Contract Open High Low Closeing Settle Net Chg.
SR711C5500 0.00 0.00 0.00 0.00 825.50 4.00
SR711C5600 0.00 0.00 0.00 0.00 729.00 3.50
SR711C5700 0.00 0.00 0.00 0.00 635.00 2.00
SR711C5800 0.00 0.00 0.00 0.00 545.00 1.00
SR711C5900 0.00 0.00 0.00 0.00 447.00 1.00
SR711C6000 0.00 0.00 0.00 0.00 352.50 0.50
SR711C6100 0.00 0.00 0.00 0.00 262.50 0.00
SR711C6200 176.00 176.00 176.00 176.00 181.00 -0.50
SR711C6300 105.50 105.50 105.50 105.50 113.00 -1.50
SR711C6400 56.50 58.00 55.00 58.00 62.00 -2.00
SR711C6500 0.00 0.00 0.00 0.00 30.50 -1.50
SR711C6600 0.00 0.00 0.00 0.00 13.50 -1.50
SR711C6700 0.00 0.00 0.00 0.00 6.00 -1.00
SR711C6800 0.00 0.00 0.00 0.00 3.00 -0.50
SR711C6900 0.00 0.00 0.00 0.00 2.00 0.00
SR711C7000 0.00 0.00 0.00 0.00 1.50 0.00
SR711C7100 0.00 0.00 0.00 0.00 1.00 -0.50
SR711C7200 1.00 1.00 1.00 1.00 0.50 0.00
SR711C7300 1.00 1.00 1.00 1.00 0.50 0.00
SR711P5500 0.00 0.00 0.00 0.00 4.00 -1.00
SR711P5600 0.00 0.00 0.00 0.00 7.50 -2.00
SR711P5700 0.00 0.00 0.00 0.00 13.50 -3.00
SR711P5800 0.00 0.00 0.00 0.00 23.00 -4.50
SR711P5900 0.00 0.00 0.00 0.00 25.50 -4.00
SR711P6000 0.00 0.00 0.00 0.00 30.00 -5.00
SR711P6100 22.00 22.00 22.00 22.00 40.50 -5.00
SR711P6200 43.50 43.50 43.50 43.50 58.50 -5.50
SR711P6300 0.00 0.00 0.00 0.00 90.00 -6.50
SR711P6400 131.00 131.00 131.00 131.00 139.00 -7.00
SR711P6500 0.00 0.00 0.00 0.00 206.50 -7.00
SR711P6600 0.00 0.00 0.00 0.00 290.00 -6.00
SR711P6700 0.00 0.00 0.00 0.00 382.50 -5.50
SR711P6800 468.50 468.50 468.50 468.50 479.00 -5.50
SR711P6900 0.00 0.00 0.00 0.00 578.00 -5.00
SR711P7000 0.00 0.00 0.00 0.00 677.50 -5.00
SR711P7100 0.00 0.00 0.00 0.00 777.50 -5.00
SR711P7200 0.00 0.00 0.00 0.00 877.00 -5.00
SR711P7300 0.00 0.00 0.00 0.00 977.00 -5.00
SR801C5500 0.00 0.00 0.00 0.00 847.00 0.50
SR801C5600 759.50 759.50 759.50 759.50 749.50 -0.50
SR801C5700 645.50 648.00 645.50 648.00 653.50 -1.50
SR801C5800 552.00 552.00 537.00 541.50 560.00 -2.50
SR801C5900 470.00 470.00 454.00 454.00 470.00 -3.50
SR801C6000 387.50 392.00 367.00 389.00 384.50 -5.50
SR801C6100 316.00 326.00 291.00 312.50 305.50 -8.00
SR801C6200 243.00 252.50 223.50 237.50 235.50 -9.50
SR801C6300 184.50 188.00 163.50 180.00 175.50 -10.50
SR801C6400 132.50 137.50 115.50 129.50 126.50 -10.50
