|
|
|
|---|
| NO | CONTRACT | MONTH | OPEN | HIGH | LOW | LAST | CHANGE | SETTLEMENT | VOLUME | PREVIOUS SETTLEMENT | BUSINESS DATE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | OLE01 | DEC 2024 | 0 | 0 | 0 | 0 | 0 | 17900 | 0 | 17900.00000 | 25-12-2024 |
| 2 | OLE01 | JAN 2025 | 0 | 0 | 0 | 0 | 0 | 18000 | 0 | 18000.00000 | 25-12-2024 |
| 3 | OLE01 | FEB 2025 | 0 | 0 | 0 | 0 | 0 | 17940 | 0 | 17940.00000 | 25-12-2024 |
| 4 | OLE01 | MAR 2025 | 0 | 0 | 0 | 0 | 0 | 17960 | 0 | 17960.00000 | 25-12-2024 |
| 5 | OLE01 | APR 2025 | 0 | 0 | 0 | 0 | 0 | 17940 | 0 | 17940.00000 | 25-12-2024 |
| 6 | OLE01 | MAY 2025 | 0 | 0 | 0 | 0 | 0 | 17940 | 0 | 17940.00000 | 25-12-2024 |
| 7 | OLE01 | DEC 2024 | 17980 | 17980 | 17900 | 17900 | -80 | 17900 | 130 | 17980.00000 | 24-12-2024 |
| 8 | OLE01 | JAN 2025 | 0 | 0 | 0 | 0 | 0 | 18000 | 0 | 18000.00000 | 24-12-2024 |
| 9 | OLE01 | FEB 2025 | 0 | 0 | 0 | 0 | 0 | 17940 | 0 | 17940.00000 | 24-12-2024 |
| 10 | OLE01 | MAR 2025 | 0 | 0 | 0 | 0 | 0 | 17960 | 0 | 17960.00000 | 24-12-2024 |
| 11 | OLE01 | APR 2025 | 0 | 0 | 0 | 0 | 0 | 17940 | 0 | 17940.00000 | 24-12-2024 |
| 12 | OLE01 | MAY 2025 | 0 | 0 | 0 | 0 | 0 | 17940 | 0 | 17940.00000 | 24-12-2024 |
| 13 | OLE01 | DEC 2024 | 17900 | 18040 | 17900 | 17980 | -20 | 17980 | 4004 | 18000.00000 | 23-12-2024 |
| 14 | OLE01 | JAN 2025 | 17980 | 18000 | 17980 | 18000 | 40 | 18000 | 80 | 17960.00000 | 23-12-2024 |
| 15 | OLE01 | FEB 2025 | 17960 | 17960 | 17940 | 17940 | -20 | 17940 | 270 | 17960.00000 | 23-12-2024 |
| 16 | OLE01 | MAR 2025 | 17940 | 17980 | 17940 | 17960 | 0 | 17960 | 190 | 17960.00000 | 23-12-2024 |
| 17 | OLE01 | APR 2025 | 17940 | 17960 | 17920 | 17940 | 0 | 17940 | 148 | 17940.00000 | 23-12-2024 |
| 18 | OLE01 | MAY 2025 | 17940 | 17960 | 17920 | 17940 | 40 | 17940 | 152 | 17900.00000 | 23-12-2024 |
| 19 | OLE01 | FEB 2025 | 17960 | 17980 | 17940 | 17940 | -80 | 17960 | 161 | 18040.00000 | 20-12-2024 |
| 20 | OLE01 | MAR 2025 | 17960 | 17980 | 17940 | 17940 | -80 | 17960 | 271 | 18040.00000 | 20-12-2024 |
| 21 | OLE01 | APR 2025 | 18000 | 18000 | 17900 | 17940 | -100 | 17940 | 242 | 18040.00000 | 20-12-2024 |
| 22 | OLE01 | MAY 2025 | 17920 | 17980 | 17880 | 17900 | -140 | 17900 | 173 | 18040.00000 | 20-12-2024 |
