No |
CONTRACTs |
MONTH |
OPEN |
HIGH |
LOW |
LAST |
CHANGE |
SETTLE |
VOLUME |
PREVIOUS SETTLEMENT |
BUSSINESS DATE |
1 |
KIE |
DEC 9999 |
0 |
0 |
0 |
0 |
0 |
14273 |
0 |
14273.00000 |
05-06-2019 |
2 |
KGEUSD |
DEC 9999 |
0 |
0 |
0 |
0 |
0 |
1328.95 |
0 |
1328.95000 |
05-06-2019 |
3 |
KGE |
DEC 9999 |
0 |
0 |
0 |
0 |
0 |
595764 |
0 |
595764.00000 |
05-06-2019 |
4 |
GU1TF |
DEC 9999 |
0 |
0 |
0 |
0 |
-2.35 |
1339.85 |
0 |
1342.20000 |
14-06-2019 |
5 |
GU1H10 |
DEC 9999 |
0 |
0 |
0 |
0 |
-2.35 |
1339.85 |
0 |
1342.20000 |
14-06-2019 |
6 |
GU1TF |
DEC 9999 |
0 |
0 |
0 |
0 |
-0.75 |
1339.1 |
0 |
1339.85000 |
17-06-2019 |
7 |
GU1H10 |
DEC 9999 |
0 |
0 |
0 |
0 |
-0.75 |
1339.1 |
0 |
1339.85000 |
17-06-2019 |
8 |
KIE |
DEC 9999 |
0 |
0 |
0 |
0 |
-1 |
14997 |
0 |
14998.00000 |
26-07-2022 |
9 |
KGEUSD |
DEC 9999 |
0 |
0 |
0 |
0 |
-1.1 |
1717.65 |
0 |
1718.75000 |
26-07-2022 |
10 |
KGE |
DEC 9999 |
0 |
0 |
0 |
0 |
-5558 |
828781 |
0 |
834339.00000 |
26-07-2022 |
11 |
GU1TF |
DEC 9999 |
0 |
0 |
0 |
0 |
7.05 |
1807.95 |
0 |
1800.90000 |
02-02-2022 |
12 |
GU1H10 |
DEC 9999 |
0 |
0 |
0 |
0 |
7.05 |
1807.95 |
0 |
1800.90000 |
02-02-2022 |
13 |
GU1TF |
DEC 9999 |
0 |
0 |
0 |
0 |
0 |
1468.6 |
0 |
1468.60000 |
13-12-2019 |
14 |
GU1H10 |
DEC 9999 |
0 |
0 |
0 |
0 |
0 |
1468.6 |
0 |
1468.60000 |
13-12-2019 |
15 |
KIE |
DEC 9999 |
0 |
0 |
0 |
0 |
10 |
14357 |
0 |
14347.00000 |
06-04-2022 |
16 |
KGEUSD |
DEC 9999 |
0 |
0 |
0 |
0 |
-0.05 |
1921.65 |
0 |
1921.70000 |
06-04-2022 |
17 |
GU1H10 |
DEC 9999 |
0 |
0 |
0 |
0 |
5.4 |
1827.7 |
0 |
1822.30000 |
08-02-2022 |
18 |
GU1TF |
DEC 9999 |
1819 |
1819 |
1818 |
1818 |
5.4 |
1827.7 |
100 |
1822.30000 |
08-02-2022 |
19 |
KIE |
DEC 9999 |
0 |
0 |
0 |
0 |
0 |
14385 |
0 |
14385.00000 |
03-03-2022 |
20 |
KGEUSD |
DEC 9999 |
0 |
0 |
0 |
0 |
8.1 |
1933.75 |
0 |
1925.65000 |
03-03-2022 |
21 |
KGE |
DEC 9999 |
0 |
0 |
0 |
0 |
0 |
890454 |
0 |
890454.00000 |
03-03-2022 |
22 |
KIE |
DEC 9999 |
14120 |
14120 |
14110 |
14120 |
20 |
14098 |
780 |
14078.00000 |
24-04-2019 |
23 |
KGEUSD |
DEC 9999 |
0 |
0 |
0 |
0 |
4.6 |
1276 |
0 |
1271.40000 |
24-04-2019 |
24 |
KGE |
DEC 9999 |
0 |
0 |
0 |
0 |
584 |
576750 |
0 |
576166.00000 |
24-04-2019 |
25 |
GU1TF |
DEC 9999 |
