| NO | CONTRACT | MONTH | OPEN | HIGH | LOW | LAST | CHANGE | SETTLEMENT | VOLUME | PREVIOUS SETTLEMENT | BUSINESS DATE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | ACF | DEC 24 | 0 | 166200 | 122850 | 0 | 450 | 0 | 0 | 144500 | 12/12/2024 |
| 2 | ACF | JUL 25 | 0 | 162550 | 120150 | 0 | -200 | 0 | 0 | 141350 | 12/12/2024 |
| 3 | ACF | MAR 25 | 0 | 170850 | 126250 | 0 | -5150 | 0 | 0 | 148550 | 12/12/2024 |
| 4 | ACF | MAY 25 | 0 | 164450 | 121550 | 0 | -350 | 0 | 0 | 143000 | 12/12/2024 |
| 5 | ACF | SEP 25 | 0 | 159700 | 118000 | 0 | -250 | 0 | 0 | 138850 | 12/12/2024 |
| 6 | CC5 | DEC 24 | 0 | 181640 | 134260 | 0 | 5710 | 0 | 0 | 157950 | 12/12/2024 |
| 7 | CC5 | JUL 25 | 0 | 168160 | 124300 | 0 | 4600 | 0 | 0 | 146230 | 12/12/2024 |
| 8 | CC5 | MAR 25 | 0 | 184490 | 136370 | 0 | 4490 | 0 | 0 | 160430 | 12/12/2024 |
| 9 | CC5 | MAY 25 | 0 | 177010 | 130830 | 0 | 4340 | 0 | 0 | 153920 | 12/12/2024 |
| 10 | CC5 | SEP 25 | 0 | 157730 | 116590 | 0 | 4640 | 0 | 0 | 137160 | 12/12/2024 |
| 11 | GOL | DEC 24 | 0 | 1571900 | 1161800 | 0 | 0 | 0 | 0 | 1386400 | 12/12/2024 |
| 12 | GOL | FEB 25 | 0 | 1081250 | 799150 | 0 | 0 | 0 | 0 | 940200 | 12/12/2024 |
| 13 | GOL | JAN 25 | 0 | 1081250 | 799150 | 0 | 0 | 0 | 0 | 940200 | 12/12/2024 |
| 14 | GOL10 | APR 25 | 0 | 1037600 | 938800 | 0 | -988200 | 0 | 0 | 988200 | 12/12/2024 |
| 15 | GOL10 | DEC 24 | 0 | 1114400 | 1008400 | 0 | -1061400 | 0 | 0 | 1061400 | 12/12/2024 |
| 16 | GOL10 | FEB 25 | 0 | 1037600 | 938800 | 0 | -988200 | 0 | 0 | 988200 | 12/12/2024 |
| 17 | GOL10 | JAN 25 | 0 | 977400 | 884200 | 0 | -930800 | 0 | 0 | 930800 | 12/12/2024 |
| 18 | GOL10 | MAR 25 | 0 | 1037600 | 938800 | 0 | -988200 | 0 | 0 | 988200 | 12/12/2024 |
| 19 | GOL10 | MAY 25 | 0 | 1037600 | 938800 | 0 | -988200 | 0 | 0 | 988200 | 12/12/2024 |
| 20 | GOL100 | DEC 24 | 0 | 1573050 | 1162650 | 0 | 0 | 0 | 0 | 1387400 | 12/12/2024 |
| 21 | GOL100 | FEB 25 | 0 | 1577150 | 1165750 | 0 | 0 | 0 | 0 | 1389500 | 12/12/2024 |
| 22 | GOL100 | JAN 25 | 0 | 1577850 | 1166250 | 0 | 0 | 0 | 0 | 1372050 | 12/12/2024 |
| 23 | GOL250 | DEC 24 | 0 | 1572450 | 1162250 | 0 | 0 | 0 | 0 | 1386900 | 12/12/2024 |
| 24 | GOL250 | FEB 25 | 1395000 | 1575950 | 1164850 | 1396800 | 9100 | 0 | 232 | 1387700 | 12/12/2024 |
| 25 | GOL250 | JAN 25 | 1395050 | 1575600 | 1164600 | 1395950 | 8000 | 0 | 620 | 1387950 | 12/12/2024 |
| 26 | GU1H10 | DEC 99 | 0 | 3123.3 | 2308.5 | 0 | -31.65 | 0 | 0 | 2715.9 | 12/12/2024 |
| 27 | GU1TF | DEC 99 | 0 | 3123.3 | 2308.5 | 0 | -31.65 | 0 | 0 | 2715.9 | 12/12/2024 |
| 28 | KBIE | APR 25 | 0 | 18382 | 13586 | 0 | 12 | 0 | 0 | 15984 | 12/12/2024 |
| 29 | KBIE | AUG 25 | 0 | 18445 | 13633 | 0 | 12 | 0 | 0 | 16039 | 12/12/2024 |
| 30 | KBIE | DEC 24 | 0 | 18320 | 13541 | 0 | 11 | 0 | 0 | 15930 | 12/12/2024 |
| 31 | KBIE | FEB 25 | 0 | 18349 | 13563 | 0 | 12 | 0 | 0 | 15956 | 12/12/2024 |
| 32 | KBIE | JAN 25 | 0 | 18336 | 13552 | 0 | 11 | 0 | 0 | 15944 | 12/12/2024 |
