| No | CONTRACTs | MONTH | OPEN | HIGH | LOW | LAST | CHANGE | SETTLE | VOLUME | PREVIOUS SETTLEMENT | BUSSINESS DATE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | RCF | SEP 2025 | 0 | 0 | 0 | 0 | 240 | 72260 | 0 | 72020.00000 | 18-11-2024 |
| 2 | RCF | JUL 2025 | 0 | 0 | 0 | 0 | 40 | 73480 | 0 | 73440.00000 | 18-11-2024 |
| 3 | RCF | MAY 2025 | 0 | 0 | 0 | 0 | -400 | 74470 | 0 | 74870.00000 | 18-11-2024 |
| 4 | RCF | MAR 2025 | 0 | 0 | 0 | 0 | -560 | 75420 | 0 | 75980.00000 | 18-11-2024 |
| 5 | ACF | SEP 2025 | 0 | 0 | 0 | 0 | -700 | 127100 | 0 | 127800.00000 | 18-11-2024 |
| 6 | ACF | JUL 2025 | 0 | 0 | 0 | 0 | -650 | 128600 | 0 | 129250.00000 | 18-11-2024 |
| 7 | ACF | MAY 2025 | 0 | 0 | 0 | 0 | -650 | 129900 | 0 | 130550.00000 | 18-11-2024 |
| 8 | ACF | MAR 2025 | 0 | 0 | 0 | 0 | 1250 | 130650 | 0 | 129400.00000 | 18-11-2024 |
| 9 | RCF | SEP 2025 | 0 | 0 | 0 | 0 | -1650 | 70610 | 0 | 72260.00000 | 19-11-2024 |
| 10 | RCF | JUL 2025 | 0 | 0 | 0 | 0 | -1610 | 71870 | 0 | 73480.00000 | 19-11-2024 |
| 11 | RCF | MAY 2025 | 0 | 0 | 0 | 0 | -1660 | 72810 | 0 | 74470.00000 | 19-11-2024 |
| 12 | RCF | MAR 2025 | 0 | 0 | 0 | 0 | -1890 | 73530 | 0 | 75420.00000 | 19-11-2024 |
| 13 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | -2430 | 74290 | 0 | 76720.00000 | 19-11-2024 |
| 14 | ACF | SEP 2025 | 0 | 0 | 0 | 0 | 0 | 127100 | 0 | 127100.00000 | 19-11-2024 |
| 15 | ACF | JUL 2025 | 0 | 0 | 0 | 0 | -50 | 128550 | 0 | 128600.00000 | 19-11-2024 |
| 16 | ACF | MAY 2025 | 0 | 0 | 0 | 0 | 0 | 129900 | 0 | 129900.00000 | 19-11-2024 |
| 17 | ACF | MAR 2025 | 130100 | 130500 | 130100 | 130450 | -300 | 130350 | 48 | 130650.00000 | 19-11-2024 |
| 18 | RCF | SEP 2025 | 0 | 0 | 0 | 0 | 2090 | 72700 | 0 | 70610.00000 | 20-11-2024 |
| 19 | RCF | JUL 2025 | 0 | 0 | 0 | 0 | 1710 | 73580 | 0 | 71870.00000 | 20-11-2024 |
| 20 | RCF | MAY 2025 | 0 | 0 | 0 | 0 | 1580 | 74390 | 0 | 72810.00000 | 20-11-2024 |
| 21 | RCF | MAR 2025 | 0 | 0 | 0 | 0 | 1610 | 75140 | 0 | 73530.00000 | 20-11-2024 |
| 22 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | 1770 | 76060 | 0 | 74290.00000 | 20-11-2024 |
| 23 | ACF | SEP 2025 | 0 | 0 | 0 | 0 | 3350 | 130450 | 0 | 127100.00000 | 20-11-2024 |
| 24 | ACF | JUL 2025 | 0 | 0 | 0 | 0 | 3450 | 132000 | 0 | 128550.00000 | 20-11-2024 |
| 25 | ACF | MAY 2025 | 0 | 0 | 0 | 0 | 3600 | 133500 | 0 | 129900.00000 | 20-11-2024 |
| 26 | ACF | MAR 2025 | 0 | 0 | 0 | 0 | 4000 | 134350 | 0 | 130350.00000 | 20-11-2024 |
| 27 | RCF | SEP 2025 | 0 | 0 | 0 | 0 | 1970 | 75240 | 0 | 73270.00000 | 22-11-2024 |
| 28 | RCF | JUL 2025 | 0 | 0 | 0 | 0 | 1850 | 76210 | 0 | 74360.00000 | 22-11-2024 |
| 29 | RCF | MAY 2025 | 0 | 0 | 0 | 0 | 1990 | 77100 | 0 | 75110.00000 | 22-11-2024 |
| 30 | RCF | MAR 2025 | 0 | 0 | 0 | 0 | 2240 | 78130 | 0 | 75890.00000 | 22-11-2024 |
| 31 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | 2470 | 79200 | 0 | 76730.00000 | 22-11-2024 |
| 32 | RCF | SEP 2025 | 0 | 0 | 0 | 0 | 570 | 73270 | 0 | 72700.00000 | 21-11-2024 |
| 33 | RCF | JUL 2025 | 0 | 0 | 0 | 0 | 780 | 74360 | 0 | 73580.00000 | 21-11-2024 |
| 34 | RCF | MAY 2025 | 0 | 0 | 0 | 0 | 720 | 75110 | 0 | 74390.00000 | 21-11-2024 |
| 35 | RCF | MAR 2025 | 0 | 0 | 0 | 0 | 750 | 75890 | 0 | 75140.00000 | 21-11-2024 |