0 |
0 |
0 |
0 |
4.6 |
1276 |
0 |
1271.40000 |
24-04-2019 |
26 |
GU1H10 |
DEC 9999 |
0 |
0 |
0 |
0 |
4.6 |
1276 |
0 |
1271.40000 |
24-04-2019 |
27 |
KIE |
DEC 9999 |
0 |
0 |
0 |
0 |
0 |
14582 |
0 |
14582.00000 |
01-06-2022 |
28 |
KGEUSD |
DEC 9999 |
0 |
0 |
0 |
0 |
8 |
1849.4 |
0 |
1841.40000 |
01-06-2022 |
29 |
KGE |
DEC 9999 |
0 |
0 |
0 |
0 |
0 |
867178 |
0 |
867178.00000 |
01-06-2022 |
30 |
KGE |
DEC 9999 |
0 |
0 |
0 |
0 |
-4085 |
874491 |
0 |
878576.00000 |
24-05-2022 |
31 |
GU1TF |
DEC 9999 |
0 |
0 |
0 |
0 |
9.5 |
1865.5 |
0 |
1856.00000 |
24-05-2022 |
32 |
GU1H10 |
DEC 9999 |
0 |
0 |
0 |
0 |
9.5 |
1865.5 |
0 |
1856.00000 |
24-05-2022 |
33 |
GU1TF |
DEC 9999 |
1305 |
1315 |
1305 |
1305 |
-18.25 |
1291.35 |
200 |
1309.60000 |
28-03-2019 |
34 |
GU1H10 |
DEC 9999 |
0 |
0 |
0 |
0 |
-18.25 |
1291.35 |
0 |
1309.60000 |
28-03-2019 |
35 |
KIE |
DEC 9999 |
0 |
0 |
0 |
0 |
-3 |
14378 |
0 |
14381.00000 |
28-05-2019 |
36 |
KGEUSD |
DEC 9999 |
0 |
0 |
0 |
0 |
-6.9 |
1278.7 |
0 |
1285.60000 |
28-05-2019 |
37 |
KGE |
DEC 9999 |
594006 |
594563 |
594006 |
594563 |
-1123 |
593440 |
100 |
594563.00000 |
28-05-2019 |
38 |
GU1TF |
DEC 9999 |
0 |
0 |
0 |
0 |
-6.9 |
1278.7 |
0 |
1285.60000 |
28-05-2019 |
39 |
GU1H10 |
DEC 9999 |
0 |
0 |
0 |
0 |
-6.9 |
1278.7 |
0 |
1285.60000 |
28-05-2019 |
40 |
KIE |
DEC 9999 |
14610 |
14610 |
14610 |
14610 |
16 |
14613 |
60 |
14597.00000 |
13-05-2022 |
41 |
KGEUSD |
DEC 9999 |
0 |
0 |
0 |
0 |
-12.9 |
1809.65 |
0 |
1822.55000 |
13-05-2022 |
42 |
KGE |
DEC 9999 |
0 |
0 |
0 |
0 |
-14484 |
853570 |
0 |
868054.00000 |
13-05-2022 |
43 |
GU1TF |
DEC 9999 |
1823 |
1823 |
1810 |
1810 |
-12.9 |
1809.65 |
200 |
1822.55000 |
13-05-2022 |
44 |
GU1H10 |
DEC 9999 |
0 |
0 |
0 |
0 |
-12.9 |
1809.65 |
0 |
1822.55000 |
13-05-2022 |
45 |
GU1H10 |
DEC 9999 |
0 |
0 |
0 |
0 |
4.1 |
1312.65 |
0 |
1308.55000 |
14-02-2019 |
46 |
GU1TF |
DEC 9999 |
0 |
0 |
0 |
0 |
4.1 |
1312.65 |
0 |
1308.55000 |
14-02-2019 |
47 |
GU1H10 |
DEC 9999 |
0 |
0 |
0 |
0 |
-12.15 |
1828.25 |
0 |
1840.40000 |
14-12-2020 |
48 |
GU1TF |
DEC 9999 |
0 |
0 |
0 |
0 |
-12.15 |
1828.25 |
0 |
1840.40000 |
14-12-2020 |
49 |
KGE |
DEC 9999 |
0 |
0 |
0 |
0 |
-4958 |
825769 |
0 |
830727.00000 |
14-12-2020 |
50 |
