Contract Open High Low Closeing Settle Net Chg.
SR801C5500 739.50 739.50 739.50 739.50 724.50 -10.50
SR801C5600 635.00 648.00 627.50 635.50 625.00 -13.50
SR801C5700 0.00 0.00 0.00 0.00 526.00 -13.00
SR801C5800 444.00 445.00 434.00 434.00 428.50 -12.00
SR801C5900 317.00 317.00 307.50 311.00 333.00 -11.50
SR801C6000 259.00 259.50 222.50 222.50 242.50 -10.50
SR801C6100 177.00 183.00 143.50 146.00 161.00 -9.00
SR801C6200 104.50 111.00 79.50 79.50 95.00 -7.50
SR801C6300 53.00 58.00 39.00 39.00 48.50 -6.00
SR801C6400 24.50 25.50 15.00 16.00 22.00 -4.00
SR801C6500 9.00 10.00 5.50 7.00 9.00 -3.50
SR801C6600 4.50 5.00 3.00 4.00 4.00 -2.50
SR801C6700 2.50 2.50 2.00 2.50 1.50 -2.00
SR801C6800 0.00 0.00 0.00 0.00 1.00 -1.50
SR801C6900 1.00 1.00 1.00 1.00 0.50 -1.50
SR801C7000 0.00 0.00 0.00 0.00 0.50 -1.50
SR801C7100 0.00 0.00 0.00 0.00 0.50 -0.50
SR801C7200 1.00 1.00 0.50 0.50 0.50 0.00
SR801C7300 0.00 0.00 0.00 0.00 0.50 0.00
SR801C7400 1.00 1.00 1.00 1.00 0.50 0.00
SR801P5500 3.50 3.50 1.00 1.00 5.00 2.00
SR801P5600 3.50 3.50 2.00 2.00 5.00 -2.00
SR801P5700 2.50 3.50 2.50 3.50 6.00 -1.00
SR801P5800 6.00 7.00 6.00 7.00 8.50 -0.50
SR801P5900 12.00 13.50 10.50 13.00 12.50 0.00
SR801P6000 19.50 27.00 19.00 23.50 22.00 1.50
SR801P6100 36.00 47.50 34.50 44.00 40.50 3.00
SR801P6200 67.00 86.50 65.00 83.50 74.00 4.50
SR801P6300 116.50 145.00 113.00 140.50 127.00 5.50
SR801P6400 193.00 220.00 180.00 211.50 200.50 8.00
SR801P6500 265.00 301.50 265.00 298.00 287.50 9.00
SR801P6600 385.50 395.50 385.50 395.50 382.00 9.50
SR801P6700 0.00 0.00 0.00 0.00 480.00 10.50
SR801P6800 0.00 0.00 0.00 0.00 579.00 10.50
SR801P6900 0.00 0.00 0.00 0.00 679.00 11.00
SR801P7000 0.00 0.00 0.00 0.00 779.00 11.00
SR801P7100 0.00 0.00 0.00 0.00 879.00 12.00
SR801P7200 0.00 0.00 0.00 0.00 979.00 12.00
SR801P7300 0.00 0.00 0.00 0.00 1,079.00 12.00
SR801P7400 0.00 0.00 0.00 0.00 1,179.00 12.00
SR803C5400 0.00 0.00 0.00 0.00 670.50 -7.00
SR803C5500 0.00 0.00 0.00 0.00 574.50 -5.50
SR803C5600 0.00 0.00 0.00 0.00 480.50 -4.50
SR803C5700 0.00 0.00 0.00 0.00 391.00 -3.00
SR803C5800 0.00 0.00 0.00 0.00 306.50 -2.50
SR803C5900 0.00 0.00 0.00 0.00 230.00 -1.50
SR803C6000 0.00 0.00 0.00 0.00 164.50 -1.00
SR803C6100 0.00 0.00 0.00 0.00 111.00 -1.00
SR803C6200 0.00 0.00 0.00 0.00 71.50 -1.00
SR803C6300 0.00 0.00 0.00 0.00 44.00 -2.00
SR803C6400 0.00 0.00 0.00 0.00 26.00 -2.50