| 23 | OLE01 | DEC 2024 | 18000 | 18060 | 17900 | 18020 | -40 | 18000 | 576 | 18040.00000 | 20-12-2024 |
| 24 | OLE01 | JAN 2025 | 18020 | 18020 | 17940 | 17980 | -100 | 17960 | 68 | 18060.00000 | 20-12-2024 |
| 25 | OLE01 | DEC 2024 | 18140 | 18160 | 18000 | 18040 | -160 | 18040 | 354 | 18200.00000 | 19-12-2024 |
| 26 | OLE01 | JAN 2025 | 18100 | 18100 | 18020 | 18060 | -80 | 18060 | 158 | 18140.00000 | 19-12-2024 |
| 27 | OLE01 | FEB 2025 | 18060 | 18100 | 18040 | 18040 | -100 | 18040 | 316 | 18140.00000 | 19-12-2024 |
| 28 | OLE01 | MAR 2025 | 18080 | 18100 | 18040 | 18040 | -100 | 18040 | 147 | 18140.00000 | 19-12-2024 |
| 29 | OLE01 | APR 2025 | 18020 | 18080 | 18020 | 18040 | -80 | 18040 | 211 | 18120.00000 | 19-12-2024 |
| 30 | OLE01 | MAY 2025 | 18060 | 18080 | 17980 | 18040 | -80 | 18040 | 223 | 18120.00000 | 19-12-2024 |
| 31 | OLE01 | DEC 2024 | 18240 | 18240 | 18100 | 18240 | -60 | 18200 | 336 | 18260.00000 | 18-12-2024 |
| 32 | OLE01 | JAN 2025 | 18140 | 18200 | 18100 | 18100 | 0 | 18140 | 1210 | 18140.00000 | 18-12-2024 |
| 33 | OLE01 | FEB 2025 | 18120 | 18180 | 18120 | 18120 | -20 | 18140 | 20 | 18160.00000 | 18-12-2024 |
| 34 | OLE01 | MAR 2025 | 18140 | 18180 | 18120 | 18120 | -20 | 18140 | 85 | 18160.00000 | 18-12-2024 |
| 35 | OLE01 | APR 2025 | 18120 | 18200 | 18080 | 18120 | -40 | 18120 | 285 | 18160.00000 | 18-12-2024 |
| 36 | OLE01 | MAY 2025 | 18120 | 18140 | 18080 | 18120 | -20 | 18120 | 120 | 18140.00000 | 18-12-2024 |
| 37 | OLE01 | DEC 2024 | 18200 | 18260 | 18140 | 18260 | 0 | 18260 | 1864 | 18260.00000 | 17-12-2024 |
| 38 | OLE01 | JAN 2025 | 18160 | 18220 | 18140 | 18140 | -20 | 18140 | 913 | 18160.00000 | 17-12-2024 |
| 39 | OLE01 | FEB 2025 | 18160 | 18160 | 18160 | 18160 | -20 | 18160 | 15 | 18180.00000 | 17-12-2024 |
| 40 | OLE01 | MAR 2025 | 18180 | 18220 | 18160 | 18160 | -20 | 18160 | 117 | 18180.00000 | 17-12-2024 |
| 41 | OLE01 | APR 2025 | 18180 | 18180 | 18140 | 18160 | 20 | 18160 | 662 | 18140.00000 | 17-12-2024 |
| 42 | OLE01 | MAY 2025 | 18120 | 18160 | 18120 | 18140 | -40 | 18140 | 438 | 18180.00000 | 17-12-2024 |
| 43 | OLE01 | DEC 2024 | 18240 | 18260 | 18240 | 18260 | 20 | 18260 | 60 | 18240.00000 | 16-12-2024 |
| 44 | OLE01 | JAN 2025 | 18180 | 18200 | 18160 | 18160 | 0 | 18160 | 44 | 18160.00000 | 16-12-2024 |
