Contract Open High Low Closeing Settle Net Chg.
SR811C4100 0.00 0.00 0.00 0.00 588.00 -32.00
SR811C4200 0.00 0.00 0.00 0.00 488.00 -32.00
SR811C4300 0.00 0.00 0.00 0.00 388.00 -32.00
SR811C4400 0.00 0.00 0.00 0.00 288.00 -32.00
SR811C4500 203.50 203.50 203.50 203.50 188.50 -32.50
SR811C4600 104.00 104.00 74.00 81.50 94.50 -31.50
SR811C4700 36.50 36.50 19.50 23.00 28.50 -21.50
SR811C4800 2.50 3.50 1.50 1.50 5.50 -6.50
SR811C4900 3.00 3.00 0.50 0.50 1.00 -1.00
SR811C5000 0.50 1.00 0.50 1.00 0.50 0.00
SR811C5100 0.50 0.50 0.50 0.50 0.50 0.00
SR811C5200 0.50 0.50 0.50 0.50 0.50 0.00
SR811C5300 0.50 0.50 0.50 0.50 0.50 0.00
SR811C5400 0.50 0.50 0.50 0.50 0.50 0.00
SR811C5500 0.50 0.50 0.50 0.50 0.50 0.00
SR811C5600 0.00 0.00 0.00 0.00 0.50 0.00
SR811C5700 0.00 0.00 0.00 0.00 0.50 0.00
SR811C5800 0.00 0.00 0.00 0.00 0.50 0.00
SR811C5900 0.00 0.00 0.00 0.00 0.50 0.00
SR811C6000 0.00 0.00 0.00 0.00 0.50 0.00
SR811C6100 0.00 0.00 0.00 0.00 0.50 0.00
SR811C6200 0.00 0.00 0.00 0.00 0.50 0.00
SR811C6300 0.00 0.00 0.00 0.00 0.50 0.00
SR811C6400 0.00 0.00 0.00 0.00 0.50 0.00
SR811C6500 0.00 0.00 0.00 0.00 0.50 0.00
SR811C6600 0.00 0.00 0.00 0.00 0.50 0.00
SR811C6700 0.00 0.00 0.00 0.00 0.50 0.00
SR811C6800 0.00 0.00 0.00 0.00 0.50 0.00
SR811C6900 0.00 0.00 0.00 0.00 0.50 0.00
SR811C7000 0.00 0.00 0.00 0.00 0.50 0.00
SR811C7100 0.00 0.00 0.00 0.00 0.50 0.00
SR811C7200 0.00 0.00 0.00 0.00 0.50 0.00
SR811C7300 0.00 0.00 0.00 0.00 0.50 0.00
SR811P4100 0.50 0.50 0.50 0.50 0.50 0.00
SR811P4200 0.50 0.50 0.50 0.50 0.50 0.00
SR811P4300 0.50 0.50 0.50 0.50 0.50 0.00
SR811P4400 0.50 1.00 0.50 1.00 0.50 0.00
SR811P4500 1.00 3.50 0.50 3.50 0.50 -0.50
SR811P4600 8.00 8.00 8.00 8.00 6.50 0.50
SR811P4700 35.50 45.50 32.50 43.50 40.50 10.50
SR811P4800 102.00 134.50 102.00 134.50 117.50 26.00
SR811P4900 0.00 0.00 0.00 0.00 213.00 31.00
SR811P5000 0.00 0.00 0.00 0.00 312.50 32.00
SR811P5100 374.50 376.50 374.50 376.50 412.00 32.00
SR811P5200 0.00 0.00 0.00 0.00 512.00 32.00
SR811P5300 0.00 0.00 0.00 0.00 612.00 32.00
SR811P5400 0.00 0.00 0.00 0.00 712.00 32.00
SR811P5500 0.00 0.00 0.00 0.00 812.00 32.00
SR811P5600 0.00 0.00 0.00 0.00 912.00 32.00
SR811P5700 0.00 0.00 0.00 0.00 1,012.00 32.00
SR811P5800 0.00 0.00 0.00 0.00 1,112.00 32.00
SR811P5900 0.00 0.00 0.00 0.00 1,212.00 32.00
SR811P6000 0.00 0.00 0.00 0.00 1,312.00 32.00
SR811P6100 0.00 0.00 0.00 0.00 1,412.00 32.00
SR811P6200 0.00 0.00 0.00 0.00 1,512.00 32.00
SR811P6300 0.00 0.00 0.00 0.00 1,612.00 32.00