SR803C6500 0.00 0.00 0.00 0.00 16.00 -2.50
SR803C6600 0.00 0.00 0.00 0.00 10.00 -3.00
SR803C6700 0.00 0.00 0.00 0.00 6.50 -3.00
SR803C6800 0.00 0.00 0.00 0.00 4.50 -3.50
SR803C6900 0.00 0.00 0.00 0.00 3.50 -3.50
SR803C7000 0.00 0.00 0.00 0.00 3.00 -3.50
SR803C7100 0.00 0.00 0.00 0.00 3.00 -1.00
SR803C7200 0.00 0.00 0.00 0.00 2.50 0.00
SR803C7300 0.00 0.00 0.00 0.00 1.50 0.00
SR803C7400 0.00 0.00 0.00 0.00 1.00 0.00
SR803P5400 0.00 0.00 0.00 0.00 28.50 -7.00
SR803P5500 0.00 0.00 0.00 0.00 32.00 -5.50
SR803P5600 0.00 0.00 0.00 0.00 38.00 -4.50
SR803P5700 0.00 0.00 0.00 0.00 47.50 -3.00
SR803P5800 0.00 0.00 0.00 0.00 62.50 -2.50
SR803P5900 70.50 70.50 70.50 70.50 85.50 -1.50
SR803P6000 0.00 0.00 0.00 0.00 119.00 -1.00
SR803P6100 0.00 0.00 0.00 0.00 164.50 -1.00
SR803P6200 217.00 217.00 217.00 217.00 224.00 -1.50
SR803P6300 0.00 0.00 0.00 0.00 296.00 -2.00
SR803P6400 0.00 0.00 0.00 0.00 377.50 -2.50
SR803P6500 0.00 0.00 0.00 0.00 467.00 -2.50
SR803P6600 0.00 0.00 0.00 0.00 561.00 -2.50
SR803P6700 0.00 0.00 0.00 0.00 657.50 -2.50
SR803P6800 0.00 0.00 0.00 0.00 755.50 -2.50
SR803P6900 0.00 0.00 0.00 0.00 854.50 -2.50
SR803P7000 0.00 0.00 0.00 0.00 954.50 -2.00
SR803P7100 0.00 0.00 0.00 0.00 1,054.00 -0.50
SR803P7200 0.00 0.00 0.00 0.00 1,154.00 0.00
SR803P7300 0.00 0.00 0.00 0.00 1,254.00 0.00
SR803P7400 0.00 0.00 0.00 0.00 1,354.00 0.00
SR805C5300 0.00 0.00 0.00 0.00 618.50 -15.00
SR805C5400 0.00 0.00 0.00 0.00 527.00 -14.50
SR805C5500 0.00 0.00 0.00 0.00 440.00 -13.00
SR805C5600 359.00 359.00 355.00 355.50 358.00 -12.50
SR805C5700 285.00 285.00 285.00 285.00 284.00 -11.00
SR805C5800 218.50 225.50 208.50 211.00 218.50 -10.00
SR805C5900 166.50 170.00 153.50 155.50 162.50 -9.50
SR805C6000 120.50 123.00 112.50 113.50 118.00 -7.50
SR805C6100 84.50 86.50 77.50 78.50 84.00 -6.50
SR805C6200 57.00 59.00 52.50 53.00 58.00 -6.50
SR805C6300 40.00 40.00 35.50 35.50 39.50 -6.00
SR805C6400 27.50 28.00 25.00 25.50 27.00 -5.50
SR805C6500 18.50 19.00 16.50 17.50 18.50 -4.50
SR805C6600 12.50 14.50 12.50 13.50 13.00 -4.00
SR805C6700 9.50 10.50 9.50 10.50 9.00 -4.00
SR805C6800 0.00 0.00 0.00 0.00 6.50 -3.50
SR805C6900 0.00 0.00 0.00 0.00 5.00 -3.50
SR805C7000 0.00 0.00 0.00 0.00 4.00 -3.00
SR805C7100 0.00 0.00 0.00 0.00 3.00 -3.00
SR805C7200 0.00 0.00 0.00 0.00 2.50 -3.00
SR805C7300 0.00 0.00 0.00 0.00 1.50 -3.50
