.00 962.00 -5.00
SR911C4700 0.00 0.00 0.00 0.00 862.00 -5.00
SR911C4800 0.00 0.00 0.00 0.00 762.00 -5.50
SR911C4900 0.00 0.00 0.00 0.00 663.00 -5.00
SR911C5000 0.00 0.00 0.00 0.00 564.00 -5.50
SR911C5100 0.00 0.00 0.00 0.00 467.00 -5.50
SR911C5200 360.50 366.00 360.50 366.00 372.00 -6.00
SR911C5300 278.50 285.50 275.50 285.50 281.50 -6.00
SR911C5400 199.00 199.00 196.00 196.00 199.00 -6.00
SR911C5500 132.50 132.50 132.50 132.50 129.50 -5.50
SR911C5600 76.00 80.00 75.00 77.50 77.00 -5.50
SR911C5700 45.00 45.00 40.00 43.50 42.50 -4.50
SR911C5800 25.50 25.50 20.50 22.00 22.00 -3.50
SR911C5900 12.50 12.50 11.00 12.00 11.50 -2.00
SR911C6000 6.00 6.00 5.50 5.50 6.00 -0.50
SR911C6100 0.00 0.00 0.00 0.00 3.00 -0.50
SR911P4300 0.00 0.00 0.00 0.00 0.50 0.00
SR911P4400 0.00 0.00 0.00 0.00 0.50 0.00
SR911P4500 0.00 0.00 0.00 0.00 0.50 0.00
SR911P4600 0.00 0.00 0.00 0.00 0.50 0.00
SR911P4700 0.50 0.50 0.50 0.50 0.50 0.00
SR911P4800 0.00 0.00 0.00 0.00 1.00 0.00
SR911P4900 2.50 2.50 2.50 2.50 1.50 -0.50
SR911P5000 3.50 3.50 3.50 3.50 3.00 -0.50
SR911P5100 6.00 6.00 5.50 5.50 5.50 -1.00
SR911P5200 11.50 11.50 10.00 10.50 10.50 -1.00
SR911P5300 21.50 22.50 18.00 18.00 20.00 -1.00
SR911P5400 35.50 41.50 33.50 33.50 37.50 -1.00
SR911P5500 66.50 72.50 61.50 61.50 67.50 -1.00
SR911P5600 112.00 118.00 108.00 109.00 115.00 -0.50
SR911P5700 176.00 188.50 175.00 185.00 180.00 0.50
SR911P5800 0.00 0.00 0.00 0.00 259.50 1.50
SR911P5900 353.50 353.50 353.50 353.50 348.50 3.00
SR911P6000 0.00 0.00 0.00 0.00 443.00 4.00
SR911P6100 0.00 0.00 0.00 0.00 540.50 5.00