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 |