Contract Open High Low Closeing Settle Net Chg.
SR001C4300 0.00 0.00 0.00 0.00 783.00 -32.50
SR001C4400 0.00 0.00 0.00 0.00 692.00 -32.50
SR001C4500 0.00 0.00 0.00 0.00 604.50 -32.50
SR001C4600 0.00 0.00 0.00 0.00 522.50 -31.00
SR001C4700 0.00 0.00 0.00 0.00 445.00 -30.00
SR001C4800 375.00 375.50 375.00 375.50 374.00 -28.00
SR001C4900 306.00 311.50 304.00 304.00 310.00 -25.00
SR001C5000 256.50 256.50 252.00 252.00 253.00 -22.00
SR001C5100 204.50 206.50 196.50 196.50 203.50 -18.50
SR001C5200 165.50 168.50 158.00 158.00 161.00 -15.50
SR001C5300 131.50 131.50 125.50 126.00 126.00 -12.50
SR001C5400 99.00 99.00 95.00 96.00 98.00 -9.00
SR001C5500 75.00 75.00 69.50 72.50 75.50 -5.50
SR001C5600 57.00 60.00 56.50 58.00 57.50 -3.00
SR001C5700 43.50 48.00 43.00 45.50 43.50 -0.50
SR001P4300 23.50 24.00 22.00 22.50 23.00 -0.50
SR001P4400 32.00 33.00 30.00 30.00 32.00 0.50
SR001P4500 44.00 45.00 42.50 42.50 44.00 0.50
SR001P4600 59.50 59.50 59.50 59.50 60.50 1.00
SR001P4700 81.00 81.50 78.00 78.00 82.00 2.50
SR001P4800 109.00 111.50 109.00 109.00 109.50 4.50
SR001P4900 143.50 146.00 143.50 146.00 143.50 7.00
SR001P5000 181.00 185.50 181.00 184.50 184.50 10.50
SR001P5100 0.00 0.00 0.00 0.00 233.00 14.00
SR001P5200 0.00 0.00 0.00 0.00 288.50 17.00
SR001P5300 352.50 357.00 352.50 354.00 351.50 20.00
SR001P5400 412.00 427.00 412.00 423.50 421.50 23.50
SR001P5500 491.00 491.00 491.00 491.00 497.50 27.00
SR001P5600 0.00 0.00 0.00 0.00 578.50 30.00
SR001P5700 0.00 0.00 0.00 0.00 663.50 32.00
SR905C4200 0.00 0.00 0.00 0.00 866.00 -56.00
SR905C4300 759.00 759.00 759.00 759.00 766.00 -56.00
SR905C4400 0.00 0.00 0.00 0.00 666.00 -56.00
SR905C4500 583.00 583.00 544.00 544.00 566.00 -56.00
SR905C4600 457.00 457.00 444.00 444.50 466.00 -56.00
SR905C4700 374.50 383.00 344.00 371.50 366.00 -56.00
SR905C4800 284.50 285.00 249.50 273.50 267.50 -54.50
SR905C4900 185.50 190.50 152.50 170.50 167.50 -54.50
SR905C5000 82.50 89.50 51.00 72.50 72.50 -51.00
SR905C5100 17.00 25.00 3.00 6.50 8.50 -31.50
SR905C5200 1.00 2.50 0.50 0.50 0.50 -5.50
SR905C5300 1.50 1.50 0.50 0.50 0.50 -0.50
SR905C5400 0.50 1.00 0.50 0.50 0.50 0.00
SR905C5500 0.50 0.50 0.50 0.50 0.50 0.00
SR905C5600 0.50 0.50 0.50 0.50 0.50 0.00
SR905C5700 0.50 0.50 0.50 0.50 0.50 0.00
SR905C5800 0.00 0.00 0.00 0.00 0.50 0.00
SR905C5900 0.00 0.00 0.00 0.00 0.50 0.00
SR905C6000 0.00 0.00 0.00 0.00 0.50 0.00
SR905C6100 0.00 0.00 0.00 0.00 0.50 0.00
SR905C6200 0.00 0.00 0.00 0.00 0.50 0.00
SR905C6300 0.00 0.00 0.00 0.00 0.50 0.00
SR905C6400 0.00 0.00 0.00 0.00 0.50 0.00
SR905C6500 0.00 0.00 0.00 0.00 0.50 0.00
SR905P4200 0.00 0.00 0.00 0.00 0.50 0.00
SR905P4300 0.00 0.00 0.00 0.00 0.50 0.00
SR905P4400 0.00 0.00 0.00 0.00 0.50 0.00
SR905P4500 0.50 0.50 0.50 0.50 0.50 0.00
SR905P4600 0.50 0.50 0.50 0.50 0.50 0.00
SR905P4700 2.00 2.00 0.50 0.50 0.50 0.00
SR905P4800 1.00 1.00 0.50 0.50 1.50 1.00
