NO |
CONTRACT |
MONTH |
OPEN |
HIGH |
LOW |
LAST |
CHANGE |
SETTLEMENT |
VOLUME |
PREVIOUS SETTLEMENT |
BUSINESS DATE |
1 |
ACF |
DEC 23 |
0 |
98150 |
72550 |
0 |
-85250 |
0 |
0 |
85250 |
31/03/2023 |
2 |
ACF |
JUL 23 |
0 |
99000 |
73200 |
0 |
-86000 |
0 |
0 |
86000 |
31/03/2023 |
3 |
ACF |
MAR 24 |
0 |
97900 |
72400 |
0 |
-85300 |
0 |
0 |
85300 |
31/03/2023 |
4 |
ACF |
MAY 23 |
0 |
99350 |
73450 |
0 |
-86350 |
0 |
0 |
86350 |
31/03/2023 |
5 |
ACF |
SEP 23 |
0 |
98550 |
72850 |
0 |
-85600 |
0 |
0 |
85600 |
31/03/2023 |
6 |
CC5 |
DEC 23 |
0 |
41030 |
30330 |
0 |
-36040 |
0 |
0 |
36040 |
31/03/2023 |
7 |
CC5 |
JUL 23 |
0 |
41990 |
31030 |
0 |
-36990 |
0 |
0 |
36990 |
31/03/2023 |
8 |
CC5 |
MAR 24 |
0 |
40180 |
29700 |
0 |
-35230 |
0 |
0 |
35230 |
31/03/2023 |
9 |
CC5 |
MAY 23 |
0 |
42450 |
31370 |
0 |
-37530 |
0 |
0 |
37530 |
31/03/2023 |
10 |
CC5 |
SEP 23 |
0 |
41610 |
30750 |
0 |
-36640 |
0 |
0 |
36640 |
31/03/2023 |
11 |
GOL |
APR 23 |
0 |
1101950 |
814450 |
0 |
0 |
0 |
0 |
957950 |
31/03/2023 |
12 |
GOL |
JUN 23 |
0 |
964700 |
713000 |
0 |
0 |
0 |
0 |
838850 |
31/03/2023 |
13 |
GOL |
MAY 23 |
0 |
964700 |
713000 |
0 |
0 |
0 |
0 |
838850 |
31/03/2023 |
14 |
GOL10 |
APR 23 |
0 |
972000 |
879600 |
0 |
-925800 |
0 |
0 |
925800 |
31/03/2023 |
15 |
GOL10 |
AUG 23 |
0 |
966600 |
874600 |
0 |
-920600 |
0 |
0 |
920600 |
31/03/2023 |
16 |
GOL10 |
JUL 23 |
0 |
992800 |
898400 |
0 |
-945600 |
0 |
0 |
945600 |
31/03/2023 |
17 |
GOL10 |
JUN 23 |
0 |
998000 |
902800 |
0 |
-950400 |
0 |
0 |
950400 |
31/03/2023 |
18 |
GOL10 |
MAR 23 |
0 |
945600 |
855600 |
0 |
-900600 |
0 |
0 |
900600 |
31/03/2023 |
19 |
GOL10 |
MAY 23 |
0 |
976800 |
883600 |
0 |
-930200 |
0 |
0 |
930200 |
31/03/2023 |
20 |
GOL100 |
APR 23 |
0 |
1103100 |
815300 |
0 |
0 |
0 |
0 |
958950 |
31/03/2023 |
21 |
GOL100 |
JUN 23 |
0 |
1109400 |
820000 |
0 |
0 |
0 |
0 |
964400 |
31/03/2023 |
22 |
GOL100 |
MAY 23 |
0 |
1105850 |
817350 |
0 |
0 |
0 |
0 |
964350 |
31/03/2023 |
23 |
GOL250 |
APR 23 |
0 |
1102500 |
814900 |
0 |
0 |
0 |
0 |
958450 |
31/03/2023 |
24 |
GOL250 |
JUN 23 |
0 |
1106400 |
817800 |
0 |
0 |
0 |
0 |
959850 |
31/03/2023 |
25 |
GOL250 |
MAY 23 |
970100 |
1106300 |
817700 |
970600 |
11500 |
0 |
72 |
959100 |
31/03/2023 |
26 |
GU1H10 |
DEC 99 |
0 |
2262.9 |
1672.6 |
0 |
-1980.3 |
0 |
0 |
1980.3 |
31/03/2023 |
27 |
GU1TF |
DEC 99 |
1974 |
2262.9 |
1672.6 |
1979 |
-1.3 |
0 |
260 |
1980.3 |
31/03/2023 |
28 |
KBIE |
APR 23 |
0 |
17318 |
12800 |
0 |
-55 |
0 |
0 |
15059 |
31/03/2023 |
29 |
KBIE |
AUG 23 |
0 |
17377 |
12844 |
0 |
-59 |
0 |
0 |
15110 |
31/03/2023 |
30 |
KBIE |
DEC 23 |
0 |
17433 |
12885 |
0 |
-62 |
0 |
0 |
15159 |
31/03/2023 |
31 |
KBIE |
FEB 24 |
0 |
17462 |
12906 |
0 |
-64 |
0 |
0 |
15184 |
31/03/2023 |
32 |
KBIE |
JAN 24 |
0 |
17448 |
12896 |
0 |
-63 |
0 |
0 |
15172 |
31/03/2023 |
33 |
KBIE |
JUL 23 |
0 |