KGEUSD |
DEC 9999 |
0 |
0 |
0 |
0 |
-12.15 |
1828.25 |
0 |
1840.40000 |
14-12-2020 |
51 |
KIE |
DEC 9999 |
14140 |
14150 |
14140 |
14140 |
10 |
14095 |
1220 |
14085.00000 |
14-12-2020 |
52 |
GU1H10 |
DEC 9999 |
0 |
0 |
0 |
0 |
-3.45 |
1295.95 |
0 |
1299.40000 |
14-05-2019 |
53 |
GU1TF |
DEC 9999 |
0 |
0 |
0 |
0 |
-3.45 |
1295.95 |
0 |
1299.40000 |
14-05-2019 |
54 |
GU1H10 |
DEC 9999 |
0 |
0 |
0 |
0 |
18.45 |
1810.8 |
0 |
1792.35000 |
05-02-2021 |
55 |
GU1TF |
DEC 9999 |
0 |
0 |
0 |
0 |
18.45 |
1810.8 |
0 |
1792.35000 |
05-02-2021 |
56 |
KGE |
DEC 9999 |
0 |
0 |
0 |
0 |
-1350 |
815363 |
0 |
816713.00000 |
05-02-2021 |
57 |
KGEUSD |
DEC 9999 |
0 |
0 |
0 |
0 |
18.45 |
1810.8 |
0 |
1792.35000 |
05-02-2021 |
58 |
KIE |
DEC 9999 |
0 |
0 |
0 |
0 |
10 |
14030 |
0 |
14020.00000 |
05-02-2021 |
59 |
GU1H10 |
DEC 9999 |
0 |
0 |
0 |
0 |
12.75 |
1793.25 |
0 |
1780.50000 |
22-10-2021 |
60 |
GU1TF |
DEC 9999 |
0 |
0 |
0 |
0 |
12.75 |
1793.25 |
0 |
1780.50000 |
22-10-2021 |
61 |
KGE |
DEC 9999 |
0 |
0 |
0 |
0 |
2956 |
814171 |
0 |
811215.00000 |
22-10-2021 |
62 |
KGEUSD |
DEC 9999 |
0 |
0 |
0 |
0 |
12.75 |
1793.25 |
0 |
1780.50000 |
22-10-2021 |
63 |
KIE |
DEC 9999 |
14150 |
14200 |
14140 |
14200 |
0 |
14123 |
1181 |
14123.00000 |
22-10-2021 |
64 |
GU1H10 |
DEC 9999 |
0 |
0 |
0 |
0 |
6.75 |
1335.7 |
0 |
1328.95000 |
06-06-2019 |
65 |
GU1TF |
DEC 9999 |
0 |
0 |
0 |
0 |
6.75 |
1335.7 |
0 |
1328.95000 |
06-06-2019 |
66 |
KGE |
DEC 9999 |
0 |
0 |
0 |
0 |
-11025 |
764645 |
0 |
775670.00000 |
10-03-2020 |
67 |
KGEUSD |
DEC 9999 |
0 |
0 |
0 |
0 |
-21.35 |
1653.3 |
0 |
1674.65000 |
10-03-2020 |
68 |
KIE |
DEC 9999 |
0 |
0 |
0 |
0 |
-44 |
14349 |
0 |
14393.00000 |
10-03-2020 |
69 |
GU1H10 |
DEC 9999 |
0 |
0 |
0 |
0 |
-1.1 |
1717.65 |
0 |
1718.75000 |
26-07-2022 |
70 |
GU1H10 |
DEC 9999 |
0 |
0 |
0 |
0 |
4.3 |
1340 |
0 |
1335.70000 |
07-06-2019 |
71 |
GU1TF |
DEC 9999 |
0 |
0 |
0 |
0 |
4.3 |
1340 |
0 |
1335.70000 |
07-06-2019 |
72 |
GU1H10 |
DEC 9999 |
0 |
0 |
0 |
0 |
1.5 |
1277.5 |
0 |
1276.00000 |
25-04-2019 |
73 |
GU1TF |
DEC 9999 |
0 |
0 |
0 |
0 |
1.5 |
1277.5 |
0 |
1276.00000 |
25-04-2019 |
74 |
GU1H10 |
DEC 9999 |
0 |
0 |
0 |
0 |
1.85 |
1293.2 |
0 |
1291.35000 |
29-03-2019 |
75 |
GU1TF |
