| No | CONTRACTs | MONTH | OPEN | HIGH | LOW | LAST | CHANGE | SETTLE | VOLUME | PREVIOUS SETTLEMENT | BUSSINESS DATE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | KIE | DEC 9999 | 0 | 0 | 0 | 0 | 36 | 14129 | 0 | 14093.00000 | 30-01-2019 |
| 2 | KGEUSD | DEC 9999 | 0 | 0 | 0 | 0 | 5.2 | 1317.15 | 0 | 1311.95000 | 30-01-2019 |
| 3 | KGE | DEC 9999 | 0 | 0 | 0 | 0 | 3660 | 596410 | 0 | 592750.00000 | 30-01-2019 |
| 4 | GU1TF | DEC 9999 | 1308 | 1318 | 1308 | 1318 | 5.2 | 1317.15 | 200 | 1311.95000 | 30-01-2019 |
| 5 | GU1H10 | DEC 9999 | 0 | 0 | 0 | 0 | 5.2 | 1317.15 | 0 | 1311.95000 | 30-01-2019 |
| 6 | KIE | DEC 9999 | 0 | 0 | 0 | 0 | 69 | 14318 | 0 | 14249.00000 | 13-08-2019 |
| 7 | KGEUSD | DEC 9999 | 0 | 0 | 0 | 0 | -7.7 | 1500.1 | 0 | 1507.80000 | 13-08-2019 |
| 8 | KGE | DEC 9999 | 0 | 0 | 0 | 0 | 16184 | 705198 | 0 | 689014.00000 | 13-08-2019 |
| 9 | KIE | DEC 9999 | 0 | 0 | 0 | 0 | 5 | 14258 | 0 | 14253.00000 | 03-05-2019 |
| 10 | KGEUSD | DEC 9999 | 0 | 0 | 0 | 0 | 7.4 | 1279.45 | 0 | 1272.05000 | 03-05-2019 |
| 11 | KGE | DEC 9999 | 0 | 0 | 0 | 0 | -3 | 582450 | 0 | 582453.00000 | 03-05-2019 |
| 12 | KIE | DEC 9999 | 14840 | 14840 | 14840 | 14840 | -30 | 14838 | 40 | 14868.00000 | 23-06-2022 |
| 13 | KIE | DEC 9999 | 0 | 0 | 0 | 0 | 0 | 14323 | 0 | 14323.00000 | 30-11-2021 |
| 14 | KGEUSD | DEC 9999 | 0 | 0 | 0 | 0 | -7.95 | 1774.85 | 0 | 1782.80000 | 30-11-2021 |
| 15 | KGE | DEC 9999 | 0 | 0 | 0 | 0 | 472 | 827478 | 0 | 827006.00000 | 30-11-2021 |
| 16 | GU1TF | DEC 9999 | 1785 | 1800 | 1785 | 1792 | -7.95 | 1774.85 | 470 | 1782.80000 | 30-11-2021 |
| 17 | GU1H10 | DEC 9999 | 0 | 0 | 0 | 0 | -7.95 | 1774.85 | 0 | 1782.80000 | 30-11-2021 |
| 18 | KGEUSD | DEC 9999 | 0 | 0 | 0 | 0 | 12.2 | 1952.55 | 0 | 1940.35000 | 05-01-2021 |
| 19 | KGE | DEC 9999 | 0 | 0 | 0 | 0 | 8681 | 870718 | 0 | 862037.00000 | 05-01-2021 |
| 20 | GU1TF | DEC 9999 | 0 | 0 | 0 | 0 | 12.2 | 1952.55 | 0 | 1940.35000 | 05-01-2021 |
| 21 | GU1H10 | DEC 9999 | 0 | 0 | 0 | 0 | 12.2 | 1952.55 | 0 | 1940.35000 | 05-01-2021 |
| 22 | GU1TF | DEC 9999 | 1725 | 1729 | 1725 | 1729 | -2.85 | 1723.7 | 1000 | 1726.55000 | 18-06-2020 |
| 23 | GU1TF | DEC 9999 | 0 | 0 | 0 | 0 | 11.1 | 1507.8 | 0 | 1496.70000 | 12-08-2019 |