SR811P6400 0.00 0.00 0.00 0.00 1,712.00 32.00
SR811P6500 0.00 0.00 0.00 0.00 1,812.00 32.00
SR811P6600 0.00 0.00 0.00 0.00 1,912.00 32.00
SR811P6700 0.00 0.00 0.00 0.00 2,012.00 32.00
SR811P6800 0.00 0.00 0.00 0.00 2,112.00 32.00
SR811P6900 0.00 0.00 0.00 0.00 2,212.00 32.00
SR811P7000 0.00 0.00 0.00 0.00 2,312.00 32.00
SR811P7100 0.00 0.00 0.00 0.00 2,412.00 32.00
SR811P7200 0.00 0.00 0.00 0.00 2,512.00 32.00
SR811P7300 0.00 0.00 0.00 0.00 2,612.00 32.00
SR901C4400 543.50 543.50 543.50 543.50 555.50 -50.00
SR901C4500 480.50 480.50 444.00 445.00 463.50 -49.00
SR901C4600 393.00 393.00 359.00 359.00 376.50 -46.00
SR901C4700 316.00 316.00 276.50 287.00 296.00 -42.50
SR901C4800 228.50 228.50 207.50 217.00 224.00 -38.50
SR901C4900 175.50 175.50 150.00 158.50 164.00 -32.00
SR901C5000 129.00 132.50 103.00 111.00 115.00 -25.50
SR901C5100 89.50 92.00 69.50 74.50 77.50 -20.00
SR901C5200 60.00 61.00 45.50 48.50 51.00 -14.00
SR901C5300 37.00 37.00 28.00 30.00 32.50 -9.50
SR901C5400 24.00 24.00 17.00 18.50 20.50 -6.50
SR901C5500 14.00 14.50 10.50 11.50 13.00 -4.50
SR901C5600 9.00 9.00 5.50 7.00 8.50 -2.50
SR901C5700 5.00 5.00 4.50 5.00 5.50 -1.50
SR901C5800 2.50 2.50 2.50 2.50 3.50 -1.50
SR901C5900 0.00 0.00 0.00 0.00 2.50 -1.00
SR901C6000 7.50 7.50 1.00 2.50 2.00 -0.50
SR901C6100 2.00 2.00 2.00 2.00 1.50 -0.50
SR901C6200 0.00 0.00 0.00 0.00 1.00 -0.50
SR901C6300 1.00 1.00 1.00 1.00 1.00 0.00
SR901C6400 1.00 1.00 1.00 1.00 0.50 0.00
SR901C6500 1.00 1.00 1.00 1.00 0.50 0.00
SR901C6600 1.00 1.00 1.00 1.00 0.50 0.00
SR901C6700 1.00 1.00 0.50 0.50 0.50 0.00
SR901P4400 12.00 14.50 12.00 14.00 14.00 1.50
SR901P4500 19.00 23.50 19.00 23.00 22.00 3.50
SR901P4600 30.00 38.00 30.00 36.00 34.50 6.00
SR901P4700 46.50 60.00 46.50 58.00 53.50 9.50
SR901P4800 72.00 92.00 70.50 89.00 81.00 13.50
SR901P4900 107.00 134.50 106.50 130.50 120.50 20.00
SR901P5000 152.00 187.50 152.00 182.00 170.50 26.00
SR901P5100 164.50 252.00 164.50 244.00 232.50 31.50
SR901P5200 285.00 325.00 285.00 323.50 305.50 37.50
SR901P5300 364.50 410.50 364.50 401.50 386.50 42.00
SR901P5400 449.50 489.50 449.50 489.00 474.00 45.00
SR901P5500 587.00 587.00 587.00 587.00 566.50 47.50
SR901P5600 0.00 0.00 0.00 0.00 661.50 49.00
SR901P5700 777.00 786.00 777.00 786.00 759.00 50.50
SR901P5800 876.00 876.00 876.00 876.00 857.00 50.50
SR901P5900 0.00 0.00 0.00 0.00 956.50 51.50
SR901P6000 0.00 0.00 0.00 0.00 1,056.00 51.50
SR901P6100 0.00 0.00 0.00 0.00 1,156.00 52.00
SR901P6200 0.00 0.00 0.00 0.00 1,256.00 52.00
