| No | CONTRACTs | MONTH | OPEN | HIGH | LOW | LAST | CHANGE | SETTLE | VOLUME | PREVIOUS SETTLEMENT | BUSSINESS DATE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | CC5 | SEP 2025 | 0 | 0 | 0 | 0 | 410 | 114560 | 0 | 114150.00000 | 25-11-2024 |
| 2 | CC5 | JUL 2025 | 0 | 0 | 0 | 0 | 550 | 122670 | 0 | 122120.00000 | 25-11-2024 |
| 3 | CC5 | MAY 2025 | 0 | 0 | 0 | 0 | 620 | 129480 | 0 | 128860.00000 | 25-11-2024 |
| 4 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 130 | 135640 | 0 | 135510.00000 | 25-11-2024 |
| 5 | CC5 | SEP 2025 | 0 | 0 | 0 | 0 | -2580 | 104300 | 0 | 106880.00000 | 18-11-2024 |
| 6 | CC5 | JUL 2025 | 0 | 0 | 0 | 0 | -3240 | 111900 | 0 | 115140.00000 | 18-11-2024 |
| 7 | CC5 | MAY 2025 | 0 | 0 | 0 | 0 | -3650 | 118330 | 0 | 121980.00000 | 18-11-2024 |
| 8 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | -3790 | 124830 | 0 | 128620.00000 | 18-11-2024 |
| 9 | CC5 | SEP 2025 | 0 | 0 | 0 | 0 | 1610 | 105910 | 0 | 104300.00000 | 19-11-2024 |
| 10 | CC5 | JUL 2025 | 0 | 0 | 0 | 0 | 2620 | 114520 | 0 | 111900.00000 | 19-11-2024 |
| 11 | CC5 | MAY 2025 | 0 | 0 | 0 | 0 | 3380 | 121710 | 0 | 118330.00000 | 19-11-2024 |
| 12 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 3890 | 128720 | 0 | 124830.00000 | 19-11-2024 |
| 13 | CC5 | SEP 2025 | 0 | 0 | 0 | 0 | 2220 | 108130 | 0 | 105910.00000 | 20-11-2024 |
| 14 | CC5 | JUL 2025 | 0 | 0 | 0 | 0 | 1580 | 116100 | 0 | 114520.00000 | 20-11-2024 |
| 15 | CC5 | MAY 2025 | 0 | 0 | 0 | 0 | 910 | 122620 | 0 | 121710.00000 | 20-11-2024 |
| 16 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 390 | 129110 | 0 | 128720.00000 | 20-11-2024 |
| 17 | CC5 | SEP 2025 | 0 | 0 | 0 | 0 | 710 | 108840 | 0 | 108130.00000 | 21-11-2024 |
| 18 | CC5 | JUL 2025 | 0 | 0 | 0 | 0 | 1210 | 117310 | 0 | 116100.00000 | 21-11-2024 |
| 19 | CC5 | MAY 2025 | 0 | 0 | 0 | 0 | 1890 | 124510 | 0 | 122620.00000 | 21-11-2024 |
| 20 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 2520 | 131630 | 0 | 129110.00000 | 21-11-2024 |
| 21 | CC5 | SEP 2025 | 0 | 0 | 0 | 0 | 5310 | 114150 | 0 | 108840.00000 | 22-11-2024 |
| 22 | CC5 | JUL 2025 | 0 | 0 | 0 | 0 | 4810 | 122120 | 0 | 117310.00000 | 22-11-2024 |
| 23 | CC5 | MAY 2025 | 0 | 0 | 0 | 0 | 4350 | 128860 | 0 | 124510.00000 | 22-11-2024 |
| 24 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 3880 | 135510 | 0 | 131630.00000 | 22-11-2024 |
| 25 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 0 | 79030 | 0 | 79030.00000 | 14-03-2024 |
| 26 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 3280 | 83070 | 0 | 79790.00000 | 22-03-2024 |
| 27 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | -1100 | 77930 | 0 | 79030.00000 | 15-03-2024 |
| 28 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | -1200 | 76730 | 0 | 77930.00000 | 18-03-2024 |
| 29 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | -1610 | 75120 | 0 | 76730.00000 | 19-03-2024 |
| 30 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 3000 | 78120 | 0 | 75120.00000 | 20-03-2024 |
| 31 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 1670 | 79790 | 0 | 78120.00000 | 21-03-2024 |
| 32 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 3050 | 93610 | 0 | 90560.00000 | 26-03-2024 |
| 33 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 7490 | 90560 | 0 | 83070.00000 | 25-03-2024 |