| 24 | GU1H10 | DEC 9999 | 0 | 0 | 0 | 0 | 11.1 | 1507.8 | 0 | 1496.70000 | 12-08-2019 |
| 25 | GU1H10 | DEC 9999 | 0 | 0 | 0 | 0 | -2.85 | 1723.7 | 0 | 1726.55000 | 18-06-2020 |
| 26 | KGEUSD | DEC 9999 | 0 | 0 | 0 | 0 | 13.4 | 1743.15 | 0 | 1729.75000 | 17-03-2021 |
| 27 | KGE | DEC 9999 | 0 | 0 | 0 | 0 | 3824 | 780504 | 0 | 776680.00000 | 18-06-2020 |
| 28 | KGEUSD | DEC 9999 | 0 | 0 | 0 | 0 | -2.85 | 1723.7 | 0 | 1726.55000 | 18-06-2020 |
| 29 | KIE | DEC 9999 | 0 | 0 | 0 | 0 | -10 | 14073 | 0 | 14083.00000 | 18-06-2020 |
| 30 | GU1H10 | DEC 9999 | 0 | 0 | 0 | 0 | 8.4 | 1619.5 | 0 | 1611.10000 | 20-02-2020 |
| 31 | GU1TF | DEC 9999 | 1610.5 | 1617.5 | 1609 | 1617.1 | 8.4 | 1619.5 | 700 | 1611.10000 | 20-02-2020 |
| 32 | KGE | DEC 9999 | 0 | 0 | 0 | 0 | 989 | 709525 | 0 | 708536.00000 | 20-02-2020 |
| 33 | KGEUSD | DEC 9999 | 0 | 0 | 0 | 0 | 8.4 | 1619.5 | 0 | 1611.10000 | 20-02-2020 |
| 34 | KIE | DEC 9999 | 0 | 0 | 0 | 0 | 18 | 13708 | 0 | 13690.00000 | 20-02-2020 |
| 35 | KIE | DEC 9999 | 0 | 0 | 0 | 0 | 18 | 14428 | 0 | 14410.00000 | 17-03-2021 |
| 36 | KGEUSD | DEC 9999 | 0 | 0 | 0 | 0 | 2 | 1284.1 | 0 | 1282.10000 | 07-05-2019 |
| 37 | KGE | DEC 9999 | 0 | 0 | 0 | 0 | 3608 | 844934 | 0 | 841326.00000 | 14-07-2021 |
| 38 | KGEUSD | DEC 9999 | 0 | 0 | 0 | 0 | 16.45 | 1825.35 | 0 | 1808.90000 | 14-07-2021 |
| 39 | KIE | DEC 9999 | 0 | 0 | 0 | 0 | 17 | 14480 | 0 | 14463.00000 | 14-07-2021 |
| 40 | KGE | DEC 9999 | 0 | 0 | 0 | 0 | -14937 | 860673 | 0 | 875610.00000 | 14-06-2022 |
| 41 | KGE | DEC 9999 | 0 | 0 | 0 | 0 | -3941 | 861955 | 0 | 865896.00000 | 10-06-2022 |
| 42 | KGEUSD | DEC 9999 | 0 | 0 | 0 | 0 | 25.5 | 1873.75 | 0 | 1848.25000 | 10-06-2022 |
| 43 | KIE | DEC 9999 | 14570 | 14570 | 14570 | 14570 | -14 | 14549 | 130 | 14563.00000 | 10-06-2022 |
| 44 | KGE | DEC 9999 | 0 | 0 | 0 | 0 | -28733 | 881700 | 0 | 910433.00000 | 25-02-2022 |
| 45 | KGEUSD | DEC 9999 | 0 | 0 | 0 | 0 | -2.3 | 1889.4 | 0 | 1891.70000 | 25-02-2022 |
| 46 | KIE | DEC 9999 | 14440 | 14440 | 14430 | 14430 | -16 | 14367 | 1120 | 14383.00000 | 25-02-2022 |
| 47 | GU1H10 | DEC 9999 | 0 | 0 | 0 | 0 | 8.1 | 1933.75 | 0 | 1925.65000 | 03-03-2022 |
| 48 | GU1TF | DEC 9999 | 0 | 0 | 0 | 0 | 8.1 | 1933.75 | 0 | 1925.65000 | 03-03-2022 |
| 49 | GU1H10 | DEC 9999 | 0 | 0 | 0 | 0 | 8.2 | 1942.1 | 0 | 1933.90000 | 31-03-2022 |