SR805C7400 0.00 0.00 0.00 0.00 1.00 -4.00
SR805P5300 0.00 0.00 0.00 0.00 19.50 0.00
SR805P5400 27.00 27.00 27.00 27.00 27.50 0.50
SR805P5500 39.00 40.50 37.00 40.00 39.50 1.50
SR805P5600 55.50 60.00 55.00 60.00 57.00 2.50
SR805P5700 78.50 86.50 78.50 86.00 81.50 3.50
SR805P5800 113.50 122.00 110.00 122.00 115.00 5.00
SR805P5900 158.50 164.50 152.00 164.50 157.50 5.50
SR805P6000 213.00 222.50 205.00 222.50 212.00 7.50
SR805P6100 279.50 292.50 267.00 292.50 276.50 8.00
SR805P6200 352.00 363.00 351.50 361.50 349.50 8.50
SR805P6300 422.00 430.00 419.00 430.00 430.50 9.50
SR805P6400 0.00 0.00 0.00 0.00 517.00 10.00
SR805P6500 0.00 0.00 0.00 0.00 608.00 10.50
SR805P6600 703.50 703.50 703.50 703.50 702.00 11.00
SR805P6700 0.00 0.00 0.00 0.00 798.50 11.50
SR805P6800 0.00 0.00 0.00 0.00 896.50 12.50
SR805P6900 0.00 0.00 0.00 0.00 995.50 13.00
SR805P7000 0.00 0.00 0.00 0.00 1,095.00 14.00
SR805P7100 0.00 0.00 0.00 0.00 1,195.00 14.50
SR805P7200 0.00 0.00 0.00 0.00 1,295.00 15.00
SR805P7300 0.00 0.00 0.00 0.00 1,395.00 15.00
SR805P7400 0.00 0.00 0.00 0.00 1,495.00 15.00
SR807C5400 0.00 0.00 0.00 0.00 528.00 -20.00
SR807C5500 0.00 0.00 0.00 0.00 445.50 -19.00
SR807C5600 0.00 0.00 0.00 0.00 368.50 -17.50
SR807C5700 0.00 0.00 0.00 0.00 298.50 -15.50
SR807C5800 0.00 0.00 0.00 0.00 237.00 -13.50
SR807C5900 0.00 0.00 0.00 0.00 184.00 -11.50
SR807C6000 0.00 0.00 0.00 0.00 140.00 -10.00
SR807C6100 0.00 0.00 0.00 0.00 105.00 -8.00
SR807C6200 0.00 0.00 0.00 0.00 78.00 -6.50
SR807C6300 60.50 60.50 60.50 60.50 57.50 -5.50
SR807C6400 45.00 45.00 45.00 45.00 42.50 -4.50
SR807C6500 0.00 0.00 0.00 0.00 32.00 -3.50
SR807C6600 0.00 0.00 0.00 0.00 24.50 -2.50
SR807C6700 0.00 0.00 0.00 0.00 19.00 -2.00
SR807C6800 0.00 0.00 0.00 0.00 15.00 -2.00
SR807C6900 0.00 0.00 0.00 0.00 12.50 -1.00
SR807C7000 0.00 0.00 0.00 0.00 10.50 -1.50
SR807C7100 0.00 0.00 0.00 0.00 9.00 -1.50
SR807C7200 0.00 0.00 0.00 0.00 8.50 -0.50
SR807C7300 0.00 0.00 0.00 0.00 7.50 -1.00
SR807C7400 0.00 0.00 0.00 0.00 7.50 -0.50
SR807P5400 0.00 0.00 0.00 0.00 58.50 3.50
SR807P5500 0.00 0.00 0.00 0.00 75.00 5.00
SR807P5600 0.00 0.00 0.00 0.00 96.50 6.50
SR807P5700 0.00 0.00 0.00 0.00 125.00 8.50
SR807P5800 0.00 0.00 0.00 0.00 161.00 10.00
SR807P5900 0.00 0.00 0.00 0.00 206.50 12.00
SR807P6000 0.00 0.00 0.00 0.00 261.00 13.50
SR807P6100 0.00 0.00 0.00 0.00 324.50 15.50