SR905P4900 1.00 2.00 0.50 0.50 1.50 1.00
SR905P5000 1.00 9.00 0.50 2.00 6.50 5.00
SR905P5100 40.00 223.00 25.00 33.50 42.50 24.50
SR905P5200 121.00 155.00 57.00 130.00 134.00 50.50
SR905P5300 218.50 253.00 214.00 224.50 234.00 55.00
SR905P5400 318.50 345.50 318.50 324.00 334.00 55.50
SR905P5500 422.00 455.50 422.00 422.00 434.00 55.50
SR905P5600 0.00 0.00 0.00 0.00 534.00 56.00
SR905P5700 0.00 0.00 0.00 0.00 634.00 56.00
SR905P5800 0.00 0.00 0.00 0.00 734.00 56.00
SR905P5900 0.00 0.00 0.00 0.00 834.00 56.00
SR905P6000 0.00 0.00 0.00 0.00 934.00 56.00
SR905P6100 0.00 0.00 0.00 0.00 1,034.00 56.00
SR905P6200 0.00 0.00 0.00 0.00 1,134.00 56.00
SR905P6300 0.00 0.00 0.00 0.00 1,234.00 56.00
SR905P6400 0.00 0.00 0.00 0.00 1,334.00 56.00
SR905P6500 0.00 0.00 0.00 0.00 1,434.00 56.00
SR907C4200 0.00 0.00 0.00 0.00 870.00 -56.00
SR907C4300 0.00 0.00 0.00 0.00 770.00 -56.00
SR907C4400 0.00 0.00 0.00 0.00 671.50 -55.50
SR907C4500 0.00 0.00 0.00 0.00 575.50 -55.00
SR907C4600 479.00 479.00 479.00 479.00 483.00 -53.50
SR907C4700 0.00 0.00 0.00 0.00 395.50 -52.00
SR907C4800 294.00 294.00 294.00 294.00 316.00 -49.00
SR907C4900 214.00 214.00 214.00 214.00 244.50 -25.50
SR907C5000 149.50 149.50 148.00 148.00 156.50 -31.50
SR907C5100 95.00 95.00 85.50 89.00 89.50 -35.50
SR907C5200 57.50 57.50 51.50 52.50 49.00 -36.00
SR907C5300 33.00 33.00 30.00 30.50 30.00 -35.00
SR907C5400 18.00 18.00 18.00 18.00 24.50 -34.00
SR907C5500 0.00 0.00 0.00 0.00 13.50 -25.00
SR907C5600 0.00 0.00 0.00 0.00 7.00 -17.50
SR907C5700 0.00 0.00 0.00 0.00 3.50 -11.50
SR907C5800 0.00 0.00 0.00 0.00 1.50 -7.50
SR907C5900 1.50 1.50 1.50 1.50 0.50 -4.50
SR907C6000 1.00 1.00 1.00 1.00 0.50 -2.50
SR907C6100 1.00 1.00 1.00 1.00 0.50 -1.00
SR907C6200 0.00 0.00 0.00 0.00 0.50 -0.50
SR907P4200 0.00 0.00 0.00 0.00 0.50 0.00
SR907P4300 0.00 0.00 0.00 0.00 1.50 0.00
SR907P4400 0.00 0.00 0.00 0.00 3.50 0.50
SR907P4500 0.00 0.00 0.00 0.00 7.50 1.00
SR907P4600 0.00 0.00 0.00 0.00 15.00 2.00
SR907P4700 0.00 0.00 0.00 0.00 27.50 4.00
SR907P4800 19.00 19.50 19.00 19.50 47.50 7.00
SR907P4900 35.50 38.50 32.00 32.00 75.50 30.00
SR907P5000 66.50 72.00 63.50 63.50 87.00 24.50
SR907P5100 111.00 111.00 111.00 111.00 119.50 20.50
SR907P5200 175.00 185.50 175.00 185.50 178.00 19.50
SR907P5300 0.00 0.00 0.00 0.00 258.50 20.50
SR907P5400 0.00 0.00 0.00 0.00 352.50 21.50
SR907P5500 0.00 0.00 0.00 0.00 441.50 31.00
SR907P5600 0.00 0.00 0.00 0.00 535.00 39.00
SR907P5700 0.00 0.00 0.00 0.00 631.50 45.00
SR907P5800 0.00 0.00 0.00 0.00 730.00 49.50
SR907P5900 0.00 0.00 0.00 0.00 830.00 53.50
SR907P6000 0.00 0.00 0.00 0.00 930.00 55.00
SR907P6100 0.00 0.00 0.00 0.00 1,030.00 56.00
SR907P6200 0.00 0.00 0.00 0.00 1,130.00 56.00
SR909C4200 0.00 0.00 0.00 0.00 857.50 -46.50
SR909C4300 0.00 0.00 0.00 0.00 758.50 -46.50
SR909C4400 0.00 0.00 0.00 0.00 661.00 -46.50
SR909C4500 0.00 0.00 0.00 0.00 565.50 -46.00