SR901P6300 0.00 0.00 0.00 0.00 1,356.00 52.00
SR901P6400 0.00 0.00 0.00 0.00 1,456.00 52.00
SR901P6500 0.00 0.00 0.00 0.00 1,556.00 52.00
SR901P6600 0.00 0.00 0.00 0.00 1,656.00 52.00
SR901P6700 0.00 0.00 0.00 0.00 1,756.00 52.00
SR903C4300 0.00 0.00 0.00 0.00 638.50 -45.00
SR903C4400 0.00 0.00 0.00 0.00 549.00 -43.00
SR903C4500 0.00 0.00 0.00 0.00 463.00 -41.00
SR903C4600 0.00 0.00 0.00 0.00 383.00 -38.00
SR903C4700 0.00 0.00 0.00 0.00 309.50 -35.00
SR903C4800 0.00 0.00 0.00 0.00 244.50 -31.00
SR903C4900 0.00 0.00 0.00 0.00 188.00 -27.50
SR903C5000 0.00 0.00 0.00 0.00 141.50 -23.00
SR903C5100 0.00 0.00 0.00 0.00 104.00 -19.00
SR903C5200 0.00 0.00 0.00 0.00 75.50 -15.00
SR903C5300 0.00 0.00 0.00 0.00 54.00 -11.50
SR903C5400 0.00 0.00 0.00 0.00 38.50 -8.50
SR903C5500 0.00 0.00 0.00 0.00 27.50 -6.00
SR903C5600 0.00 0.00 0.00 0.00 19.50 -4.50
SR903C5700 0.00 0.00 0.00 0.00 14.50 -2.50
SR903C5800 0.00 0.00 0.00 0.00 10.50 -2.00
SR903C5900 0.00 0.00 0.00 0.00 8.00 -1.50
SR903C6000 0.00 0.00 0.00 0.00 6.50 -0.50
SR903C6100 0.00 0.00 0.00 0.00 5.00 -1.00
SR903C6200 0.00 0.00 0.00 0.00 4.00 -0.50
SR903C6300 0.00 0.00 0.00 0.00 3.50 -0.50
SR903C6400 0.00 0.00 0.00 0.00 2.50 0.00
SR903C6500 0.00 0.00 0.00 0.00 1.50 0.00
SR903C6600 0.00 0.00 0.00 0.00 1.00 0.00
SR903P4300 0.00 0.00 0.00 0.00 26.00 3.00
SR903P4400 0.00 0.00 0.00 0.00 35.50 4.50
SR903P4500 0.00 0.00 0.00 0.00 49.00 6.50
SR903P4600 0.00 0.00 0.00 0.00 68.00 9.00
SR903P4700 0.00 0.00 0.00 0.00 94.00 12.50
SR903P4800 0.00 0.00 0.00 0.00 127.50 16.00
SR903P4900 0.00 0.00 0.00 0.00 170.00 20.00
SR903P5000 0.00 0.00 0.00 0.00 222.50 24.50
SR903P5100 0.00 0.00 0.00 0.00 284.00 28.50
SR903P5200 0.00 0.00 0.00 0.00 354.50 32.50
SR903P5300 0.00 0.00 0.00 0.00 432.00 36.00
SR903P5400 0.00 0.00 0.00 0.00 516.00 39.50
SR903P5500 0.00 0.00 0.00 0.00 604.50 42.00
SR903P5600 0.00 0.00 0.00 0.00 696.50 43.50
SR903P5700 0.00 0.00 0.00 0.00 791.00 45.00
SR903P5800 0.00 0.00 0.00 0.00 887.00 46.00
SR903P5900 0.00 0.00 0.00 0.00 985.00 47.00
SR903P6000 0.00 0.00 0.00 0.00 1,083.50 47.50
SR903P6100 0.00 0.00 0.00 0.00 1,182.50 47.50
SR903P6200 0.00 0.00 0.00 0.00 1,282.00 47.50
SR903P6300 0.00 0.00 0.00 0.00 1,382.00 48.00
SR903P6400 0.00 0.00 0.00 0.00 1,482.00 48.00
SR903P6500 0.00 0.00 0.00 0.00 1,582.00 48.00
SR903P6600 0.00 0.00 0.00 0.00 1,682.00 48.00
SR905C4300 0.00 0.00 0.00 0.00 612.00 -31.50
SR905C4400 513.00 513.00 507.50 507.50 526.50 -30.00