| 33 | KBIE | JUL 25 | 0 | 18430 | 13622 | 0 | 12 | 0 | 0 | 16026 | 12/12/2024 |
| 34 | KBIE | JUN 25 | 0 | 18414 | 13610 | 0 | 12 | 0 | 0 | 16012 | 12/12/2024 |
| 35 | KBIE | MAR 25 | 0 | 18367 | 13575 | 0 | 11 | 0 | 0 | 15971 | 12/12/2024 |
| 36 | KBIE | MAY 25 | 0 | 18398 | 13598 | 0 | 11 | 0 | 0 | 15998 | 12/12/2024 |
| 37 | KBIE | NOV 25 | 0 | 18493 | 13669 | 0 | 11 | 0 | 0 | 16081 | 12/12/2024 |
| 38 | KBIE | OCT 25 | 0 | 18478 | 13658 | 0 | 12 | 0 | 0 | 16068 | 12/12/2024 |
| 39 | KBIE | SEP 25 | 0 | 18462 | 13646 | 0 | 12 | 0 | 0 | 16054 | 12/12/2024 |
| 40 | KGE | DEC 99 | 0 | 1566118 | 1157566 | 0 | 0 | 0 | 0 | 1381353 | 12/12/2024 |
| 41 | KGEUSD | DEC 99 | 0 | 3123.3 | 2308.5 | 0 | -31.65 | 0 | 0 | 2715.9 | 12/12/2024 |
| 42 | KIE | DEC 99 | 0 | 18245 | 13485 | 0 | 0 | 0 | 0 | 15920 | 12/12/2024 |
| 43 | OLE | APR 25 | 18130 | 20840 | 15400 | 18130 | -40 | 0 | 2 | 18170 | 12/12/2024 |
| 44 | OLE | DEC 24 | 18140 | 21045 | 15555 | 18140 | -85 | 0 | 2 | 18225 | 12/12/2024 |
| 45 | OLE | FEB 25 | 18150 | 20875 | 15430 | 18150 | -40 | 0 | 2 | 18190 | 12/12/2024 |
| 46 | OLE | JAN 25 | 18160 | 20885 | 15435 | 18160 | -40 | 0 | 2 | 18200 | 12/12/2024 |
| 47 | OLE | MAR 25 | 18140 | 20850 | 15410 | 18140 | -40 | 0 | 2 | 18180 | 12/12/2024 |
| 48 | OLE | MAY 25 | 18000 | 20825 | 15395 | 18120 | -40 | 0 | 362 | 18160 | 12/12/2024 |
| 49 | OLE01 | APR 25 | 18160 | 19160 | 17320 | 18180 | -60 | 0 | 212 | 18240 | 12/12/2024 |
| 50 | OLE01 | DEC 24 | 18300 | 19140 | 17300 | 18240 | 20 | 0 | 128 | 18220 | 12/12/2024 |
| 51 | OLE01 | FEB 25 | 0 | 19160 | 17320 | 0 | 0 | 0 | 0 | 18240 | 12/12/2024 |
| 52 | OLE01 | JAN 25 | 0 | 19180 | 17340 | 0 | 0 | 0 | 0 | 18260 | 12/12/2024 |
| 53 | OLE01 | MAR 25 | 18200 | 19220 | 17380 | 18220 | -80 | 0 | 186 | 18300 | 12/12/2024 |
| 54 | OLE01 | MAY 25 | 0 | 19120 | 17300 | 0 | 0 | 0 | 0 | 18200 | 12/12/2024 |
| 55 | OLE10 | APR 25 | 0 | 20860 | 12140 | 0 | 0 | 0 | 0 | 14280 | 12/12/2024 |
| 56 | OLE10 | DEC 24 | 18160 | 21045 | 15555 | 18160 | -70 | 0 | 2 | 18230 | 12/12/2024 |
| 57 | OLE10 | FEB 25 | 18130 | 20860 | 15420 | 18130 | -60 | 0 | 2 | 18190 | 12/12/2024 |
| 58 | OLE10 | JAN 25 | 18150 | 20875 | 15430 | 18150 | -50 | 0 | 2 | 18200 | 12/12/2024 |
| 59 | OLE10 | MAR 25 | 18120 | 20860 | 12140 | 18120 | -50 | 0 | 2 | 18170 | 12/12/2024 |
| 60 | OLE10 | MAY 25 | 0 | 20860 | 12140 | 0 | 0 | 0 | 0 | 14280 | 12/12/2024 |
| 61 | RCF | JAN 25 | 0 | 94630 | 69950 | 0 | 830 | 0 | 0 | 82290 | 12/12/2024 |
| 62 | RCF | JUL 25 | 0 | 92280 | 68200 | 0 | 250 | 0 | 0 | 80240 | 12/12/2024 |
| 63 | RCF | MAR 25 | 0 | 94070 | 69530 | 0 | 780 | 0 | 0 | 81800 | 12/12/2024 |
| 64 | RCF | MAY 25 | 0 | 93100 | 68820 | 0 | 740 | 0 | 0 | 80960 | 12/12/2024 |
| 65 | RCF | NOV 25 | 0 | 88560 | 65460 | 0 | 1250 | 0 | 0 | 77010 | 12/12/2024 |
| 66 | RCF | SEP 25 | 0 | 90720 | 67060 | 0 | 630 | 0 | 0 | 78890 | 12/12/2024 |