SR801C6500 94.00 96.00 79.50 87.00 88.50 -10.00
SR801C6600 64.50 64.50 53.00 61.50 61.00 -8.00
SR801C6700 46.00 46.00 35.50 39.00 41.50 -6.50
SR801C6800 31.00 31.00 25.00 26.00 28.50 -4.50
SR801C6900 21.00 21.00 17.00 18.00 19.50 -3.50
SR801C7000 13.00 14.50 12.00 12.00 14.00 -2.00
SR801C7100 10.50 12.50 10.00 10.00 10.00 -1.00
SR801C7200 9.00 9.00 7.50 7.50 7.50 -0.50
SR801C7300 7.00 8.00 6.50 6.50 6.00 0.00
SR801C7400 5.50 8.50 4.50 6.00 5.00 0.50
SR801P5500 7.50 7.50 6.50 7.00 10.00 0.00
SR801P5600 10.00 10.50 10.00 10.00 12.50 -0.50
SR801P5700 14.00 15.50 13.50 13.50 16.50 -1.50
SR801P5800 20.50 25.00 20.50 20.50 22.50 -2.50
SR801P5900 30.00 34.00 29.00 30.50 32.00 -4.00
SR801P6000 47.00 51.50 45.50 45.50 46.00 -5.50
SR801P6100 67.50 73.50 64.00 64.00 66.00 -8.00
SR801P6200 96.50 106.50 93.50 95.50 95.50 -9.50
SR801P6300 135.50 147.00 130.50 132.50 135.00 -10.50
SR801P6400 186.00 198.00 177.00 177.50 185.50 -10.00
SR801P6500 243.00 258.50 242.50 242.50 246.50 -9.50
SR801P6600 315.00 335.50 312.00 315.00 318.00 -8.00
SR801P6700 398.50 416.50 391.50 404.50 398.00 -6.50
SR801P6800 488.00 496.50 488.00 496.50 484.50 -4.50
SR801P6900 575.00 593.50 575.00 593.50 575.00 -3.00
SR801P7000 0.00 0.00 0.00 0.00 669.00 -2.00
SR801P7100 0.00 0.00 0.00 0.00 765.00 -1.00
SR801P7200 886.00 886.00 856.00 857.50 862.50 -0.50
SR801P7300 962.50 989.50 962.50 962.50 961.00 -0.50
SR801P7400 0.00 0.00 0.00 0.00 1,060.00 0.00
SR803C5500 0.00 0.00 0.00 0.00 795.50 3.50
SR803C5600 0.00 0.00 0.00 0.00 701.50 2.50
SR803C5700 0.00 0.00 0.00 0.00 610.00 1.50
SR803C5800 0.00 0.00 0.00 0.00 521.50 -0.50
SR803C5900 0.00 0.00 0.00 0.00 437.50 -2.50
SR803C6000 0.00 0.00 0.00 0.00 359.50 -4.50
SR803C6100 0.00 0.00 0.00 0.00 289.50 -5.50
SR803C6200 0.00 0.00 0.00 0.00 227.50 -7.00
SR803C6300 0.00 0.00 0.00 0.00 174.50 -8.00
SR803C6400 0.00 0.00 0.00 0.00 131.50 -8.00
SR803C6500 94.00 94.00 94.00 94.00 97.50 -7.50
SR803C6600 0.00 0.00 0.00 0.00 71.00 -6.50
SR803C6700 0.00 0.00 0.00 0.00 51.50 -5.50
SR803C6800 0.00 0.00 0.00 0.00 37.50 -4.00
SR803C6900 0.00 0.00 0.00 0.00 27.00 -3.50
SR803C7000 0.00 0.00 0.00 0.00 20.00 -2.50
SR803C7100 0.00 0.00 0.00 0.00 15.50 -1.00
SR803C7200 0.00 0.00 0.00 0.00 12.00 -0.50
SR803C7300 0.00 0.00 0.00 0.00 9.50 0.00