| 45 | OLE01 | FEB 2025 | 18220 | 18220 | 18180 | 18180 | 0 | 18180 | 173 | 18180.00000 | 16-12-2024 |
| 46 | OLE01 | MAR 2025 | 18220 | 18220 | 18180 | 18180 | -40 | 18180 | 290 | 18220.00000 | 16-12-2024 |
| 47 | OLE01 | APR 2025 | 18180 | 18240 | 18140 | 18140 | -40 | 18140 | 12 | 18180.00000 | 16-12-2024 |
| 48 | OLE01 | MAY 2025 | 18160 | 18180 | 18160 | 18180 | 20 | 18180 | 80 | 18160.00000 | 16-12-2024 |
| 49 | OLE01 | DEC 2024 | 18220 | 18240 | 18220 | 18240 | 0 | 18240 | 80 | 18240.00000 | 13-12-2024 |
| 50 | OLE01 | JAN 2025 | 18180 | 18200 | 18160 | 18160 | -100 | 18160 | 62 | 18260.00000 | 13-12-2024 |
| 51 | OLE01 | FEB 2025 | 18220 | 18220 | 18180 | 18180 | -60 | 18180 | 272 | 18240.00000 | 13-12-2024 |
| 52 | OLE01 | MAR 2025 | 18200 | 18220 | 18200 | 18220 | 0 | 18220 | 276 | 18220.00000 | 13-12-2024 |
| 53 | OLE01 | APR 2025 | 18160 | 18180 | 18160 | 18180 | 0 | 18180 | 106 | 18180.00000 | 13-12-2024 |
| 54 | OLE01 | MAY 2025 | 18140 | 18160 | 18140 | 18160 | -40 | 18160 | 234 | 18200.00000 | 13-12-2024 |
| 55 | OLE01 | DEC 2024 | 18300 | 18300 | 18240 | 18240 | 20 | 18240 | 128 | 18220.00000 | 12-12-2024 |
| 56 | OLE01 | JAN 2025 | 0 | 0 | 0 | 0 | 0 | 18260 | 0 | 18260.00000 | 12-12-2024 |
| 57 | OLE01 | FEB 2025 | 0 | 0 | 0 | 0 | 0 | 18240 | 0 | 18240.00000 | 12-12-2024 |
| 58 | OLE01 | MAR 2025 | 18200 | 18220 | 18200 | 18220 | -80 | 18220 | 186 | 18300.00000 | 12-12-2024 |
| 59 | OLE01 | APR 2025 | 18160 | 18180 | 18160 | 18180 | -60 | 18180 | 212 | 18240.00000 | 12-12-2024 |
| 60 | OLE01 | MAY 2025 | 0 | 0 | 0 | 0 | 0 | 18200 | 0 | 18200.00000 | 12-12-2024 |
| 61 | OLE01 | JAN 2025 | 18240 | 18260 | 18240 | 18260 | 80 | 18260 | 120 | 18180.00000 | 11-12-2024 |
| 62 | OLE01 | FEB 2025 | 18240 | 18240 | 18240 | 18240 | 60 | 18240 | 12 | 18180.00000 | 11-12-2024 |
| 63 | OLE01 | MAR 2025 | 18260 | 18300 | 18260 | 18300 | 100 | 18300 | 218 | 18200.00000 | 11-12-2024 |
| 64 | OLE01 | APR 2025 | 18220 | 18240 | 18220 | 18240 | 40 | 18240 | 106 | 18200.00000 | 11-12-2024 |
| 65 | OLE01 | MAY 2025 | 18220 | 18220 | 18200 | 18200 | 40 | 18200 | 120 | 18160.00000 | 11-12-2024 |
| 66 | OLE01 | DEC 2024 | 18340 | 18340 | 18220 | 18220 | 60 | 18220 | 260 | 18160.00000 | 11-12-2024 |
| 67 | OLE01 | DEC 2024 | 18320 | 18320 | 18160 | 18160 | 40 | 18160 | 212 | 18120.00000 | 10-12-2024 |