SR807P6200 0.00 0.00 0.00 0.00 395.50 17.00
SR807P6300 441.00 441.00 441.00 441.00 474.00 18.00
SR807P6400 0.00 0.00 0.00 0.00 558.00 19.00
SR807P6500 0.00 0.00 0.00 0.00 646.50 20.00
SR807P6600 0.00 0.00 0.00 0.00 738.50 21.00
SR807P6700 0.00 0.00 0.00 0.00 833.00 22.00
SR807P6800 0.00 0.00 0.00 0.00 929.00 22.00
SR807P6900 0.00 0.00 0.00 0.00 1,026.50 23.00
SR807P7000 0.00 0.00 0.00 0.00 1,125.00 23.00
SR807P7100 0.00 0.00 0.00 0.00 1,224.00 23.50
SR807P7200 0.00 0.00 0.00 0.00 1,323.50 23.50
SR807P7300 0.00 0.00 0.00 0.00 1,423.00 23.50
SR807P7400 0.00 0.00 0.00 0.00 1,523.00 24.00
SR809C5300 0.00 0.00 0.00 0.00 623.00 -7.00
SR809C5400 0.00 0.00 0.00 0.00 538.50 -6.50
SR809C5500 0.00 0.00 0.00 0.00 458.50 -6.00
SR809C5600 0.00 0.00 0.00 0.00 385.00 -6.00
SR809C5700 0.00 0.00 0.00 0.00 318.50 -5.50
SR809C5800 0.00 0.00 0.00 0.00 259.00 -5.00
SR809C5900 0.00 0.00 0.00 0.00 207.50 -4.50
SR809C6000 0.00 0.00 0.00 0.00 164.50 -3.50
SR809C6100 0.00 0.00 0.00 0.00 128.50 -3.50
SR809C6200 0.00 0.00 0.00 0.00 101.00 -3.00
SR809C6300 0.00 0.00 0.00 0.00 79.50 -2.50
SR809C6400 0.00 0.00 0.00 0.00 63.00 -1.50
SR809C6500 48.50 48.50 48.50 48.50 49.50 -1.50
SR809C6600 0.00 0.00 0.00 0.00 40.50 -1.50
SR809C6700 0.00 0.00 0.00 0.00 33.50 -1.00
SR809C6800 0.00 0.00 0.00 0.00 28.50 -1.00
SR809C6900 0.00 0.00 0.00 0.00 24.00 -1.00
SR809C7000 0.00 0.00 0.00 0.00 22.00 -0.50
SR809C7100 0.00 0.00 0.00 0.00 19.50 -1.00
SR809C7200 0.00 0.00 0.00 0.00 18.00 -0.50
SR809C7300 0.00 0.00 0.00 0.00 17.50 -0.50
SR809C7400 0.00 0.00 0.00 0.00 17.00 -0.50
SR809P5300 0.00 0.00 0.00 0.00 66.50 1.00
SR809P5400 0.00 0.00 0.00 0.00 80.50 1.00
SR809P5500 0.00 0.00 0.00 0.00 98.50 1.00
SR809P5600 107.50 114.00 104.00 114.00 124.00 2.00
SR809P5700 131.50 140.00 131.50 140.00 155.00 2.50
SR809P5800 181.50 181.50 181.50 181.50 193.50 3.00
SR809P5900 217.00 217.00 217.00 217.00 240.00 3.50
SR809P6000 0.00 0.00 0.00 0.00 294.50 4.50
SR809P6100 0.00 0.00 0.00 0.00 356.50 4.50
SR809P6200 0.00 0.00 0.00 0.00 427.00 5.00
SR809P6300 0.00 0.00 0.00 0.00 504.00 5.50
SR809P6400 0.00 0.00 0.00 0.00 586.00 6.50
SR809P6500 0.00 0.00 0.00 0.00 671.50 6.50
SR809P6600 0.00 0.00 0.00 0.00 761.50 6.50
SR809P6700 0.00 0.00 0.00 0.00 853.50 7.00
SR809P6800 0.00 0.00 0.00 0.00 948.00 7.00
SR809P6900 0.00 0.00 0.00 0.00 1,044.00 7.50
SR809P7000 0.00 0.00 0.00 0.00 1,141.00 7.50