SR803C7400 0.00 0.00 0.00 0.00 7.50 0.00
SR803P5500 0.00 0.00 0.00 0.00 20.50 0.50
SR803P5600 14.50 14.50 14.50 14.50 26.00 -0.50
SR803P5700 0.00 0.00 0.00 0.00 34.00 -1.50
SR803P5800 0.00 0.00 0.00 0.00 45.00 -3.50
SR803P5900 55.50 55.50 55.50 55.50 60.00 -5.50
SR803P6000 0.00 0.00 0.00 0.00 81.00 -7.50
SR803P6100 0.00 0.00 0.00 0.00 109.50 -9.00
SR803P6200 147.50 154.00 147.50 154.00 146.50 -10.00
SR803P6300 198.00 198.00 192.00 192.00 192.50 -11.00
SR803P6400 0.00 0.00 0.00 0.00 248.00 -11.00
SR803P6500 0.00 0.00 0.00 0.00 312.50 -10.50
SR803P6600 0.00 0.00 0.00 0.00 385.00 -9.50
SR803P6700 0.00 0.00 0.00 0.00 464.50 -8.50
SR803P6800 0.00 0.00 0.00 0.00 549.50 -7.00
SR803P6900 0.00 0.00 0.00 0.00 639.00 -6.00
SR803P7000 0.00 0.00 0.00 0.00 731.50 -5.00
SR803P7100 0.00 0.00 0.00 0.00 826.50 -4.50
SR803P7200 0.00 0.00 0.00 0.00 923.00 -3.50
SR803P7300 0.00 0.00 0.00 0.00 1,021.00 -3.00
SR803P7400 0.00 0.00 0.00 0.00 1,119.50 -3.00
SR805C5500 0.00 0.00 0.00 0.00 747.00 8.50
SR805C5600 0.00 0.00 0.00 0.00 655.50 7.50
SR805C5700 0.00 0.00 0.00 0.00 567.50 6.00
SR805C5800 0.00 0.00 0.00 0.00 484.00 4.50
SR805C5900 0.00 0.00 0.00 0.00 406.00 2.50
SR805C6000 331.00 331.00 331.00 331.00 334.50 0.50
SR805C6100 0.00 0.00 0.00 0.00 271.00 -1.00
SR805C6200 218.00 218.00 215.00 215.00 215.00 -2.50
SR805C6300 163.50 167.00 163.50 167.00 167.50 -4.00
SR805C6400 133.00 133.00 121.50 121.50 128.50 -4.00
SR805C6500 100.00 100.00 92.00 92.00 97.00 -4.50
SR805C6600 0.00 0.00 0.00 0.00 72.00 -4.50
SR805C6700 52.00 53.50 52.00 53.50 53.50 -3.50
SR805C6800 38.00 38.00 38.00 38.00 39.00 -3.00
SR805C6900 30.00 31.00 27.50 28.50 28.50 -2.00
SR805C7000 0.00 0.00 0.00 0.00 21.00 -2.00
SR805C7100 0.00 0.00 0.00 0.00 16.00 -1.00
SR805C7200 0.00 0.00 0.00 0.00 12.00 -0.50
SR805C7300 12.00 12.00 12.00 12.00 9.00 -0.50
SR805C7400 0.00 0.00 0.00 0.00 7.00 0.00
SR805P5500 0.00 0.00 0.00 0.00 24.50 0.00
SR805P5600 29.50 29.50 29.00 29.00 33.00 -0.50
SR805P5700 0.00 0.00 0.00 0.00 44.00 -2.50
SR805P5800 59.50 61.00 56.50 56.50 59.50 -3.50
SR805P5900 78.50 81.00 78.50 78.50 80.50 -5.00
SR805P6000 104.50 114.50 104.50 106.00 107.50 -7.50
SR805P6100 138.50 145.00 138.50 142.00 142.00 -9.00
SR805P6200 194.00 194.00 190.00 193.50 184.50 -10.50
SR805P6300 0.00 0.00 0.00 0.00 235.00 -12.00
