Trade Date: Feb 15
CONTRACT OPEN HIGH LOW SETTLE CHANGE
Mar-18 2.6130 2.6230 2.5300 2.5800 -0.0070
Apr-18 2.6460 2.6610 2.5800 2.6200 -0.0100
May-18 2.6710 2.6850 2.6100 2.6510 -0.0070
Jun-18 2.7090 2.7210 2.6500 2.6890 -0.0070
Jul-18 2.7520 2.7630 2.6940 2.7320 -0.0070
Aug-18 2.7590 2.7690 2.7010 2.7410 -0.0050
Sep-18 2.7550 2.7550 2.6900 2.7280 -0.0060
Oct-18 2.7580 2.7650 2.7040 2.7430 -0.0070
Nov-18 2.8060 2.8100 2.7590 2.7930 -0.0060
Dec-18 2.9050 2.9360 2.8870 2.9180 -0.0110
Jan-19 3.0260 3.0260 2.9760 3.0050 -0.0140
Feb-19 2.9610 2.9970 2.9600 2.9800 -0.0130
Mar-19 2.9080 2.9080 2.8580 2.8870 -0.0120
Apr-19 2.6550 2.6550 2.6150 2.6290 -0.0140
May-19 2.5940 2.6190 2.5940 2.6090 -0.0120
Jun-19 2.6340 2.6480 2.6270 2.6390 -0.0140
Jul-19 2.6600 2.6810 2.6600 2.6710 -0.0170
Aug-19 2.6770 2.6860 2.6710 2.6760 -0.0190
Sep-19 2.6670 2.6750 2.6620 2.6660 -0.0170
Oct-19 2.6950 2.7080 2.6850 2.6930 -0.0160
Nov-19 2.7490 2.7550 2.7460 2.7480 -0.0160
Dec-19 2.8870 2.8870 2.8850 2.8850 -0.0140
Jan-20 3.0000 3.0050 3.0000 3.0050 -0.0140
Feb-20 2.9860 2.9860 2.9860 2.9860 -0.0140
Mar-20 2.9040 2.9040 2.9040 2.9040 -0.0140
Apr-20 2.6360 2.6360 2.6360 2.6360 -0.0070
May-20 2.6160 2.6160 2.6160 2.6160 -0.0060
Jun-20 2.6430 2.6430 2.6430 2.6430 -0.0060
Jul-20 2.6720 2.6720 2.6720 2.6720 -0.0060
Aug-20 2.6740 2.6740 2.6740 2.6740 -0.0060
Sep-20 2.6670 2.6670 2.6670 2.6670 -0.0060
Oct-20 2.6950 2.6950 2.6950 2.6950 -0.0060
Nov-20 2.7530 2.7530 2.7530 2.7530 -0.0060
Dec-20 2.8980 2.8980 2.8980 2.8980 -0.0060
Jan-21 3.0210 3.0210 3.0210 3.0210 -0.0060
Feb-21 3.0000 3.0000 3.0000 3.0000 -0.0060
Mar-21 2.9390 2.9390 2.9390 2.9390 -0.0060
Apr-21 2.6840 2.6840 2.6840 2.6840 -0.0060
May-21 2.6660 2.6660 2.6660 2.6660 -0.0060
Jun-21 2.6890 2.6890 2.6890 2.6890 -0.0060
Jul-21 2.7140 2.7140 2.7140 2.7140 -0.0060
Aug-21 2.7240 2.7240 2.7240 2.7240 -0.0060
Sep-21 2.7190 2.7190 2.7190 2.7190 -0.0060
Oct-21 2.7450 2.7450 2.7450 2.7450 -0.0060
Nov-21 2.8050 2.8050 2.8050 2.8050 -0.0060
Dec-21 2.9450 2.9450 2.9450 2.9450 -0.0060
Jan-22 3.0550 3.0550 3.0550 3.0550 -0.0060
Feb-22 3.0330 3.0330 3.0330 3.0330 -0.0060
Mar-22 2.9740 2.9740 2.9740 2.9740 -0.0060
Apr-22 2.7140 2.7140 2.7140 2.7140 -0.0060