SR809P7100 0.00 0.00 0.00 0.00 1,239.00 7.50
SR809P7200 0.00 0.00 0.00 0.00 1,337.00 7.50
SR809P7300 0.00 0.00 0.00 0.00 1,436.00 7.50
SR809P7400 0.00 0.00 0.00 0.00 1,535.50 7.50
SR811C5300 0.00 0.00 0.00 0.00 611.50 0.00
SR811C5400 0.00 0.00 0.00 0.00 545.50 0.00
SR811C5500 0.00 0.00 0.00 0.00 472.50 0.00
SR811C5600 0.00 0.00 0.00 0.00 404.00 0.00
SR811C5700 0.00 0.00 0.00 0.00 342.00 0.00
SR811C5800 0.00 0.00 0.00 0.00 287.00 -0.50
SR811C5900 0.00 0.00 0.00 0.00 238.50 0.00
SR811C6000 0.00 0.00 0.00 0.00 195.50 0.00
SR811C6100 0.00 0.00 0.00 0.00 159.50 -0.50
SR811C6200 0.00 0.00 0.00 0.00 130.00 -0.50
SR811C6300 0.00 0.00 0.00 0.00 105.00 0.00
SR811C6400 75.50 75.50 75.50 75.50 84.00 -0.50
SR811C6500 55.50 55.50 55.50 55.50 68.50 -0.50
SR811C6600 46.50 46.50 46.50 46.50 55.00 -0.50
SR811C6700 0.00 0.00 0.00 0.00 45.00 -0.50
SR811C6800 0.00 0.00 0.00 0.00 37.00 0.00
SR811C6900 0.00 0.00 0.00 0.00 30.50 0.00
SR811C7000 0.00 0.00 0.00 0.00 25.50 0.00
SR811C7100 0.00 0.00 0.00 0.00 21.50 -0.50
SR811C7200 0.00 0.00 0.00 0.00 18.00 -0.50
SR811C7300 7.00 7.00 7.00 7.00 16.00 0.00
SR811P5300 65.50 65.50 65.50 65.50 73.50 -0.50
SR811P5400 0.00 0.00 0.00 0.00 106.00 -0.50
SR811P5500 0.00 0.00 0.00 0.00 131.00 -0.50
SR811P5600 0.00 0.00 0.00 0.00 160.50 0.00
SR811P5700 0.00 0.00 0.00 0.00 195.50 -0.50
SR811P5800 0.00 0.00 0.00 0.00 238.50 -0.50
SR811P5900 0.00 0.00 0.00 0.00 287.00 -0.50
SR811P6000 0.00 0.00 0.00 0.00 341.50 -0.50
SR811P6100 0.00 0.00 0.00 0.00 403.00 -0.50
SR811P6200 0.00 0.00 0.00 0.00 471.00 -0.50
SR811P6300 0.00 0.00 0.00 0.00 544.00 -0.50
SR811P6400 0.00 0.00 0.00 0.00 621.50 -0.50
SR811P6500 0.00 0.00 0.00 0.00 704.50 0.00
SR811P6600 0.00 0.00 0.00 0.00 790.00 0.00
SR811P6700 0.00 0.00 0.00 0.00 879.00 0.00
SR811P6800 0.00 0.00 0.00 0.00 970.00 -0.50
SR811P6900 0.00 0.00 0.00 0.00 1,063.50 0.00
SR811P7000 0.00 0.00 0.00 0.00 1,158.50 -0.50
SR811P7100 0.00 0.00 0.00 0.00 1,255.00 -0.50
SR811P7200 0.00 0.00 0.00 0.00 1,352.50 0.00
SR811P7300 0.00 0.00 0.00 0.00 1,451.00 -0.50
SR901C5300 0.00 0.00 0.00 0.00 575.50 -2.00
SR901C5400 0.00 0.00 0.00 0.00 503.00 -2.00
SR901C5500 0.00 0.00 0.00 0.00 435.00 -1.50
SR901C5600 0.00 0.00 0.00 0.00 373.00 -1.50
SR901C5700 0.00 0.00 0.00 0.00 317.00 -1.50
SR901C5800 0.00 0.00 0.00 0.00 266.50 -1.00
SR901C5900 0.00 0.00 0.00 0.00 222.00 -1.50