| 36 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | 670 | 76730 | 0 | 76060.00000 | 21-11-2024 |
| 37 | ACF | SEP 2025 | 0 | 0 | 0 | 0 | 350 | 130800 | 0 | 130450.00000 | 21-11-2024 |
| 38 | ACF | JUL 2025 | 0 | 0 | 0 | 0 | 600 | 132600 | 0 | 132000.00000 | 21-11-2024 |
| 39 | ACF | MAY 2025 | 0 | 0 | 0 | 0 | 800 | 134300 | 0 | 133500.00000 | 21-11-2024 |
| 40 | ACF | MAR 2025 | 0 | 0 | 0 | 0 | 850 | 135200 | 0 | 134350.00000 | 21-11-2024 |
| 41 | ACF | SEP 2025 | 0 | 0 | 0 | 0 | 1650 | 132450 | 0 | 130800.00000 | 22-11-2024 |
| 42 | ACF | JUL 2025 | 0 | 0 | 0 | 0 | 1850 | 134450 | 0 | 132600.00000 | 22-11-2024 |
| 43 | ACF | MAY 2025 | 0 | 0 | 0 | 0 | 2300 | 136600 | 0 | 134300.00000 | 22-11-2024 |
| 44 | ACF | MAR 2025 | 135500 | 135900 | 135500 | 135650 | 500 | 135700 | 30 | 135200.00000 | 22-11-2024 |
| 45 | RCF | SEP 2025 | 0 | 0 | 0 | 0 | 3100 | 78340 | 0 | 75240.00000 | 25-11-2024 |
| 46 | RCF | JUL 2025 | 0 | 0 | 0 | 0 | 2650 | 78860 | 0 | 76210.00000 | 25-11-2024 |
| 47 | RCF | MAY 2025 | 0 | 0 | 0 | 0 | 3060 | 80160 | 0 | 77100.00000 | 25-11-2024 |
| 48 | RCF | MAR 2025 | 0 | 0 | 0 | 0 | 3240 | 81370 | 0 | 78130.00000 | 25-11-2024 |
| 49 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | 3250 | 82450 | 0 | 79200.00000 | 25-11-2024 |
| 50 | ACF | SEP 2025 | 0 | 0 | 0 | 0 | 1300 | 133750 | 0 | 132450.00000 | 25-11-2024 |
| 51 | ACF | JUL 2025 | 0 | 0 | 0 | 0 | 1350 | 135800 | 0 | 134450.00000 | 25-11-2024 |
| 52 | ACF | MAY 2025 | 0 | 0 | 0 | 0 | 1250 | 137850 | 0 | 136600.00000 | 25-11-2024 |
| 53 | ACF | MAR 2025 | 0 | 0 | 0 | 0 | 3050 | 138750 | 0 | 135700.00000 | 25-11-2024 |
| 54 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | -440 | 45630 | 0 | 46070.00000 | 01-02-2024 |
| 55 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | -840 | 44790 | 0 | 45630.00000 | 02-02-2024 |
| 56 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | 260 | 45050 | 0 | 44790.00000 | 05-02-2024 |
| 57 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | 190 | 45240 | 0 | 45050.00000 | 06-02-2024 |
| 58 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | 60 | 45300 | 0 | 45240.00000 | 07-02-2024 |
| 59 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | 0 | 45300 | 0 | 45300.00000 | 08-02-2024 |
| 60 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | 0 | 45300 | 0 | 45300.00000 | 09-02-2024 |
| 61 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | 410 | 45710 | 0 | 45300.00000 | 12-02-2024 |
| 62 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | 30 | 45740 | 0 | 45710.00000 | 13-02-2024 |
| 63 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | -1090 | 44650 | 0 | 45740.00000 | 15-02-2024 |
| 64 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | 0 | 45740 | 0 | 45740.00000 | 14-02-2024 |
| 65 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | 350 | 45000 | 0 | 44650.00000 | 16-02-2024 |
| 66 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | 720 | 45720 | 0 | 45000.00000 | 19-02-2024 |
| 67 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | 350 | 46060 | 0 | 45710.00000 | 21-02-2024 |
| 68 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | -10 | 45710 | 0 | 45720.00000 | 20-02-2024 |