May-22 2.6970 2.6970 2.6970 2.6970 -0.0060
Jun-22 2.7220 2.7220 2.7220 2.7220 -0.0060
Jul-22 2.7490 2.7490 2.7490 2.7490 -0.0060
Aug-22 2.7670 2.7670 2.7670 2.7670 -0.0060
Sep-22 2.7680 2.7680 2.7680 2.7680 -0.0060
Oct-22 2.7940 2.7940 2.7940 2.7940 -0.0060
Nov-22 2.8600 2.8600 2.8600 2.8600 -0.0060
Dec-22 3.0020 3.0020 3.0020 3.0020 -0.0060
Jan-23 3.1120 3.1120 3.1120 3.1120 -0.0060
Feb-23 3.0870 3.0870 3.0870 3.0870 -0.0060
Mar-23 3.0290 3.0290 3.0290 3.0290 -0.0060
Apr-23 2.7490 2.7490 2.7490 2.7490 -0.0040
May-23 2.7290 2.7290 2.7290 2.7290 -0.0040
Jun-23 2.7540 2.7540 2.7540 2.7540 -0.0040
Jul-23 2.7810 2.7810 2.7810 2.7810 -0.0040
Aug-23 2.8040 2.8040 2.8040 2.8040 -0.0040
Sep-23 2.8060 2.8060 2.8060 2.8060 -0.0040
Oct-23 2.8320 2.8320 2.8320 2.8320 -0.0040
Nov-23 2.8980 2.8980 2.8980 2.8980 -0.0030
Dec-23 3.0430 3.0430 3.0430 3.0430 -0.0030
Jan-24 3.1550 3.1550 3.1550 3.1550 -0.0030
Feb-24 3.1300 3.1300 3.1300 3.1300 -0.0030
Mar-24 3.0720 3.0720 3.0720 3.0720 -0.0030
Apr-24 2.7890 2.7890 2.7890 2.7890 -0.0030
May-24 2.7690 2.7690 2.7690 2.7690 -0.0030
Jun-24 2.7960 2.7960 2.7960 2.7960 -0.0030
Jul-24 2.8250 2.8250 2.8250 2.8250 -0.0030
Aug-24 2.8480 2.8480 2.8480 2.8480 -0.0030
Sep-24 2.8520 2.8520 2.8520 2.8520 -0.0030
Oct-24 2.8820 2.8820 2.8820 2.8820 -0.0030
Nov-24 2.9510 2.9510 2.9510 2.9510 -0.0040
Dec-24 3.0960 3.0960 3.0960 3.0960 -0.0040
Jan-25 3.2080 3.2080 3.2080 3.2080 -0.0040
Feb-25 3.1790 3.1790 3.1790 3.1790 -0.0050
Mar-25 3.1190 3.1190 3.1190 3.1190 -0.0060
Apr-25 2.8320 2.8320 2.8320 2.8320 -0.0100
May-25 2.8100 2.8100 2.8100 2.8100 -0.0100
Jun-25 2.8360 2.8360 2.8360 2.8360 -0.0100
Jul-25 2.8640 2.8640 2.8640 2.8640 -0.0100
Aug-25 2.8920 2.8920 2.8920 2.8920 -0.0100
Sep-25 2.8970 2.8970 2.8970 2.8970 -0.0100
Oct-25 2.9270 2.9270 2.9270 2.9270 -0.0100
Nov-25 2.9970 2.9970 2.9970 2.9970 -0.0100
Dec-25 3.1420 3.1420 3.1420 3.1420 -0.0100
Jan-26 3.2550 3.2550 3.2550 3.2550 -0.0070
Feb-26 3.2250 3.2250 3.2250 3.2250 -0.0060
Mar-26 3.1650 3.1650 3.1650 3.1650 -0.0040
Apr-26 2.8750 2.8750 2.8750 2.8750 -0.0040
May-26 2.8530 2.8530 2.8530 2.8530 -0.0040
Jun-26 2.8810 2.8810 2.8810 2.8810 -0.0040
Jul-26 2.9110 2.9110 2.9110 2.9110 -0.0040
Aug-26 2.9400 2.9400 2.9400 2.9400 -0.0040