SR805P6400 0.00 0.00 0.00 0.00 294.50 -12.00
SR805P6500 0.00 0.00 0.00 0.00 361.50 -12.00
SR805P6600 0.00 0.00 0.00 0.00 435.50 -12.00
SR805P6700 0.00 0.00 0.00 0.00 515.50 -11.00
SR805P6800 0.00 0.00 0.00 0.00 600.00 -11.00
SR805P6900 0.00 0.00 0.00 0.00 689.00 -10.00
SR805P7000 0.00 0.00 0.00 0.00 781.50 -9.00
SR805P7100 0.00 0.00 0.00 0.00 876.00 -9.00
SR805P7200 0.00 0.00 0.00 0.00 972.50 -8.50
SR805P7300 0.00 0.00 0.00 0.00 1,070.50 -8.00
SR805P7400 0.00 0.00 0.00 0.00 1,169.50 -8.00
SR807C5500 0.00 0.00 0.00 0.00 755.50 -8.50
SR807C5600 0.00 0.00 0.00 0.00 668.50 -8.50
SR807C5700 0.00 0.00 0.00 0.00 586.00 -8.00
SR807C5800 0.00 0.00 0.00 0.00 507.50 -8.00
SR807C5900 0.00 0.00 0.00 0.00 434.50 -7.50
SR807C6000 0.00 0.00 0.00 0.00 367.50 -6.50
SR807C6100 0.00 0.00 0.00 0.00 307.00 -7.00
SR807C6200 0.00 0.00 0.00 0.00 253.50 -6.50
SR807C6300 0.00 0.00 0.00 0.00 207.00 -5.50
SR807C6400 0.00 0.00 0.00 0.00 166.00 -5.00
SR807C6500 0.00 0.00 0.00 0.00 131.50 -4.00
SR807C6600 0.00 0.00 0.00 0.00 102.50 -4.00
SR807C6700 0.00 0.00 0.00 0.00 80.00 -3.50
SR807C6800 0.00 0.00 0.00 0.00 61.50 -2.50
SR807C6900 0.00 0.00 0.00 0.00 46.50 -2.00
SR807C7000 0.00 0.00 0.00 0.00 34.50 -2.00
SR807C7100 0.00 0.00 0.00 0.00 26.00 -1.50
SR807C7200 0.00 0.00 0.00 0.00 19.00 -1.50
SR807C7300 19.50 19.50 19.50 19.50 14.00 -0.50
SR807C7400 0.00 0.00 0.00 0.00 10.50 -0.50
SR807P5500 0.00 0.00 0.00 0.00 32.00 0.00
SR807P5600 0.00 0.00 0.00 0.00 44.50 0.50
SR807P5700 0.00 0.00 0.00 0.00 61.00 1.00
SR807P5800 0.00 0.00 0.00 0.00 81.00 1.00
SR807P5900 0.00 0.00 0.00 0.00 106.50 1.50
SR807P6000 0.00 0.00 0.00 0.00 137.50 2.00
SR807P6100 0.00 0.00 0.00 0.00 175.00 2.00
SR807P6200 0.00 0.00 0.00 0.00 219.50 2.50
SR807P6300 0.00 0.00 0.00 0.00 270.50 3.50
SR807P6400 0.00 0.00 0.00 0.00 327.50 4.00
SR807P6500 0.00 0.00 0.00 0.00 391.00 5.00
SR807P6600 0.00 0.00 0.00 0.00 460.50 5.00
SR807P6700 0.00 0.00 0.00 0.00 536.00 6.00
SR807P6800 0.00 0.00 0.00 0.00 616.00 6.50
SR807P6900 0.00 0.00 0.00 0.00 700.00 7.00
SR807P7000 0.00 0.00 0.00 0.00 787.50 7.00
SR807P7100 0.00 0.00 0.00 0.00 879.00 8.00
SR807P7200 0.00 0.00 0.00 0.00 972.50 8.50
SR807P7300 0.00 0.00 0.00 0.00 1,068.00 8.50
SR807P7400 0.00 0.00 0.00 0.00 1,165.50 8.50