| 69 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | -1020 | 44580 | 0 | 45600.00000 | 23-02-2024 |
| 70 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | -460 | 45600 | 0 | 46060.00000 | 22-02-2024 |
| 71 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | -30 | 44550 | 0 | 44580.00000 | 26-02-2024 |
| 72 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | 260 | 44810 | 0 | 44550.00000 | 27-02-2024 |
| 73 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | 270 | 45080 | 0 | 44810.00000 | 28-02-2024 |
| 74 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | -340 | 44740 | 0 | 45080.00000 | 29-02-2024 |
| 75 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | 310 | 44830 | 0 | 44520.00000 | 04-03-2024 |
| 76 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | -220 | 44520 | 0 | 44740.00000 | 01-03-2024 |
| 77 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | 790 | 45620 | 0 | 44830.00000 | 05-03-2024 |
| 78 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | 930 | 46550 | 0 | 45620.00000 | 06-03-2024 |
| 79 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | 1820 | 48370 | 0 | 46550.00000 | 07-03-2024 |
| 80 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | -2290 | 46080 | 0 | 48370.00000 | 08-03-2024 |
| 81 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | 0 | 46080 | 0 | 46080.00000 | 11-03-2024 |
| 82 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | 0 | 46080 | 0 | 46080.00000 | 12-03-2024 |
| 83 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | 80 | 46160 | 0 | 46080.00000 | 13-03-2024 |
| 84 | ACF | MAR 2025 | 0 | 0 | 0 | 0 | 650 | 95100 | 0 | 94450.00000 | 22-03-2024 |
| 85 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | 530 | 46690 | 0 | 46160.00000 | 14-03-2024 |
| 86 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | 330 | 47020 | 0 | 46690.00000 | 15-03-2024 |
| 87 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | 530 | 47550 | 0 | 47020.00000 | 18-03-2024 |
| 88 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | 690 | 48240 | 0 | 47550.00000 | 19-03-2024 |
| 89 | ACF | MAR 2025 | 0 | 0 | 0 | 0 | 650 | 93900 | 0 | 93250.00000 | 19-03-2024 |
| 90 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | -460 | 47780 | 0 | 48240.00000 | 20-03-2024 |
| 91 | ACF | MAR 2025 | 0 | 0 | 0 | 0 | -50 | 93850 | 0 | 93900.00000 | 20-03-2024 |
| 92 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | 110 | 47890 | 0 | 47780.00000 | 21-03-2024 |
| 93 | ACF | MAR 2025 | 0 | 0 | 0 | 0 | 600 | 94450 | 0 | 93850.00000 | 21-03-2024 |
| 94 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | 1420 | 49310 | 0 | 47890.00000 | 22-03-2024 |
| 95 | ACF | MAR 2025 | 0 | 0 | 0 | 0 | 650 | 96400 | 0 | 95750.00000 | 26-03-2024 |
| 96 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | 690 | 49880 | 0 | 49190.00000 | 26-03-2024 |
| 97 | ACF | MAR 2025 | 0 | 0 | 0 | 0 | 650 | 95750 | 0 | 95100.00000 | 25-03-2024 |
| 98 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | -120 | 49190 | 0 | 49310.00000 | 25-03-2024 |
| 99 | ACF | MAR 2025 | 0 | 0 | 0 | 0 | -800 | 96900 | 0 | 97700.00000 | 28-03-2024 |
| 100 | RCF | JAN 2025 | 0 | 0 | 0 | 0 | -750 | 50470 | 0 | 51220.00000 | 28-03-2024 |