Contract Open High Low Closeing Settle Net Chg.
SR807C4900 0.00 0.00 0.00 0.00 560.00 7.00
SR807C5000 0.00 0.00 0.00 0.00 468.00 6.00
SR807C5100 337.50 338.50 335.50 338.50 371.00 6.00
SR807C5200 0.00 0.00 0.00 0.00 277.00 5.50
SR807C5300 0.00 0.00 0.00 0.00 190.00 4.50
SR807C5400 0.00 0.00 0.00 0.00 116.00 3.50
SR807C5500 0.00 0.00 0.00 0.00 61.00 2.00
SR807C5600 0.00 0.00 0.00 0.00 28.50 1.00
SR807C5700 0.00 0.00 0.00 0.00 12.00 0.00
SR807C5800 0.00 0.00 0.00 0.00 5.50 0.00
SR807C5900 0.00 0.00 0.00 0.00 3.00 0.00
SR807C6000 0.00 0.00 0.00 0.00 2.00 0.00
SR807C6100 0.00 0.00 0.00 0.00 1.50 0.00
SR807C6200 0.00 0.00 0.00 0.00 0.50 0.00
SR807C6300 0.00 0.00 0.00 0.00 0.50 0.00
SR807C6400 0.00 0.00 0.00 0.00 0.50 0.00
SR807C6500 0.00 0.00 0.00 0.00 0.50 0.00
SR807C6600 0.00 0.00 0.00 0.00 0.50 0.00
SR807C6700 0.00 0.00 0.00 0.00 0.50 0.00
SR807C6800 0.00 0.00 0.00 0.00 0.50 0.00
SR807C6900 0.00 0.00 0.00 0.00 0.50 0.00
SR807C7000 0.50 0.50 0.50 0.50 0.50 0.00
SR807C7100 0.00 0.00 0.00 0.00 0.50 0.00
SR807C7200 0.00 0.00 0.00 0.00 0.50 0.00
SR807C7300 0.00 0.00 0.00 0.00 0.50 0.00
SR807C7400 0.00 0.00 0.00 0.00 0.50 0.00
SR807P4900 0.00 0.00 0.00 0.00 1.50 -0.50
SR807P5000 0.00 0.00 0.00 0.00 10.00 -1.00
SR807P5100 0.00 0.00 0.00 0.00 12.50 -1.50
SR807P5200 0.00 0.00 0.00 0.00 18.50 -1.50
SR807P5300 20.50 21.50 20.50 21.50 31.50 -2.50
SR807P5400 0.00 0.00 0.00 0.00 57.00 -3.50
SR807P5500 0.00 0.00 0.00 0.00 101.50 -5.50
SR807P5600 143.50 143.50 143.50 143.50 169.00 -6.00
SR807P5700 0.00 0.00 0.00 0.00 252.50 -6.50
SR807P5800 0.00 0.00 0.00 0.00 346.00 -6.50
SR807P5900 0.00 0.00 0.00 0.00 443.00 -7.00
SR807P6000 0.00 0.00 0.00 0.00 542.00 -7.00
SR807P6100 0.00 0.00 0.00 0.00 641.50 -7.00
SR807P6200 0.00 0.00 0.00 0.00 741.00 -7.00
SR807P6300 0.00 0.00 0.00 0.00 841.00 -7.00
SR807P6400 0.00 0.00 0.00 0.00 941.00 -7.00
SR807P6500 0.00 0.00 0.00 0.00 1,041.00 -7.00
SR807P6600 0.00 0.00 0.00 0.00 1,141.00 -7.00
SR807P6700 0.00 0.00 0.00 0.00 1,241.00 -7.00
SR807P6800 0.00 0.00 0.00 0.00 1,341.00 -7.00
SR807P6900 0.00 0.00 0.00 0.00 1,441.00 -7.00
SR807P7000 0.00 0.00 0.00 0.00 1,541.00 -7.00
SR807P7100 0.00 0.00 0.00 0.00 1,641.00 -7.00