SR901C6000 0.00 0.00 0.00 0.00 184.50 -1.00
SR901C6100 0.00 0.00 0.00 0.00 151.50 -1.00
SR901C6200 130.00 130.00 130.00 130.00 123.50 -1.00
SR901C6300 0.00 0.00 0.00 0.00 101.00 -1.00
SR901C6400 0.00 0.00 0.00 0.00 81.50 -1.00
SR901C6500 60.00 60.00 60.00 60.00 66.50 -0.50
SR901C6600 0.00 0.00 0.00 0.00 54.00 -0.50
SR901C6700 0.00 0.00 0.00 0.00 43.50 -0.50
SR901P5300 57.50 91.50 57.50 91.00 113.50 0.00
SR901P5400 0.00 0.00 0.00 0.00 139.00 0.50
SR901P5500 0.00 0.00 0.00 0.00 168.00 0.50
SR901P5600 0.00 0.00 0.00 0.00 203.00 0.00
SR901P5700 0.00 0.00 0.00 0.00 244.50 0.50
SR901P5800 0.00 0.00 0.00 0.00 290.50 0.50
SR901P5900 0.00 0.00 0.00 0.00 343.50 1.00
SR901P6000 0.00 0.00 0.00 0.00 403.00 1.00
SR901P6100 0.00 0.00 0.00 0.00 467.00 1.00
SR901P6200 0.00 0.00 0.00 0.00 536.50 1.00
SR901P6300 0.00 0.00 0.00 0.00 612.00 1.50
SR901P6400 0.00 0.00 0.00 0.00 690.50 1.50
SR901P6500 0.00 0.00 0.00 0.00 774.00 1.50
SR901P6600 0.00 0.00 0.00 0.00 860.50 2.00
SR901P6700 0.00 0.00 0.00 0.00 949.50 2.00
SR903C5200 0.00 0.00 0.00 0.00 586.00 -62.00
SR903C5300 0.00 0.00 0.00 0.00 517.00 -58.50
SR903C5400 0.00 0.00 0.00 0.00 452.50 -56.00
SR903C5500 0.00 0.00 0.00 0.00 394.50 -51.00
SR903C5600 0.00 0.00 0.00 0.00 341.50 -46.50
SR903C5700 0.00 0.00 0.00 0.00 292.50 -44.00
SR903C5800 0.00 0.00 0.00 0.00 250.50 -38.50
SR903C5900 0.00 0.00 0.00 0.00 212.50 -34.50
SR903C6000 0.00 0.00 0.00 0.00 178.50 -32.00
SR903C6100 0.00 0.00 0.00 0.00 150.00 -26.00
SR903C6200 0.00 0.00 0.00 0.00 124.00 -25.00
SR903C6300 0.00 0.00 0.00 0.00 103.00 -20.50
SR903C6400 0.00 0.00 0.00 0.00 84.50 -18.00
SR903C6500 0.00 0.00 0.00 0.00 68.50 -16.00
SR903C6600 0.00 0.00 0.00 0.00 56.00 -12.50
SR903P5200 91.50 91.50 91.50 91.50 106.00 17.00
SR903P5300 0.00 0.00 0.00 0.00 134.50 20.00
SR903P5400 0.00 0.00 0.00 0.00 167.00 22.50
SR903P5500 0.00 0.00 0.00 0.00 206.00 27.00
SR903P5600 0.00 0.00 0.00 0.00 250.00 32.00
SR903P5700 0.00 0.00 0.00 0.00 297.50 34.00
SR903P5800 0.00 0.00 0.00 0.00 352.00 40.00
SR903P5900 0.00 0.00 0.00 0.00 410.50 43.50
SR903P6000 0.00 0.00 0.00 0.00 473.00 46.50
SR903P6100 0.00 0.00 0.00 0.00 542.00 52.50
SR903P6200 0.00 0.00 0.00 0.00 613.50 54.50
SR903P6300 0.00 0.00 0.00 0.00 689.50 58.50
SR903P6400 0.00 0.00 0.00 0.00 769.50 62.00
SR903P6500 0.00 0.00 0.00 0.00 852.00 64.00
SR903P6600 0.00 0.00 0.00 0.00 938.50 68.00