| 50 | GU1TF | DEC 9999 | 0 | 0 | 0 | 0 | 8.2 | 1942.1 | 0 | 1933.90000 | 31-03-2022 |
| 51 | KGE | DEC 9999 | 0 | 0 | 0 | 0 | 5251 | 890499 | 0 | 885248.00000 | 31-03-2022 |
| 52 | KGEUSD | DEC 9999 | 0 | 0 | 0 | 0 | 8.2 | 1942.1 | 0 | 1933.90000 | 31-03-2022 |
| 53 | KIE | DEC 9999 | 0 | 0 | 0 | 0 | 28 | 14368 | 0 | 14340.00000 | 31-03-2022 |
| 54 | KGE | DEC 9999 | 0 | 0 | 0 | 0 | -1658 | 867178 | 0 | 868836.00000 | 31-05-2022 |
| 55 | KGEUSD | DEC 9999 | 0 | 0 | 0 | 0 | 6.95 | 1829.9 | 0 | 1822.95000 | 24-06-2022 |
| 56 | GU1H10 | DEC 9999 | 0 | 0 | 0 | 0 | 4.65 | 1819.45 | 0 | 1814.80000 | 05-01-2022 |
| 57 | GU1TF | DEC 9999 | 0 | 0 | 0 | 0 | 4.65 | 1819.45 | 0 | 1814.80000 | 05-01-2022 |
| 58 | KGEUSD | DEC 9999 | 0 | 0 | 0 | 0 | 13.4 | 1902.8 | 0 | 1889.40000 | 28-02-2022 |
| 59 | KGE | DEC 9999 | 0 | 0 | 0 | 0 | 0 | 881700 | 0 | 881700.00000 | 28-02-2022 |
| 60 | KIE | DEC 9999 | 0 | 0 | 0 | 0 | 0 | 14367 | 0 | 14367.00000 | 28-02-2022 |
| 61 | GU1TF | DEC 9999 | 0 | 0 | 0 | 0 | -5.2 | 1824.7 | 0 | 1829.90000 | 27-06-2022 |
| 62 | GU1H10 | DEC 9999 | 0 | 0 | 0 | 0 | 6.4 | 1464.75 | 0 | 1458.35000 | 29-11-2019 |
| 63 | GU1H10 | DEC 9999 | 0 | 0 | 0 | 0 | 18.5 | 1518.6 | 0 | 1500.10000 | 14-08-2019 |
| 64 | GU1TF | DEC 9999 | 0 | 0 | 0 | 0 | 18.5 | 1518.6 | 0 | 1500.10000 | 14-08-2019 |
| 65 | KIE | DEC 9999 | 0 | 0 | 0 | 0 | -13 | 14280 | 0 | 14293.00000 | 07-05-2019 |
| 66 | KGE | DEC 9999 | 0 | 0 | 0 | 0 | -14998 | 690200 | 0 | 705198.00000 | 14-08-2019 |
| 67 | KGEUSD | DEC 9999 | 0 | 0 | 0 | 0 | 18.5 | 1518.6 | 0 | 1500.10000 | 14-08-2019 |
| 68 | KIE | DEC 9999 | 0 | 0 | 0 | 0 | -73 | 14245 | 0 | 14318.00000 | 14-08-2019 |
| 69 | GU1TF | DEC 9999 | 0 | 0 | 0 | 0 | 6.4 | 1464.75 | 0 | 1458.35000 | 29-11-2019 |
| 70 | KGE | DEC 9999 | 0 | 0 | 0 | 0 | 3194 | 875430 | 0 | 872236.00000 | 27-06-2022 |
| 71 | GU1H10 | DEC 9999 | 0 | 0 | 0 | 0 | -7.5 | 1781 | 0 | 1788.50000 | 30-11-2020 |
| 72 | GU1TF | DEC 9999 | 1773 | 1773 | 1770 | 1770 | -7.5 | 1781 | 200 | 1788.50000 | 30-11-2020 |
| 73 | KGE | DEC 9999 | 0 | 0 | 0 | 0 | -14769 | 804924 | 0 | 819693.00000 | 30-11-2020 |
| 74 | KGEUSD | DEC 9999 | 0 | 0 | 0 | 0 | -7.5 | 1781 | 0 | 1788.50000 | 30-11-2020 |
| 75 | KIE | DEC 9999 | 0 | 0 | 0 | 0 | 25 | 14120 | 0 | 14095.00000 | 30-11-2020 |