SR807P7200 0.00 0.00 0.00 0.00 1,741.00 -7.00
SR807P7300 0.00 0.00 0.00 0.00 1,841.00 -7.00
SR807P7400 0.00 0.00 0.00 0.00 1,941.00 -7.00
SR809C4900 0.00 0.00 0.00 0.00 593.00 23.50
SR809C5000 0.00 0.00 0.00 0.00 498.00 23.00
SR809C5100 0.00 0.00 0.00 0.00 407.00 21.50
SR809C5200 324.00 333.00 324.00 333.00 322.50 20.00
SR809C5300 250.00 250.00 250.00 250.00 247.00 16.50
SR809C5400 180.00 186.00 171.00 186.00 183.50 14.00
SR809C5500 130.50 133.00 122.00 133.00 132.50 10.00
SR809C5600 91.00 92.50 85.00 92.00 94.00 7.00
SR809C5700 66.50 67.00 61.00 66.00 66.00 4.50
SR809C5800 49.00 50.00 46.00 49.00 46.50 2.50
SR809C5900 39.00 39.00 36.00 38.50 33.50 1.50
SR809C6000 31.50 31.50 29.50 31.00 25.00 1.00
SR809C6100 25.00 26.00 23.50 26.00 19.50 0.50
SR809C6200 27.00 27.00 20.50 22.50 15.50 0.00
SR809C6300 18.00 18.00 15.50 18.00 13.00 0.50
SR809C6400 15.00 15.00 12.00 14.50 11.50 0.50
SR809C6500 13.00 13.00 9.50 11.00 10.50 0.50
SR809C6600 10.00 10.00 9.50 9.50 9.50 0.00
SR809C6700 9.50 9.50 8.00 8.00 9.00 0.00
SR809C6800 0.00 0.00 0.00 0.00 9.00 0.00
SR809C6900 0.00 0.00 0.00 0.00 6.50 0.00
SR809C7000 0.00 0.00 0.00 0.00 5.00 0.50
SR809C7100 0.00 0.00 0.00 0.00 3.50 0.50
SR809C7200 0.00 0.00 0.00 0.00 2.50 0.00
SR809C7300 0.00 0.00 0.00 0.00 1.50 0.00
SR809C7400 6.50 6.50 3.00 4.00 1.00 0.00
SR809P4900 13.00 13.50 12.50 13.50 7.00 0.50
SR809P5000 17.50 18.50 16.50 16.50 11.50 0.00
SR809P5100 25.00 27.50 23.50 23.50 20.50 -1.50
SR809P5200 40.00 41.00 36.50 36.50 35.50 -3.00
SR809P5300 58.00 62.50 54.50 55.00 59.50 -6.50
SR809P5400 91.50 96.50 84.50 85.50 95.50 -8.50
SR809P5500 135.00 145.50 129.00 129.00 143.50 -13.00
SR809P5600 204.00 204.00 188.50 188.50 204.50 -15.50
SR809P5700 277.50 277.50 262.00 264.50 275.50 -18.00
SR809P5800 360.50 362.00 348.50 352.50 355.50 -20.00
SR809P5900 449.00 453.00 443.00 453.00 442.00 -21.00
SR809P6000 537.50 537.50 536.00 536.00 533.00 -21.50
SR809P6100 0.00 0.00 0.00 0.00 627.00 -22.00
SR809P6200 722.50 722.50 722.50 722.50 722.50 -22.50
SR809P6300 818.00 818.00 818.00 818.00 820.00 -22.50
SR809P6400 915.00 915.00 915.00 915.00 918.00 -22.50
SR809P6500 0.00 0.00 0.00 0.00 1,016.50 -23.00