| 68 | OLE01 | JAN 2025 | 18200 | 18220 | 18180 | 18180 | 40 | 18180 | 141 | 18140.00000 | 10-12-2024 |
| 69 | OLE01 | FEB 2025 | 18240 | 18240 | 18180 | 18180 | 40 | 18180 | 262 | 18140.00000 | 10-12-2024 |
| 70 | OLE01 | MAR 2025 | 18220 | 18220 | 18200 | 18200 | 40 | 18200 | 388 | 18160.00000 | 10-12-2024 |
| 71 | OLE01 | APR 2025 | 18180 | 18200 | 18180 | 18200 | 120 | 18200 | 222 | 18080.00000 | 10-12-2024 |
| 72 | OLE01 | MAY 2025 | 18180 | 18180 | 18160 | 18160 | 60 | 18160 | 120 | 18100.00000 | 10-12-2024 |
| 73 | OLE01 | DEC 2024 | 18100 | 18120 | 18100 | 18120 | 20 | 18120 | 40 | 18100.00000 | 09-12-2024 |
| 74 | OLE01 | JAN 2025 | 0 | 0 | 0 | 0 | 0 | 18140 | 0 | 18140.00000 | 09-12-2024 |
| 75 | OLE01 | FEB 2025 | 18140 | 18180 | 18120 | 18140 | 40 | 18140 | 102 | 18100.00000 | 09-12-2024 |
| 76 | OLE01 | MAR 2025 | 18140 | 18160 | 18140 | 18160 | 0 | 18160 | 190 | 18160.00000 | 09-12-2024 |
| 77 | OLE01 | APR 2025 | 18120 | 18180 | 18080 | 18080 | -20 | 18080 | 15 | 18100.00000 | 09-12-2024 |
| 78 | OLE01 | MAY 2025 | 18080 | 18100 | 18080 | 18100 | 20 | 18100 | 60 | 18080.00000 | 09-12-2024 |
| 79 | OLE01 | DEC 2024 | 18100 | 18140 | 18080 | 18100 | 40 | 18100 | 154 | 18060.00000 | 06-12-2024 |
| 80 | OLE01 | JAN 2025 | 18100 | 18140 | 18100 | 18140 | 120 | 18140 | 97 | 18020.00000 | 06-12-2024 |
| 81 | OLE01 | FEB 2025 | 18140 | 18140 | 18100 | 18100 | 100 | 18100 | 168 | 18000.00000 | 06-12-2024 |
| 82 | OLE01 | MAR 2025 | 18100 | 18160 | 18100 | 18160 | 120 | 18160 | 100 | 18040.00000 | 06-12-2024 |
| 83 | OLE01 | APR 2025 | 18080 | 18100 | 18080 | 18100 | 120 | 18100 | 232 | 17980.00000 | 06-12-2024 |
| 84 | OLE01 | MAY 2025 | 18060 | 18080 | 18060 | 18080 | 80 | 18080 | 170 | 18000.00000 | 06-12-2024 |
| 85 | OLE01 | DEC 2024 | 17960 | 18060 | 17960 | 18060 | 120 | 18060 | 246 | 17940.00000 | 05-12-2024 |
| 86 | OLE01 | JAN 2025 | 18000 | 18040 | 18000 | 18020 | 80 | 18020 | 180 | 17940.00000 | 05-12-2024 |
| 87 | OLE01 | FEB 2025 | 18000 | 18000 | 18000 | 18000 | 60 | 18000 | 15 | 17940.00000 | 05-12-2024 |
| 88 | OLE01 | MAR 2025 | 18020 | 18040 | 18000 | 18040 | 100 | 18040 | 290 | 17940.00000 | 05-12-2024 |
| 89 | OLE01 | APR 2025 | 17980 | 18000 | 17980 | 17980 | 40 | 17980 | 312 | 17940.00000 | 05-12-2024 |