| 34 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 1840 | 99510 | 0 | 97670.00000 | 28-03-2024 |
| 35 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 10570 | 110080 | 0 | 99510.00000 | 01-04-2024 |
| 36 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 0 | 99510 | 0 | 99510.00000 | 29-03-2024 |
| 37 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | -5000 | 105080 | 0 | 110080.00000 | 02-04-2024 |
| 38 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | -4620 | 100460 | 0 | 105080.00000 | 03-04-2024 |
| 39 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 1640 | 102100 | 0 | 100460.00000 | 04-04-2024 |
| 40 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 2800 | 104900 | 0 | 102100.00000 | 05-04-2024 |
| 41 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 0 | 104900 | 0 | 104900.00000 | 08-04-2024 |
| 42 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 0 | 104900 | 0 | 104900.00000 | 10-04-2024 |
| 43 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 0 | 104900 | 0 | 104900.00000 | 09-04-2024 |
| 44 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 0 | 104900 | 0 | 104900.00000 | 12-04-2024 |
| 45 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 0 | 104900 | 0 | 104900.00000 | 11-04-2024 |
| 46 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 7460 | 112360 | 0 | 104900.00000 | 16-04-2024 |
| 47 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 0 | 104900 | 0 | 104900.00000 | 15-04-2024 |
| 48 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 8070 | 120430 | 0 | 112360.00000 | 17-04-2024 |
| 49 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | -8340 | 127900 | 0 | 136240.00000 | 22-04-2024 |
| 50 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 7030 | 127460 | 0 | 120430.00000 | 18-04-2024 |
| 51 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 8780 | 136240 | 0 | 127460.00000 | 19-04-2024 |
| 52 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | -2100 | 125800 | 0 | 127900.00000 | 23-04-2024 |
| 53 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 12050 | 137850 | 0 | 125800.00000 | 24-04-2024 |
| 54 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 8530 | 93470 | 0 | 84940.00000 | 27-05-2024 |
| 55 | CC5 | MAY 2025 | 0 | 0 | 0 | 0 | 8450 | 90160 | 0 | 81710.00000 | 27-05-2024 |
| 56 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | -7300 | 130550 | 0 | 137850.00000 | 25-04-2024 |
| 57 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | -6510 | 90450 | 0 | 96960.00000 | 06-05-2024 |
| 58 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | -1090 | 129460 | 0 | 130550.00000 | 26-04-2024 |
| 59 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | -1100 | 110480 | 0 | 111580.00000 | 30-04-2024 |
| 60 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | -17880 | 111580 | 0 | 129460.00000 | 29-04-2024 |
| 61 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | -23430 | 87050 | 0 | 110480.00000 | 02-05-2024 |
| 62 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | -1790 | 98680 | 0 | 100470.00000 | 08-05-2024 |
| 63 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 9910 | 96960 | 0 | 87050.00000 | 03-05-2024 |
| 64 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 10020 | 100470 | 0 | 90450.00000 | 07-05-2024 |
| 65 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 0 | 98680 | 0 | 98680.00000 | 09-05-2024 |