| 76 | GU1H10 | DEC 9999 | 0 | 0 | 0 | 0 | 25.05 | 1644.55 | 0 | 1619.50000 | 21-02-2020 |
| 77 | GU1TF | DEC 9999 | 0 | 0 | 0 | 0 | 25.05 | 1644.55 | 0 | 1619.50000 | 21-02-2020 |
| 78 | KGE | DEC 9999 | 0 | 0 | 0 | 0 | 4455 | 823027 | 0 | 818572.00000 | 13-12-2021 |
| 79 | KGEUSD | DEC 9999 | 0 | 0 | 0 | 0 | 5.25 | 1786.85 | 0 | 1781.60000 | 13-12-2021 |
| 80 | KIE | DEC 9999 | 0 | 0 | 0 | 0 | -30 | 14343 | 0 | 14373.00000 | 13-12-2021 |
| 81 | KGE | DEC 9999 | 0 | 0 | 0 | 0 | 10581 | 795350 | 0 | 784769.00000 | 22-06-2020 |
| 82 | KGEUSD | DEC 9999 | 0 | 0 | 0 | 0 | 15.25 | 1757 | 0 | 1741.75000 | 22-06-2020 |
| 83 | KIE | DEC 9999 | 0 | 0 | 0 | 0 | 73 | 14178 | 0 | 14105.00000 | 22-06-2020 |
| 84 | GU1H10 | DEC 9999 | 0 | 0 | 0 | 0 | -0.75 | 1290.4 | 0 | 1291.15000 | 03-04-2019 |
| 85 | GU1TF | DEC 9999 | 0 | 0 | 0 | 0 | -0.75 | 1290.4 | 0 | 1291.15000 | 03-04-2019 |
| 86 | KGE | DEC 9999 | 0 | 0 | 0 | 0 | 0 | 588870 | 0 | 588870.00000 | 03-04-2019 |
| 87 | KGEUSD | DEC 9999 | 0 | 0 | 0 | 0 | -0.75 | 1290.4 | 0 | 1291.15000 | 03-04-2019 |
| 88 | KIE | DEC 9999 | 0 | 0 | 0 | 0 | 0 | 14223 | 0 | 14223.00000 | 03-04-2019 |
| 89 | KGE | DEC 9999 | 0 | 0 | 0 | 0 | 13357 | 722882 | 0 | 709525.00000 | 21-02-2020 |
| 90 | KGEUSD | DEC 9999 | 0 | 0 | 0 | 0 | 25.05 | 1644.55 | 0 | 1619.50000 | 21-02-2020 |
| 91 | KIE | DEC 9999 | 0 | 0 | 0 | 0 | 52 | 13760 | 0 | 13708.00000 | 21-02-2020 |
| 92 | GU1H10 | DEC 9999 | 0 | 0 | 0 | 0 | 2.55 | 1759.15 | 0 | 1756.60000 | 01-10-2021 |
| 93 | GU1TF | DEC 9999 | 0 | 0 | 0 | 0 | 2.55 | 1759.15 | 0 | 1756.60000 | 01-10-2021 |
| 94 | KGE | DEC 9999 | 0 | 0 | 0 | 0 | 12922 | 807188 | 0 | 794266.00000 | 01-10-2021 |
| 95 | KGEUSD | DEC 9999 | 0 | 0 | 0 | 0 | 2.55 | 1759.15 | 0 | 1756.60000 | 01-10-2021 |
| 96 | KIE | DEC 9999 | 0 | 0 | 0 | 0 | -5 | 14308 | 0 | 14313.00000 | 01-10-2021 |
| 97 | GU1H10 | DEC 9999 | 0 | 0 | 0 | 0 | -7.2 | 1279.2 | 0 | 1286.40000 | 29-04-2019 |
| 98 | GU1TF | DEC 9999 | 1278 | 1288 | 1278 | 1288 | -7.2 | 1279.2 | 200 | 1286.40000 | 29-04-2019 |
| 99 | KGE | DEC 9999 | 583938 | 583940 | 583370 | 583940 | 1854 | 585794 | 150 | 583940.00000 | 29-04-2019 |
| 100 | KGEUSD | DEC 9999 | 0 | 0 | 0 | 0 | -7.2 | 1279.2 | 0 | 1286.40000 | 29-04-2019 |