SR809C5500 0.00 0.00 0.00 0.00 773.50 2.00
SR809C5600 0.00 0.00 0.00 0.00 689.50 2.00
SR809C5700 0.00 0.00 0.00 0.00 610.00 2.00
SR809C5800 0.00 0.00 0.00 0.00 535.50 1.50
SR809C5900 0.00 0.00 0.00 0.00 466.50 1.50
SR809C6000 0.00 0.00 0.00 0.00 402.00 1.00
SR809C6100 0.00 0.00 0.00 0.00 342.50 0.50
SR809C6200 0.00 0.00 0.00 0.00 290.50 0.50
SR809C6300 0.00 0.00 0.00 0.00 243.00 0.50
SR809C6400 0.00 0.00 0.00 0.00 200.00 0.00
SR809C6500 0.00 0.00 0.00 0.00 163.50 0.00
SR809C6600 0.00 0.00 0.00 0.00 132.00 -0.50
SR809C6700 0.00 0.00 0.00 0.00 105.00 0.00
SR809C6800 0.00 0.00 0.00 0.00 81.50 0.00
SR809C6900 0.00 0.00 0.00 0.00 63.50 0.00
SR809C7000 0.00 0.00 0.00 0.00 48.00 -0.50
SR809C7100 0.00 0.00 0.00 0.00 35.50 0.00
SR809C7200 0.00 0.00 0.00 0.00 26.00 0.00
SR809C7300 0.00 0.00 0.00 0.00 19.00 0.00
SR809C7400 0.00 0.00 0.00 0.00 13.00 0.00
SR809P5500 0.00 0.00 0.00 0.00 40.00 -1.00
SR809P5600 0.00 0.00 0.00 0.00 55.00 -1.00
SR809P5700 0.00 0.00 0.00 0.00 74.00 -1.50
SR809P5800 0.00 0.00 0.00 0.00 98.50 -1.50
SR809P5900 0.00 0.00 0.00 0.00 127.00 -2.00
SR809P6000 0.00 0.00 0.00 0.00 160.00 -2.00
SR809P6100 0.00 0.00 0.00 0.00 198.50 -2.00
SR809P6200 0.00 0.00 0.00 0.00 243.50 -2.50
SR809P6300 0.00 0.00 0.00 0.00 293.50 -2.50
SR809P6400 0.00 0.00 0.00 0.00 348.00 -3.00
SR809P6500 0.00 0.00 0.00 0.00 409.00 -3.00
SR809P6600 0.00 0.00 0.00 0.00 475.50 -3.00
SR809P6700 0.00 0.00 0.00 0.00 546.00 -3.00
SR809P6800 0.00 0.00 0.00 0.00 621.00 -3.00
SR809P6900 0.00 0.00 0.00 0.00 701.50 -3.00
SR809P7000 0.00 0.00 0.00 0.00 785.00 -3.00
SR809P7100 0.00 0.00 0.00 0.00 872.50 -3.00
SR809P7200 0.00 0.00 0.00 0.00 963.00 -3.00
SR809P7300 0.00 0.00 0.00 0.00 1,057.00 -3.00
SR809P7400 0.00 0.00 0.00 0.00 1,153.00 -3.00
SR811C5500 0.00 0.00 0.00 0.00 822.50 33.50
SR811C5600 0.00 0.00 0.00 0.00 748.50 32.00
SR811C5700 0.00 0.00 0.00 0.00 686.50 29.50
SR811C5800 0.00 0.00 0.00 0.00 614.50 29.00
SR811C5900 0.00 0.00 0.00 0.00 545.50 26.00
SR811C6000 0.00 0.00 0.00 0.00 483.00 25.50
SR811C6100 0.00 0.00 0.00 0.00 425.50 23.00
SR811C6200 0.00 0.00 0.00 0.00 373.50 22.50
SR811C6300 0.00 0.00 0.00 0.00 327.00 19.00
SR811C6400 0.00 0.00 0.00 0.00 285.50 18.00
SR811C6500 167.50 167.50 167.50 167.50 250.50 16.00
SR811C6600 0.00 0.00 0.00 0.00 219.00 14.50