17362 |
12832 |
0 |
-57 |
0 |
0 |
15097 |
31/03/2023 |
34 |
KBIE |
JUN 23 |
0 |
17348 |
12822 |
0 |
-57 |
0 |
0 |
15085 |
31/03/2023 |
35 |
KBIE |
MAR 23 |
0 |
17305 |
12791 |
0 |
-55 |
0 |
0 |
15048 |
31/03/2023 |
36 |
KBIE |
MAY 23 |
0 |
17334 |
12812 |
0 |
-56 |
0 |
0 |
15073 |
31/03/2023 |
37 |
KBIE |
NOV 23 |
0 |
17419 |
12875 |
0 |
-61 |
0 |
0 |
15147 |
31/03/2023 |
38 |
KBIE |
OCT 23 |
0 |
17405 |
12865 |
0 |
-61 |
0 |
0 |
15135 |
31/03/2023 |
39 |
KBIE |
SEP 23 |
0 |
17390 |
12854 |
0 |
-60 |
0 |
0 |
15122 |
31/03/2023 |
40 |
KGE |
DEC 99 |
0 |
1096164 |
810208 |
0 |
0 |
0 |
0 |
952932 |
31/03/2023 |
41 |
KGEUSD |
DEC 99 |
0 |
2262.9 |
1672.6 |
0 |
-1980.3 |
0 |
0 |
1980.3 |
31/03/2023 |
42 |
KIE |
DEC 99 |
0 |
17325 |
12805 |
0 |
0 |
0 |
0 |
15047 |
31/03/2023 |
43 |
OLE |
APR 23 |
12870 |
16825 |
11825 |
12870 |
45 |
0 |
2 |
12825 |
31/03/2023 |
44 |
OLE |
AUG 23 |
12840 |
16360 |
11360 |
12840 |
-20 |
0 |
2 |
12860 |
31/03/2023 |
45 |
OLE |
JUL 23 |
12860 |
16380 |
11380 |
12860 |
-20 |
0 |
2 |
12880 |
31/03/2023 |
46 |
OLE |
JUN 23 |
12850 |
16370 |
11370 |
12850 |
-20 |
0 |
2 |
12870 |
31/03/2023 |
47 |
OLE |
MAY 23 |
12880 |
16400 |
11400 |
12880 |
-20 |
0 |
2 |
12900 |
31/03/2023 |
48 |
OLE |
SEP 23 |
12500 |
16340 |
11340 |
12820 |
-20 |
0 |
46 |
12840 |
31/03/2023 |
49 |
OLE01 |
APR 23 |
12860 |
13540 |
12260 |
12800 |
-40 |
0 |
11 |
12840 |
31/03/2023 |
50 |
OLE01 |
AUG 23 |
0 |
13500 |
12220 |
0 |
0 |
0 |
0 |
12860 |
31/03/2023 |
51 |
OLE01 |
JUL 23 |
12880 |
13540 |
12260 |
12860 |
-20 |
0 |
10 |
12880 |
31/03/2023 |
52 |
OLE01 |
JUN 23 |
12860 |
13520 |
12240 |
12860 |
0 |
0 |
81 |
12860 |
31/03/2023 |
53 |
OLE01 |
MAR 23 |
12800 |
13480 |
12200 |
12720 |
-120 |
0 |
18 |
12840 |
31/03/2023 |
54 |
OLE01 |
MAY 23 |
12860 |
13520 |
12240 |
12860 |
0 |
0 |
70 |
12860 |
31/03/2023 |
55 |
OLE10 |
APR 23 |
12870 |
15830 |
11830 |
12870 |
40 |
0 |
2 |
12830 |
31/03/2023 |
56 |
OLE10 |
AUG 23 |
0 |
15780 |
11780 |
0 |
0 |
0 |
0 |
14280 |
31/03/2023 |
57 |
OLE10 |
JUL 23 |
0 |
16420 |
12140 |
0 |
0 |
0 |
0 |
14280 |
31/03/2023 |
58 |
OLE10 |
JUN 23 |
12870 |
15410 |
11410 |
12870 |
-20 |
0 |
2 |
12890 |
31/03/2023 |
59 |
OLE10 |
MAY 23 |
12880 |
15400 |
11400 |
12880 |
-20 |
0 |
2 |
12900 |
31/03/2023 |
60 |
OLE10 |
SEP 23 |
0 |
15780 |
11780 |
0 |
0 |
0 |
0 |
14280 |
31/03/2023 |
61 |
RCF |
JAN 24 |
0 |
38550 |
33950 |
0 |
-31620 |
0 |
0 |
31620 |
31/03/2023 |
62 |
RCF |
JUL 23 |
0 |
38800 |
33200 |
0 |
-32880 |
0 |
0 |
32880 |
31/03/2023 |
63 |
RCF |
MAR 23 |
0 |
38210 |
33010 |
0 |
-31160 |
0 |
0 |
31160 |
31/03/2023 |
64 |
RCF |
MAY 23 |
0 |
38340 |
33740 |
0 |
-33600 |
0 |
0 |
33600 |
31/03/2023 |
65 |
RCF |
NOV 23 |
31750 |
38670 |
33070 |
31780 |
60 |
0 |
16 |
31720 |
31/03/2023 |
66 |
RCF |
SEP 23 |
0 |
38230 |
33630 |
0 |
-32280 |
0 |
0 |
32280 |
31/03/2023 |