SR809P6600 0.00 0.00 0.00 0.00 1,115.50 -23.00
SR809P6700 0.00 0.00 0.00 0.00 1,215.00 -22.50
SR809P6800 0.00 0.00 0.00 0.00 1,314.50 -23.00
SR809P6900 0.00 0.00 0.00 0.00 1,412.50 -23.00
SR809P7000 0.00 0.00 0.00 0.00 1,511.50 -23.00
SR809P7100 0.00 0.00 0.00 0.00 1,611.00 -23.00
SR809P7200 0.00 0.00 0.00 0.00 1,711.00 -23.00
SR809P7300 0.00 0.00 0.00 0.00 1,811.00 -23.00
SR809P7400 0.00 0.00 0.00 0.00 1,911.00 -23.00
SR811C4900 0.00 0.00 0.00 0.00 566.50 22.00
SR811C5000 0.00 0.00 0.00 0.00 475.50 20.50
SR811C5100 0.00 0.00 0.00 0.00 390.50 19.50
SR811C5200 0.00 0.00 0.00 0.00 312.00 17.50
SR811C5300 0.00 0.00 0.00 0.00 242.50 14.00
SR811C5400 0.00 0.00 0.00 0.00 184.50 11.00
SR811C5500 0.00 0.00 0.00 0.00 137.00 8.00
SR811C5600 0.00 0.00 0.00 0.00 100.50 6.00
SR811C5700 0.00 0.00 0.00 0.00 73.00 3.00
SR811C5800 44.00 47.00 43.00 43.00 54.00 2.00
SR811C5900 31.50 31.50 30.50 30.50 40.50 1.50
SR811C6000 20.50 20.50 19.00 20.00 31.00 0.50
SR811C6100 19.00 19.00 17.50 17.50 24.50 0.00
SR811C6200 0.00 0.00 0.00 0.00 19.50 -0.50
SR811C6300 0.00 0.00 0.00 0.00 17.00 -0.50
SR811C6400 8.00 8.00 6.00 6.00 14.50 -0.50
SR811C6500 0.00 0.00 0.00 0.00 13.50 0.00
SR811C6600 2.00 2.00 2.00 2.00 12.50 -0.50
SR811C6700 0.00 0.00 0.00 0.00 12.00 -0.50
SR811C6800 0.00 0.00 0.00 0.00 12.00 0.00
SR811C6900 0.00 0.00 0.00 0.00 12.00 0.00
SR811C7000 0.00 0.00 0.00 0.00 9.00 -0.50
SR811C7100 0.00 0.00 0.00 0.00 7.00 0.00
SR811C7200 0.00 0.00 0.00 0.00 5.00 -0.50
SR811C7300 0.00 0.00 0.00 0.00 4.00 0.00
SR811P4900 0.00 0.00 0.00 0.00 18.50 0.00
SR811P5000 0.00 0.00 0.00 0.00 27.50 -1.00
SR811P5100 0.00 0.00 0.00 0.00 41.00 -2.50
SR811P5200 0.00 0.00 0.00 0.00 62.00 -4.50
SR811P5300 0.00 0.00 0.00 0.00 91.00 -8.50
SR811P5400 0.00 0.00 0.00 0.00 132.00 -11.00
SR811P5500 0.00 0.00 0.00 0.00 183.50 -13.50
SR811P5600 0.00 0.00 0.00 0.00 245.50 -16.00
SR811P5700 0.00 0.00 0.00 0.00 317.00 -18.50
SR811P5800 0.00 0.00 0.00 0.00 396.50 -20.00
SR811P5900 0.00 0.00 0.00 0.00 482.50 -20.50
SR811P6000 0.00 0.00 0.00 0.00 572.50 -21.50
SR811P6100 0.00 0.00 0.00 0.00 665.50 -21.50
SR811P6200 0.00 0.00 0.00 0.00 760.00 -22.50
SR811P6300 0.00 0.00 0.00 0.00 857.00 -22.00