SR811C6700 0.00 0.00 0.00 0.00 193.00 12.50
SR811C6800 0.00 0.00 0.00 0.00 170.00 12.00
SR811C6900 0.00 0.00 0.00 0.00 151.50 10.00
SR811C7000 0.00 0.00 0.00 0.00 136.00 10.00
SR811C7100 48.50 48.50 48.50 48.50 121.50 8.00
SR811C7200 42.00 42.00 42.00 42.00 111.50 7.50
SR811C7300 31.50 31.50 31.50 31.50 102.50 7.50
SR811P5500 0.00 0.00 0.00 0.00 98.00 -8.50
SR811P5600 0.00 0.00 0.00 0.00 122.00 -10.00
SR811P5700 0.00 0.00 0.00 0.00 158.00 -12.50
SR811P5800 0.00 0.00 0.00 0.00 183.00 -13.00
SR811P5900 0.00 0.00 0.00 0.00 211.50 -16.00
SR811P6000 0.00 0.00 0.00 0.00 246.50 -16.00
SR811P6100 223.00 223.00 223.00 223.00 285.50 -19.50
SR811P6200 0.00 0.00 0.00 0.00 330.50 -19.50
SR811P6300 0.00 0.00 0.00 0.00 381.50 -22.50
SR811P6400 0.00 0.00 0.00 0.00 437.00 -23.50
SR811P6500 0.00 0.00 0.00 0.00 499.00 -25.50
SR811P6600 0.00 0.00 0.00 0.00 564.50 -27.00
SR811P6700 0.00 0.00 0.00 0.00 636.00 -29.00
SR811P6800 0.00 0.00 0.00 0.00 710.50 -29.50
SR811P6900 0.00 0.00 0.00 0.00 789.50 -31.50
SR811P7000 0.00 0.00 0.00 0.00 871.50 -32.00
SR811P7100 0.00 0.00 0.00 0.00 955.00 -34.50
SR811P7200 0.00 0.00 0.00 0.00 1,043.50 -34.50
SR811P7300 0.00 0.00 0.00 0.00 1,132.50 -35.00
SR901C5500 0.00 0.00 0.00 0.00 736.50 15.00
SR901C5600 0.00 0.00 0.00 0.00 694.00 13.50
SR901C5700 0.00 0.00 0.00 0.00 620.50 12.50
SR901C5800 0.00 0.00 0.00 0.00 554.50 12.00
SR901C5900 0.00 0.00 0.00 0.00 491.00 11.50
SR901C6000 0.00 0.00 0.00 0.00 435.00 10.50
SR901C6100 0.00 0.00 0.00 0.00 382.00 9.50
SR901C6200 0.00 0.00 0.00 0.00 337.50 9.00
SR901C6300 0.00 0.00 0.00 0.00 295.50 8.00
SR901C6400 0.00 0.00 0.00 0.00 261.00 7.00
SR901C6500 0.00 0.00 0.00 0.00 229.00 7.00
SR901C6600 0.00 0.00 0.00 0.00 204.00 6.00
SR901P5500 0.00 0.00 0.00 0.00 144.50 -5.50
SR901P5600 0.00 0.00 0.00 0.00 200.00 -6.50
SR901P5700 0.00 0.00 0.00 0.00 223.00 -8.00
SR901P5800 0.00 0.00 0.00 0.00 254.00 -8.50
SR901P5900 0.00 0.00 0.00 0.00 287.00 -9.00
SR901P6000 0.00 0.00 0.00 0.00 328.00 -9.50
SR901P6100 0.00 0.00 0.00 0.00 371.50 -10.50
SR901P6200 0.00 0.00 0.00 0.00 423.50 -11.50
SR901P6300 0.00 0.00 0.00 0.00 478.00 -12.00
SR901P6400 0.00 0.00 0.00 0.00 540.50 -13.00
SR901P6500 0.00 0.00 0.00 0.00 605.50 -13.00
SR901P6600 0.00 0.00 0.00 0.00 677.00 -14.50