SR905C4500 434.00 434.00 434.00 434.00 445.50 -28.00
SR905C4600 369.00 369.00 358.00 358.00 370.50 -26.00
SR905C4700 295.50 295.50 290.00 292.50 302.00 -24.50
SR905C4800 240.00 240.00 235.50 235.50 242.00 -22.00
SR905C4900 203.50 203.50 180.50 184.50 190.00 -19.50
SR905C5000 155.00 156.50 144.00 144.00 146.50 -16.50
SR905C5100 117.50 119.00 106.50 106.50 111.00 -14.00
SR905C5200 0.00 0.00 0.00 0.00 82.50 -12.00
SR905C5300 62.50 64.50 56.50 59.00 61.00 -9.50
SR905C5400 44.50 46.50 41.00 42.50 45.00 -7.00
SR905C5500 34.00 34.00 29.50 32.50 33.00 -5.50
SR905C5600 24.00 26.50 23.50 24.00 24.50 -3.50
SR905C5700 21.50 21.50 17.00 17.00 18.00 -2.50
SR905C5800 14.00 15.00 12.50 14.00 13.00 -2.50
SR905C5900 11.00 11.00 11.00 11.00 10.00 -1.50
SR905C6000 12.00 12.00 8.00 9.00 7.50 -1.00
SR905C6100 7.50 7.50 7.50 7.50 6.00 -0.50
SR905C6200 6.00 6.00 6.00 6.00 5.00 0.00
SR905C6300 0.00 0.00 0.00 0.00 3.50 0.00
SR905C6400 0.00 0.00 0.00 0.00 2.50 0.00
SR905C6500 0.00 0.00 0.00 0.00 1.50 0.00
SR905P4300 35.50 40.50 35.50 40.50 40.00 6.00
SR905P4400 54.00 54.00 54.00 54.00 53.50 7.50
SR905P4500 73.50 73.50 73.50 73.50 71.50 9.00
SR905P4600 99.00 102.50 99.00 100.00 95.50 11.50
SR905P4700 127.00 132.00 127.00 132.00 126.00 13.00
SR905P4800 165.50 172.00 165.50 172.00 164.00 15.50
SR905P4900 210.00 213.50 210.00 213.50 210.50 18.00
SR905P5000 250.00 276.00 250.00 276.00 265.50 20.50
SR905P5100 0.00 0.00 0.00 0.00 328.50 23.50
SR905P5200 408.50 417.00 408.50 409.50 399.00 26.00
SR905P5300 0.00 0.00 0.00 0.00 476.00 28.00
SR905P5400 0.00 0.00 0.00 0.00 559.00 30.50
SR905P5500 0.00 0.00 0.00 0.00 646.50 32.50
SR905P5600 0.00 0.00 0.00 0.00 737.50 34.50
SR905P5700 0.00 0.00 0.00 0.00 831.00 35.50
SR905P5800 995.00 995.50 995.00 995.50 926.50 36.00
SR905P5900 0.00 0.00 0.00 0.00 1,024.00 37.00
SR905P6000 0.00 0.00 0.00 0.00 1,122.00 37.50
SR905P6100 0.00 0.00 0.00 0.00 1,221.00 37.50
SR905P6200 0.00 0.00 0.00 0.00 1,321.00 38.00
SR905P6300 0.00 0.00 0.00 0.00 1,421.00 38.00
SR905P6400 0.00 0.00 0.00 0.00 1,521.00 38.00
SR905P6500 0.00 0.00 0.00 0.00 1,621.00 38.00
SR907C4400 0.00 0.00 0.00 0.00 560.00 -25.50
SR907C4500 0.00 0.00 0.00 0.00 480.50 -24.00
SR907C4600 0.00 0.00 0.00 0.00 406.50 -22.50
SR907C4700 0.00 0.00 0.00 0.00 338.50 -21.50
SR907C4800 0.00 0.00 0.00 0.00 277.50 -20.00
SR907C4900 0.00 0.00 0.00 0.00 224.00 -18.50
SR907C5000 0.00 0.00 0.00 0.00 178.50 -16.00
SR907C5100 0.00 0.00 0.00 0.00 140.00 -13.50
SR907C5200 87.00 87.00 87.00 87.00 108.00 -11.00