SR811P6400 0.00 0.00 0.00 0.00 954.50 -22.50
SR811P6500 0.00 0.00 0.00 0.00 1,053.00 -22.00
SR811P6600 0.00 0.00 0.00 0.00 1,152.00 -22.00
SR811P6700 0.00 0.00 0.00 0.00 1,251.00 -22.50
SR811P6800 0.00 0.00 0.00 0.00 1,350.50 -22.50
SR811P6900 0.00 0.00 0.00 0.00 1,450.50 -22.00
SR811P7000 0.00 0.00 0.00 0.00 1,548.50 -22.00
SR811P7100 0.00 0.00 0.00 0.00 1,647.50 -22.00
SR811P7200 0.00 0.00 0.00 0.00 1,747.00 -22.00
SR811P7300 0.00 0.00 0.00 0.00 1,847.00 -22.00
SR901C4900 0.00 0.00 0.00 0.00 572.50 20.50
SR901C5000 0.00 0.00 0.00 0.00 483.50 19.00
SR901C5100 0.00 0.00 0.00 0.00 399.50 16.50
SR901C5200 0.00 0.00 0.00 0.00 323.00 14.50
SR901C5300 261.50 261.50 261.50 261.50 254.50 12.00
SR901C5400 0.00 0.00 0.00 0.00 196.00 9.50
SR901C5500 148.00 153.50 145.50 153.50 147.50 6.50
SR901C5600 104.50 104.50 103.00 103.00 109.00 4.00
SR901C5700 80.50 83.00 76.00 83.00 80.00 2.50
SR901C5800 56.00 58.00 54.50 57.50 58.50 1.00
SR901C5900 42.00 43.50 41.00 43.50 43.00 -0.50
SR901C6000 26.00 36.00 26.00 35.00 32.50 -0.50
SR901C6100 0.00 0.00 0.00 0.00 24.50 -1.50
SR901C6200 20.00 21.00 19.00 21.00 19.00 -1.50
SR901C6300 0.00 0.00 0.00 0.00 16.00 -1.00
SR901C6400 16.00 16.00 16.00 16.00 13.00 -1.50
SR901C6500 0.00 0.00 0.00 0.00 11.50 -1.50
SR901C6600 10.50 11.50 10.50 11.50 10.50 -1.00
SR901C6700 0.00 0.00 0.00 0.00 9.50 -1.50
SR901P4900 23.50 23.50 23.50 23.50 28.00 -1.50
SR901P5000 39.00 39.00 35.00 35.00 38.00 -3.00
SR901P5100 53.50 53.50 53.00 53.00 53.00 -5.00
SR901P5200 77.50 77.50 73.00 73.00 75.00 -7.50
SR901P5300 110.00 110.00 108.00 108.00 105.00 -10.00
SR901P5400 150.50 150.50 142.50 142.50 145.00 -12.50
SR901P5500 0.00 0.00 0.00 0.00 194.50 -15.00
SR901P5600 0.00 0.00 0.00 0.00 254.50 -17.50
SR901P5700 0.00 0.00 0.00 0.00 323.50 -19.50
SR901P5800 0.00 0.00 0.00 0.00 401.00 -20.50
SR901P5900 0.00 0.00 0.00 0.00 484.50 -21.50
SR901P6000 0.00 0.00 0.00 0.00 573.00 -22.00
SR901P6100 0.00 0.00 0.00 0.00 664.50 -23.00
SR901P6200 0.00 0.00 0.00 0.00 758.50 -23.00
SR901P6300 0.00 0.00 0.00 0.00 855.00 -23.00
SR901P6400 0.00 0.00 0.00 0.00 952.50 -23.00
SR901P6500 0.00 0.00 0.00 0.00 1,051.00 -22.50
SR901P6600 0.00 0.00 0.00 0.00 1,150.00 -22.50