| 90 | OLE01 | MAY 2025 | 17960 | 18000 | 17960 | 18000 | 80 | 18000 | 210 | 17920.00000 | 05-12-2024 |
| 91 | OLE01 | DEC 2024 | 17920 | 17940 | 17920 | 17940 | 260 | 17940 | 90 | 17680.00000 | 04-12-2024 |
| 92 | OLE01 | JAN 2025 | 17940 | 17940 | 17940 | 17940 | 300 | 17940 | 70 | 17640.00000 | 04-12-2024 |
| 93 | OLE01 | FEB 2025 | 17980 | 18000 | 17940 | 17940 | 280 | 17940 | 180 | 17660.00000 | 04-12-2024 |
| 94 | OLE01 | MAR 2025 | 17940 | 17960 | 17940 | 17940 | 300 | 17940 | 156 | 17640.00000 | 04-12-2024 |
| 95 | OLE01 | APR 2025 | 17920 | 17940 | 17920 | 17940 | 280 | 17940 | 222 | 17660.00000 | 04-12-2024 |
| 96 | OLE01 | MAY 2025 | 17900 | 17920 | 17900 | 17920 | 400 | 17920 | 210 | 17520.00000 | 04-12-2024 |
| 97 | OLE01 | DEC 2024 | 17660 | 17680 | 17660 | 17680 | 20 | 17680 | 130 | 17660.00000 | 03-12-2024 |
| 98 | OLE01 | JAN 2025 | 17640 | 17640 | 17640 | 17640 | 120 | 17640 | 1 | 17520.00000 | 03-12-2024 |
| 99 | OLE01 | FEB 2025 | 17680 | 17680 | 17660 | 17660 | 40 | 17660 | 230 | 17620.00000 | 03-12-2024 |
| 100 | OLE01 | MAR 2025 | 17640 | 17660 | 17640 | 17640 | 160 | 17640 | 246 | 17480.00000 | 03-12-2024 |
| 101 | OLE01 | APR 2025 | 17620 | 17660 | 17620 | 17660 | 140 | 17660 | 204 | 17520.00000 | 03-12-2024 |
| 102 | OLE01 | MAY 2025 | 0 | 0 | 0 | 0 | 0 | 17520 | 0 | 17520.00000 | 03-12-2024 |
| 103 | OLE01 | DEC 2024 | 0 | 0 | 0 | 0 | 0 | 17660 | 0 | 17660.00000 | 02-12-2024 |
| 104 | OLE01 | JAN 2025 | 0 | 0 | 0 | 0 | 0 | 17520 | 0 | 17520.00000 | 02-12-2024 |
| 105 | OLE01 | FEB 2025 | 17620 | 17620 | 17620 | 17620 | 120 | 17620 | 15 | 17500.00000 | 02-12-2024 |
| 106 | OLE01 | MAR 2025 | 0 | 0 | 0 | 0 | 0 | 17480 | 0 | 17480.00000 | 02-12-2024 |
| 107 | OLE01 | APR 2025 | 0 | 0 | 0 | 0 | 0 | 17520 | 0 | 17520.00000 | 02-12-2024 |
| 108 | OLE01 | MAY 2025 | 0 | 0 | 0 | 0 | 0 | 17520 | 0 | 17520.00000 | 02-12-2024 |
Date,SPOT, REMOTE 2024-12-25 00:00:00, 17900.00000, 18000.00000 2024-12-24 00:00:00, 17900.00000, 18000.00000 2024-12-23 00:00:00, 17980.00000, 18000.00000 2024-12-20 00:00:00, 18000.00000, 17960.00000 2024-12-19 00:00:00, 18040.00000, 18060.00000 2024-12-18 00:00:00, 18200.00000, 18140.00000 2024-12-17 00:00:00, 18260.00000, 18140.00000 2024-12-16 00:00:00, 18260.00000, 18160.00000 2024-12-13 00:00:00, 18240.00000, 18160.00000 2024-12-12 00:00:00, 18240.00000, 18260.00000