SR907C5300 0.00 0.00 0.00 0.00 82.50 -8.50
SR907C5400 0.00 0.00 0.00 0.00 62.00 -6.50
SR907C5500 0.00 0.00 0.00 0.00 46.00 -5.50
SR907C5600 0.00 0.00 0.00 0.00 34.50 -4.00
SR907C5700 17.00 17.00 17.00 17.00 25.50 -3.00
SR907C5800 12.50 12.50 12.50 12.50 19.00 -1.50
SR907C5900 9.00 9.00 8.50 8.50 13.50 -1.50
SR907C6000 7.50 7.50 5.50 7.50 10.50 -0.50
SR907C6100 3.50 4.00 2.50 3.00 7.50 -0.50
SR907C6200 3.00 3.50 1.50 3.50 6.00 0.00
SR907P4400 0.00 0.00 0.00 0.00 61.00 6.50
SR907P4500 0.00 0.00 0.00 0.00 80.00 7.50
SR907P4600 0.00 0.00 0.00 0.00 104.50 9.00
SR907P4700 0.00 0.00 0.00 0.00 134.50 10.00
SR907P4800 0.00 0.00 0.00 0.00 171.50 11.00
SR907P4900 0.00 0.00 0.00 0.00 216.00 12.50
SR907P5000 0.00 0.00 0.00 0.00 268.50 15.00
SR907P5100 303.00 303.00 296.00 296.00 328.00 17.50
SR907P5200 0.00 0.00 0.00 0.00 394.50 20.50
SR907P5300 0.00 0.00 0.00 0.00 467.00 22.50
SR907P5400 0.00 0.00 0.00 0.00 545.50 25.00
SR907P5500 0.00 0.00 0.00 0.00 628.50 26.00
SR907P5600 0.00 0.00 0.00 0.00 716.00 27.50
SR907P5700 0.00 0.00 0.00 0.00 807.00 29.50
SR907P5800 0.00 0.00 0.00 0.00 900.50 30.50
SR907P5900 0.00 0.00 0.00 0.00 996.00 31.00
SR907P6000 0.00 0.00 0.00 0.00 1,093.50 31.50
SR907P6100 0.00 0.00 0.00 0.00 1,192.00 32.00
SR907P6200 0.00 0.00 0.00 0.00 1,292.00 32.00
SR909C4400 0.00 0.00 0.00 0.00 599.00 -36.50
SR909C4500 0.00 0.00 0.00 0.00 520.50 -34.50
SR909C4600 0.00 0.00 0.00 0.00 446.50 -33.50
SR909C4700 0.00 0.00 0.00 0.00 378.00 -32.50
SR909C4800 315.00 315.00 315.00 315.00 316.50 -30.00
SR909C4900 253.00 253.00 253.00 253.00 261.00 -27.00
SR909C5000 0.00 0.00 0.00 0.00 212.50 -23.50
SR909C5100 0.00 0.00 0.00 0.00 169.50 -21.00
SR909C5200 0.00 0.00 0.00 0.00 133.00 -19.00
SR909C5300 0.00 0.00 0.00 0.00 103.00 -16.00
SR909C5400 75.00 75.00 75.00 75.00 79.00 -12.00
SR909C5500 62.50 62.50 62.50 62.50 59.00 -9.00
SR909C5600 46.00 46.00 42.50 42.50 43.50 -6.50
SR909P4400 64.50 64.50 64.50 64.50 61.50 7.50
SR909P4500 0.00 0.00 0.00 0.00 81.50 10.00
SR909P4600 102.50 103.00 102.50 103.00 105.50 10.50
SR909P4700 0.00 0.00 0.00 0.00 135.00 11.50
SR909P4800 180.00 180.00 180.00 180.00 171.00 14.00
SR909P4900 214.50 220.00 214.50 220.00 213.50 17.00
SR909P5000 0.00 0.00 0.00 0.00 262.00 20.50
SR909P5100 0.00 0.00 0.00 0.00 317.00 23.00
SR909P5200 0.00 0.00 0.00 0.00 378.00 25.00
SR909P5300 0.00 0.00 0.00 0.00 446.00 28.50
SR909P5400 0.00 0.00 0.00 0.00 520.00 32.00
SR909P5500 0.00 0.00 0.00 0.00 598.50 35.00
SR909P5600 0.00 0.00 0.00 0.00 682.00 38.00