DEC 9999 |
0 |
0 |
0 |
0 |
1.85 |
1293.2 |
0 |
1291.35000 |
29-03-2019 |
76 |
KGE |
DEC 9999 |
0 |
0 |
0 |
0 |
-7071 |
591315 |
0 |
598386.00000 |
29-03-2019 |
77 |
KGEUSD |
DEC 9999 |
0 |
0 |
0 |
0 |
1.85 |
1293.2 |
0 |
1291.35000 |
29-03-2019 |
78 |
KIE |
DEC 9999 |
0 |
0 |
0 |
0 |
-4 |
14243 |
0 |
14247.00000 |
29-03-2019 |
79 |
GU1H10 |
DEC 9999 |
0 |
0 |
0 |
0 |
9.15 |
1342.2 |
0 |
1333.05000 |
13-06-2019 |
80 |
GU1TF |
DEC 9999 |
0 |
0 |
0 |
0 |
9.15 |
1342.2 |
0 |
1333.05000 |
13-06-2019 |
81 |
KGE |
DEC 9999 |
0 |
0 |
0 |
0 |
-3493 |
661476 |
0 |
664969.00000 |
13-12-2019 |
82 |
KGEUSD |
DEC 9999 |
0 |
0 |
0 |
0 |
0 |
1468.6 |
0 |
1468.60000 |
13-12-2019 |
83 |
KIE |
DEC 9999 |
0 |
0 |
0 |
0 |
-37 |
13988 |
0 |
14025.00000 |
13-12-2019 |
84 |
KGE |
DEC 9999 |
0 |
0 |
0 |
0 |
0 |
595764 |
0 |
595764.00000 |
06-06-2019 |
85 |
KGEUSD |
DEC 9999 |
0 |
0 |
0 |
0 |
6.75 |
1335.7 |
0 |
1328.95000 |
06-06-2019 |
86 |
KIE |
DEC 9999 |
0 |
0 |
0 |
0 |
0 |
14273 |
0 |
14273.00000 |
06-06-2019 |
87 |
KGE |
DEC 9999 |
0 |
0 |
0 |
0 |
-1207 |
591490 |
0 |
592697.00000 |
14-02-2019 |
88 |
KGEUSD |
DEC 9999 |
0 |
0 |
0 |
0 |
4.1 |
1312.65 |
0 |
1308.55000 |
14-02-2019 |
89 |
KIE |
DEC 9999 |
0 |
0 |
0 |
0 |
32 |
14090 |
0 |
14058.00000 |
14-02-2019 |
90 |
GU1H10 |
DEC 9999 |
0 |
0 |
0 |
0 |
0.5 |
1296.45 |
0 |
1295.95000 |
15-05-2019 |
91 |
GU1TF |
DEC 9999 |
0 |
0 |
0 |
0 |
0.5 |
1296.45 |
0 |
1295.95000 |
15-05-2019 |
92 |
KGE |
DEC 9999 |
0 |
0 |
0 |
0 |
872 |
849242 |
0 |
848370.00000 |
16-07-2020 |
93 |
KGEUSD |
DEC 9999 |
0 |
0 |
0 |
0 |
-14.25 |
1797.55 |
0 |
1811.80000 |
16-07-2020 |
94 |
KIE |
DEC 9999 |
0 |
0 |
0 |
0 |
42 |
14630 |
0 |
14588.00000 |
16-07-2020 |
95 |
GU1H10 |
DEC 9999 |
0 |
0 |
0 |
0 |
8.9 |
1286.4 |
0 |
1277.50000 |
26-04-2019 |
96 |
GU1TF |
DEC 9999 |
0 |
0 |
0 |
0 |
8.9 |
1286.4 |
0 |
1277.50000 |
26-04-2019 |
97 |
KGE |
DEC 9999 |
0 |
0 |
0 |
0 |
1313 |
583940 |
0 |
582627.00000 |
26-04-2019 |
98 |
KGEUSD |
DEC 9999 |
0 |
0 |
0 |
0 |
8.9 |
1286.4 |
0 |
1277.50000 |
26-04-2019 |
99 |
KIE |
DEC 9999 |
0 |
0 |
0 |
0 |
-1 |
14185 |
0 |
14186.00000 |
26-04-2019 |
100 |
GU1H10 |
DEC 9999 |
0 |
0 |
0 |
0 |
38 |
1389.6 |
0 |
1351.60000 |
20-06-2019 |