SR901P6700 0.00 0.00 0.00 0.00 1,249.00 -22.50
SR903C4900 580.00 580.00 580.00 580.00 553.50 4.00
SR903C5000 0.00 0.00 0.00 0.00 469.50 4.00
SR903C5100 0.00 0.00 0.00 0.00 391.50 3.50
SR903C5200 0.00 0.00 0.00 0.00 320.50 3.00
SR903C5300 0.00 0.00 0.00 0.00 257.50 2.50
SR903C5400 0.00 0.00 0.00 0.00 203.50 2.50
SR903C5500 0.00 0.00 0.00 0.00 158.50 2.00
SR903C5600 0.00 0.00 0.00 0.00 121.50 1.50
SR903C5700 0.00 0.00 0.00 0.00 92.50 1.00
SR903C5800 0.00 0.00 0.00 0.00 70.50 1.00
SR903C5900 0.00 0.00 0.00 0.00 53.50 1.00
SR903C6000 0.00 0.00 0.00 0.00 40.50 0.50
SR903C6100 0.00 0.00 0.00 0.00 31.00 0.50
SR903C6200 0.00 0.00 0.00 0.00 24.50 0.50
SR903C6300 0.00 0.00 0.00 0.00 19.00 0.00
SR903C6400 0.00 0.00 0.00 0.00 15.50 0.00
SR903C6500 0.00 0.00 0.00 0.00 13.00 0.50
SR903C6600 0.00 0.00 0.00 0.00 11.00 0.50
SR903P4900 0.00 0.00 0.00 0.00 37.50 -1.00
SR903P5000 44.00 44.00 44.00 44.00 52.50 -1.00
SR903P5100 0.00 0.00 0.00 0.00 73.00 -1.50
SR903P5200 0.00 0.00 0.00 0.00 100.50 -1.50
SR903P5300 0.00 0.00 0.00 0.00 135.50 -2.00
SR903P5400 0.00 0.00 0.00 0.00 179.00 -2.50
SR903P5500 0.00 0.00 0.00 0.00 231.50 -3.00
SR903P5600 0.00 0.00 0.00 0.00 293.00 -3.00
SR903P5700 0.00 0.00 0.00 0.00 362.00 -3.50
SR903P5800 0.00 0.00 0.00 0.00 438.00 -3.50
SR903P5900 0.00 0.00 0.00 0.00 519.50 -4.00
SR903P6000 0.00 0.00 0.00 0.00 605.50 -4.50
SR903P6100 0.00 0.00 0.00 0.00 695.00 -4.50
SR903P6200 0.00 0.00 0.00 0.00 788.00 -5.00
SR903P6300 0.00 0.00 0.00 0.00 883.00 -4.50
SR903P6400 0.00 0.00 0.00 0.00 979.50 -5.00
SR903P6500 0.00 0.00 0.00 0.00 1,077.00 -5.00
SR903P6600 1,206.00 1,206.00 1,190.00 1,190.00 1,176.00 -5.00
SR905C4900 0.00 0.00 0.00 0.00 538.50 9.00
SR905C5000 0.00 0.00 0.00 0.00 458.50 8.00
SR905C5100 0.00 0.00 0.00 0.00 385.00 7.50
SR905C5200 0.00 0.00 0.00 0.00 318.50 6.50
SR905C5300 261.00 261.00 261.00 261.00 259.50 6.00
SR905C5400 0.00 0.00 0.00 0.00 208.00 5.00
SR905C5500 0.00 0.00 0.00 0.00 165.00 5.00
SR905C5600 130.00 130.00 130.00 130.00 129.00 4.00
SR905C5700 99.50 99.50 99.50 99.50 99.50 3.00
SR905C5800 75.00 75.00 75.00 75.00 76.00 2.50
SR905C5900 57.00 57.00 57.00 57.00 57.50 2.00
SR905C6000 41.50 41.50 40.00 41.50 43.00 1.50