Sep-26 2.9470 2.9470 2.9470 2.9470 -0.0040
Oct-26 2.9870 2.9870 2.9870 2.9870 -0.0040
Nov-26 3.0570 3.0570 3.0570 3.0570 -0.0040
Dec-26 3.2070 3.2070 3.2070 3.2070 -0.0040
Jan-27 3.3270 3.3270 3.3270 3.3270 -0.0040
Feb-27 3.2960 3.2960 3.2960 3.2960 -0.0040
Mar-27 3.2360 3.2360 3.2360 3.2360 -0.0020
Apr-27 2.9260 2.9260 2.9260 2.9260 0.0030
May-27 2.9040 2.9040 2.9040 2.9040 0.0030
Jun-27 2.9290 2.9290 2.9290 2.9290 0.0030
Jul-27 2.9570 2.9570 2.9570 2.9570 0.0030
Aug-27 2.9850 2.9850 2.9850 2.9850 0.0030
Sep-27 2.9950 2.9950 2.9950 2.9950 0.0030
Oct-27 3.0370 3.0370 3.0370 3.0370 0.0030
Nov-27 3.1100 3.1100 3.1100 3.1100 0.0030
Dec-27 3.2620 3.2620 3.2620 3.2620 0.0030
Jan-28 3.3870 3.3870 3.3870 3.3870 0.0030
Feb-28 3.3560 3.3560 3.3560 3.3560 0.0030
Mar-28 3.2950 3.2950 3.2950 3.2950 0.0050
Apr-28 2.9700 2.9700 2.9700 2.9700 0.0050
May-28 2.9480 2.9480 2.9480 2.9480 0.0050
Jun-28 2.9780 2.9780 2.9780 2.9780 0.0050
Jul-28 3.0180 3.0180 3.0180 3.0180 0.0050
Aug-28 3.0580 3.0580 3.0580 3.0580 0.0050
Sep-28 3.0710 3.0710 3.0710 3.0710 0.0050
Oct-28 3.1210 3.1210 3.1210 3.1210 0.0050
Nov-28 3.1960 3.1960 3.1960 3.1960 0.0050
Dec-28 3.3490 3.3490 3.3490 3.3490 0.0050
Jan-29 3.4760 3.4760 3.4760 3.4760 0.0050
Feb-29 3.4410 3.4410 3.4410 3.4410 0.0050
Mar-29 3.3760 3.3760 3.3760 3.3760 0.0050
Apr-29 3.0360 3.0360 3.0360 3.0360 0.0050
May-29 3.0140 3.0140 3.0140 3.0140 0.0050
Jun-29 3.0440 3.0440 3.0440 3.0440 0.0050
Jul-29 3.0840 3.0840 3.0840 3.0840 0.0050
Aug-29 3.1240 3.1240 3.1240 3.1240 0.0050
Sep-29 3.1390 3.1390 3.1390 3.1390 0.0050
Oct-29 3.1890 3.1890 3.1890 3.1890 0.0050
Nov-29 3.2640 3.2640 3.2640 3.2640 0.0050
Dec-29 3.4170 3.4170 3.4170 3.4170 0.0050
Jan-30 3.5500 3.5500 3.5500 3.5500 0.0030
Feb-30 3.5150 3.5150 3.5150 3.5150 0.0030
Mar-30 3.4500 3.4500 3.4500 3.4500 0.0030
Apr-30 3.1070 3.1070 3.1070 3.1070 0.0030
May-30 3.0850 3.0850 3.0850 3.0850 0.0030
Jun-30 3.1200 3.1200 3.1200 3.1200 0.0030
Jul-30 3.1650 3.1650 3.1650 3.1650 0.0030
Aug-30 3.2050 3.2050 3.2050 3.2050 0.0030
Sep-30 3.2200 3.2200 3.2200 3.2200 0.0030
Oct-30 3.2750 3.2750 3.2750 3.2750 0.0030
Nov-30 3.3530 3.3530 3.3530 3.3530 0.0030
Dec-30 3.5130 3.5130 3.5130 3.5130 0.0030