SR909C4600 492.00 492.00 487.00 487.00 473.50 -45.00
SR909C4700 407.00 407.00 407.00 407.00 387.50 -42.50
SR909C4800 323.00 324.00 298.50 319.00 308.50 -39.50
SR909C4900 257.50 257.50 231.00 242.50 239.00 -35.50
SR909C5000 198.50 198.50 172.50 185.00 181.50 -29.50
SR909C5100 147.50 147.50 129.50 137.50 135.00 -23.50
SR909C5200 100.00 110.50 95.00 102.00 99.50 -18.50
SR909C5300 80.50 83.00 70.00 74.50 73.00 -14.50
SR909C5400 58.00 58.50 52.00 56.00 54.50 -10.50
SR909C5500 43.50 43.50 39.50 42.00 41.50 -7.50
SR909C5600 33.00 34.50 30.00 32.50 32.50 -5.00
SR909C5700 26.00 26.50 24.00 25.00 26.00 -3.50
SR909C5800 21.00 22.50 19.50 21.50 21.50 -3.00
SR909P4200 4.00 5.50 3.50 5.50 4.00 -1.00
SR909P4300 6.50 6.50 5.00 5.00 5.50 -0.50
SR909P4400 10.00 11.00 8.00 8.00 8.00 -1.00
SR909P4500 14.00 15.50 12.50 13.00 13.00 0.00
SR909P4600 22.00 24.50 20.00 20.00 20.50 0.50
SR909P4700 35.00 37.50 30.50 32.00 34.00 3.50
SR909P4800 53.00 59.00 48.50 52.50 54.50 6.50
SR909P4900 80.00 90.00 77.50 81.50 84.00 10.00
SR909P5000 121.00 135.00 117.50 121.00 125.00 15.50
SR909P5100 171.00 188.00 168.00 174.00 177.50 21.50
SR909P5200 232.00 248.00 227.50 240.00 241.00 27.00
SR909P5300 304.00 322.00 304.00 306.00 313.50 31.00
SR909P5400 387.00 389.00 380.50 389.00 394.00 35.00
SR909P5500 473.50 473.50 471.50 471.50 480.00 38.00
SR909P5600 0.00 0.00 0.00 0.00 570.50 41.00
SR909P5700 0.00 0.00 0.00 0.00 663.50 42.00
SR909P5800 0.00 0.00 0.00 0.00 758.50 43.00
SR911C4300 0.00 0.00 0.00 0.00 769.50 -43.50
SR911C4400 0.00 0.00 0.00 0.00 675.50 -43.00
SR911C4500 0.00 0.00 0.00 0.00 585.50 -41.50
SR911C4600 0.00 0.00 0.00 0.00 500.50 -38.50
SR911C4700 0.00 0.00 0.00 0.00 421.00 -35.00
SR911C4800 0.00 0.00 0.00 0.00 348.50 -31.00
SR911C4900 0.00 0.00 0.00 0.00 284.00 -26.00
SR911C5000 0.00 0.00 0.00 0.00 227.50 -21.50
SR911C5100 172.50 198.50 172.50 184.50 179.50 -17.50
SR911C5200 0.00 0.00 0.00 0.00 140.00 -13.50
SR911C5300 100.00 107.50 100.00 107.50 108.00 -10.50
SR911C5400 83.50 83.50 80.50 80.50 82.00 -9.00
SR911C5500 63.00 63.00 61.00 61.00 62.00 -7.50
SR911C5600 44.00 47.50 44.00 47.50 47.50 -6.00
SR911C5700 37.00 37.00 35.00 37.00 36.00 -5.00
SR911P4300 13.50 13.50 13.50 13.50 12.50 -2.50
SR911P4400 22.50 22.50 22.50 22.50 19.00 -1.50
SR911P4500 32.00 32.00 27.00 27.00 29.00 0.50
SR911P4600 43.00 43.00 42.00 42.00 43.00 3.00
SR911P4700 61.50 61.50 61.50 61.50 62.50 6.50
SR911P4800 88.50 88.50 85.50 85.50 88.50 10.50
SR911P4900 119.50 119.50 119.50 119.50 122.50 15.00
SR911P5000 160.50 161.00 160.50 161.00 164.50 19.50
SR911P5100 222.00 222.00 206.00 211.50 215.00 24.00
SR911P5200 0.00 0.00 0.00 0.00 274.00 28.00
SR911P5300 0.00 0.00 0.00 0.00 340.00 31.00
SR911P5400 0.00 0.00 0.00 0.00 413.00 33.00
SR911P5500 0.00 0.00 0.00 0.00 492.00 34.00
SR911P5600 0.00 0.00 0.00 0.00 576.00 35.50
SR911P5700 0.00 0.00 0.00 0.00 664.00 36.50