SR905C6100 0.00 0.00 0.00 0.00 31.50 1.00
SR905C6200 0.00 0.00 0.00 0.00 24.00 1.00
SR905C6300 0.00 0.00 0.00 0.00 17.50 0.50
SR905C6400 0.00 0.00 0.00 0.00 13.00 0.50
SR905C6500 0.00 0.00 0.00 0.00 10.00 0.50
SR905P4900 0.00 0.00 0.00 0.00 47.00 -2.00
SR905P5000 0.00 0.00 0.00 0.00 66.00 -2.50
SR905P5100 0.00 0.00 0.00 0.00 90.50 -3.50
SR905P5200 0.00 0.00 0.00 0.00 121.50 -4.50
SR905P5300 0.00 0.00 0.00 0.00 160.00 -5.00
SR905P5400 0.00 0.00 0.00 0.00 206.00 -6.00
SR905P5500 0.00 0.00 0.00 0.00 260.00 -6.00
SR905P5600 0.00 0.00 0.00 0.00 321.50 -7.00
SR905P5700 0.00 0.00 0.00 0.00 390.00 -7.50
SR905P5800 0.00 0.00 0.00 0.00 464.50 -8.50
SR905P5900 0.00 0.00 0.00 0.00 544.50 -9.00
SR905P6000 0.00 0.00 0.00 0.00 628.50 -9.50
SR905P6100 0.00 0.00 0.00 0.00 717.00 -9.50
SR905P6200 0.00 0.00 0.00 0.00 809.00 -10.00
SR905P6300 0.00 0.00 0.00 0.00 903.50 -10.00
SR905P6400 0.00 0.00 0.00 0.00 999.50 -11.00
SR905P6500 0.00 0.00 0.00 0.00 1,098.00 -11.00
SR907C4900 0.00 0.00 0.00 0.00 548.50 8.00
SR907C5000 0.00 0.00 0.00 0.00 495.00 7.00
SR907C5100 0.00 0.00 0.00 0.00 427.50 7.00
SR907C5200 0.00 0.00 0.00 0.00 365.00 5.50
SR907C5300 0.00 0.00 0.00 0.00 309.00 5.50
SR907C5400 0.00 0.00 0.00 0.00 231.00 5.00
SR907C5500 0.00 0.00 0.00 0.00 167.50 4.50
SR907C5600 0.00 0.00 0.00 0.00 118.50 4.00
SR907C5700 0.00 0.00 0.00 0.00 83.50 3.00
SR907C5800 0.00 0.00 0.00 0.00 61.50 2.50
SR907C5900 0.00 0.00 0.00 0.00 48.50 1.50
SR907C6000 0.00 0.00 0.00 0.00 42.00 1.50
SR907C6100 0.00 0.00 0.00 0.00 40.50 1.00
SR907C6200 0.00 0.00 0.00 0.00 30.00 1.00
SR907P4900 0.00 0.00 0.00 0.00 49.00 -2.00
SR907P5000 0.00 0.00 0.00 0.00 94.50 -2.50
SR907P5100 0.00 0.00 0.00 0.00 124.50 -3.00
SR907P5200 0.00 0.00 0.00 0.00 159.50 -4.00
SR907P5300 0.00 0.00 0.00 0.00 200.00 -4.50
SR907P5400 0.00 0.00 0.00 0.00 219.50 -4.50
SR907P5500 0.00 0.00 0.00 0.00 253.00 -5.00
SR907P5600 0.00 0.00 0.00 0.00 301.00 -6.00
SR907P5700 0.00 0.00 0.00 0.00 363.50 -7.00
SR907P5800 0.00 0.00 0.00 0.00 439.00 -7.50
SR907P5900 0.00 0.00 0.00 0.00 524.50 -8.00
SR907P6000 0.00 0.00 0.00 0.00 616.50 -8.50
SR907P6100 0.00 0.00 0.00 0.00 713.00 -9.00
SR907P6200 0.00 0.00 0.00 0.00 802.50 -9.00