| 66 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 0 | 98680 | 0 | 98680.00000 | 10-05-2024 |
| 67 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | -15500 | 83180 | 0 | 98680.00000 | 13-05-2024 |
| 68 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 1520 | 88220 | 0 | 86700.00000 | 15-05-2024 |
| 69 | CC5 | MAY 2025 | 0 | 0 | 0 | 0 | 0 | 86700 | 0 | 86700.00000 | 15-05-2024 |
| 70 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 3520 | 86700 | 0 | 83180.00000 | 14-05-2024 |
| 71 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 300 | 84090 | 0 | 83790.00000 | 17-05-2024 |
| 72 | CC5 | MAY 2025 | 0 | 0 | 0 | 0 | 690 | 81570 | 0 | 80880.00000 | 17-05-2024 |
| 73 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | -4430 | 83790 | 0 | 88220.00000 | 16-05-2024 |
| 74 | CC5 | MAY 2025 | 0 | 0 | 0 | 0 | -5820 | 80880 | 0 | 86700.00000 | 16-05-2024 |
| 75 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 0 | 84940 | 0 | 84940.00000 | 23-05-2024 |
| 76 | CC5 | MAY 2025 | 0 | 0 | 0 | 0 | 0 | 81710 | 0 | 81710.00000 | 23-05-2024 |
| 77 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | -970 | 83120 | 0 | 84090.00000 | 20-05-2024 |
| 78 | CC5 | MAY 2025 | 0 | 0 | 0 | 0 | -1450 | 80120 | 0 | 81570.00000 | 20-05-2024 |
| 79 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 0 | 84940 | 0 | 84940.00000 | 24-05-2024 |
| 80 | CC5 | MAY 2025 | 0 | 0 | 0 | 0 | 0 | 81710 | 0 | 81710.00000 | 24-05-2024 |
| 81 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 790 | 83910 | 0 | 83120.00000 | 21-05-2024 |
| 82 | CC5 | MAY 2025 | 0 | 0 | 0 | 0 | 400 | 80520 | 0 | 80120.00000 | 21-05-2024 |
| 83 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 1720 | 95190 | 0 | 93470.00000 | 28-05-2024 |
| 84 | CC5 | MAY 2025 | 0 | 0 | 0 | 0 | 300 | 90460 | 0 | 90160.00000 | 28-05-2024 |
| 85 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | -30 | 104380 | 0 | 104410.00000 | 31-05-2024 |
| 86 | CC5 | MAY 2025 | 0 | 0 | 0 | 0 | 880 | 99000 | 0 | 98120.00000 | 31-05-2024 |
| 87 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 8020 | 103210 | 0 | 95190.00000 | 29-05-2024 |
| 88 | CC5 | MAY 2025 | 0 | 0 | 0 | 0 | 6830 | 97290 | 0 | 90460.00000 | 29-05-2024 |
| 89 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 1200 | 104410 | 0 | 103210.00000 | 30-05-2024 |
| 90 | CC5 | MAY 2025 | 0 | 0 | 0 | 0 | 830 | 98120 | 0 | 97290.00000 | 30-05-2024 |
| 91 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 6310 | 117720 | 0 | 111410.00000 | 12-06-2024 |
| 92 | CC5 | MAY 2025 | 0 | 0 | 0 | 0 | 6490 | 109500 | 0 | 103010.00000 | 12-06-2024 |
| 93 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | -1390 | 105800 | 0 | 107190.00000 | 04-06-2024 |
| 94 | CC5 | MAY 2025 | 0 | 0 | 0 | 0 | -810 | 100070 | 0 | 100880.00000 | 04-06-2024 |
| 95 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 2810 | 107190 | 0 | 104380.00000 | 03-06-2024 |
| 96 | CC5 | MAY 2025 | 0 | 0 | 0 | 0 | 1880 | 100880 | 0 | 99000.00000 | 03-06-2024 |
| 97 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | 1170 | 106970 | 0 | 105800.00000 | 05-06-2024 |
| 98 | CC5 | MAY 2025 | 0 | 0 | 0 | 0 | 140 | 100210 | 0 | 100070.00000 | 05-06-2024 |
| 99 | CC5 | MAR 2025 | 0 | 0 | 0 | 0 | -4310 | 105810 | 0 | 110120.00000 | 10-06-2024 |
| 100 | CC5 | MAY 2025 | 0 | 0 | 0 | 0 | -3930 | 98950 | 0 | 102880.00000 | 10-06-2024 |