| No | CONTRACTs | MONTH | OPEN | HIGH | LOW | LAST | CHANGE | SETTLE | VOLUME | PREVIOUS SETTLEMENT | BUSSINESS DATE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | OLE | JAN 2025 | 17740 | 17740 | 17740 | 17740 | -20 | 17740 | 2 | 17760.00000 | 19-11-2024 |
| 2 | OLE | FEB 2025 | 17720 | 17720 | 17720 | 17720 | -20 | 17720 | 2 | 17740.00000 | 19-11-2024 |
| 3 | OLE | MAR 2025 | 17700 | 17700 | 17700 | 17700 | -20 | 17700 | 2 | 17720.00000 | 19-11-2024 |
| 4 | OLE | APR 2025 | 17690 | 17690 | 17690 | 17690 | -20 | 17690 | 2 | 17710.00000 | 19-11-2024 |
| 5 | OLE | MAY 2025 | 17670 | 17670 | 17670 | 17670 | -20 | 17670 | 2 | 17690.00000 | 19-11-2024 |
| 6 | OLE01 | JAN 2025 | 17920 | 17920 | 17820 | 17820 | -60 | 17820 | 166 | 17880.00000 | 19-11-2024 |
| 7 | OLE01 | FEB 2025 | 17880 | 17900 | 17820 | 17820 | -80 | 17820 | 130 | 17900.00000 | 19-11-2024 |
| 8 | OLE01 | MAR 2025 | 17860 | 17920 | 17780 | 17820 | -80 | 17820 | 223 | 17900.00000 | 19-11-2024 |
| 9 | OLE01 | APR 2025 | 17800 | 17840 | 17800 | 17840 | -60 | 17840 | 112 | 17900.00000 | 19-11-2024 |
| 10 | OLE10 | JAN 2025 | 17710 | 17710 | 17710 | 17710 | -20 | 17710 | 2 | 17730.00000 | 19-11-2024 |
| 11 | OLE10 | FEB 2025 | 17690 | 17690 | 17690 | 17690 | -20 | 17690 | 22 | 17710.00000 | 19-11-2024 |
| 12 | OLE10 | MAR 2025 | 0 | 0 | 0 | 0 | 0 | 14280 | 0 | 14280.00000 | 19-11-2024 |
| 13 | OLE10 | APR 2025 | 0 | 0 | 0 | 0 | 0 | 14280 | 0 | 14280.00000 | 19-11-2024 |
| 14 | OLE10 | MAY 2025 | 0 | 0 | 0 | 0 | 0 | 14280 | 0 | 14280.00000 | 19-11-2024 |
| 15 | OLE | JAN 2025 | 17740 | 17740 | 17740 | 17740 | 0 | 17740 | 2 | 17740.00000 | 20-11-2024 |
| 16 | OLE | FEB 2025 | 17720 | 17720 | 17720 | 17720 | 0 | 17720 | 2 | 17720.00000 | 20-11-2024 |
| 17 | OLE | MAR 2025 | 17700 | 17700 | 17700 | 17700 | 0 | 17700 | 2 | 17700.00000 | 20-11-2024 |
| 18 | OLE | APR 2025 | 17690 | 17690 | 17690 | 17690 | 0 | 17690 | 2 | 17690.00000 | 20-11-2024 |
| 19 | OLE | MAY 2025 | 17670 | 17670 | 17670 | 17670 | 0 | 17670 | 2 | 17670.00000 | 20-11-2024 |
| 20 | OLE01 | JAN 2025 | 17840 | 17860 | 17820 | 17820 | 0 | 17820 | 155 | 17820.00000 | 20-11-2024 |
| 21 | OLE01 | FEB 2025 | 17840 | 17840 | 17820 | 17820 | 0 | 17820 | 250 | 17820.00000 | 20-11-2024 |
| 22 | OLE01 | MAR 2025 | 17840 | 17840 | 17820 | 17820 | 0 | 17820 | 60 | 17820.00000 | 20-11-2024 |
| 23 | OLE01 | APR 2025 | 17860 | 17860 | 17840 | 17840 | 0 | 17840 | 50 | 17840.00000 | 20-11-2024 |
| 24 | OLE10 | JAN 2025 | 17100 | 17710 | 17100 | 17710 | 0 | 17710 | 1314 | 17710.00000 | 20-11-2024 |
| 25 | OLE10 | FEB 2025 | 17690 | 17690 | 17690 | 17690 | 0 | 17690 | 2 | 17690.00000 | 20-11-2024 |
| 26 | OLE10 | MAR 2025 | 0 | 0 | 0 | 0 | 0 | 14280 | 0 | 14280.00000 | 20-11-2024 |
| 27 | OLE10 | APR 2025 | 0 | 0 | 0 | 0 | 0 | 14280 | 0 | 14280.00000 | 20-11-2024 |
| 28 | OLE10 | MAY 2025 | 0 | 0 | 0 | 0 | 0 | 14280 | 0 | 14280.00000 | 20-11-2024 |
| 29 | OLE | JAN 2025 | 17470 | 17470 | 17470 | 17470 | -250 | 17470 | 2 | 17720.00000 | 22-11-2024 |
| 30 | OLE | FEB 2025 | 17450 | 17450 | 17450 | 17450 | -250 | 17450 | 2 | 17700.00000 | 22-11-2024 |
| 31 | OLE | MAR 2025 | 17430 | 17430 | 17430 | 17430 | -250 | 17430 | 2 | 17680.00000 | 22-11-2024 |
| 32 | OLE | APR 2025 | 17420 | 17420 | 17420 | 17420 | -250 | 17420 | 2 | 17670.00000 | 22-11-2024 |
| 33 | OLE | MAY 2025 | 17200 | 18480 | 17100 | 17400 | -250 | 17400 | 492 | 17650.00000 | 22-11-2024 |
| 34 | OLE01 | JAN 2025 | 17600 | 17620 | 17580 | 17580 | -200 | 17580 | 272 | 17780.00000 | 22-11-2024 |
| 35 | OLE01 | FEB 2025 | 17600 | 17620 | 17560 | 17580 | -200 | 17580 | 142 | 17780.00000 | 22-11-2024 |
| 36 | OLE01 | MAR 2025 | 17600 | 17600 | 17580 | 17580 | -180 | 17580 | 140 | 17760.00000 | 22-11-2024 |
| 37 | OLE01 | APR 2025 | 17580 | 17600 | 17580 | 17600 | -200 | 17600 | 60 | 17800.00000 | 22-11-2024 |
| 38 | OLE10 | JAN 2025 | 17500 | 17500 | 17500 | 17500 | -180 | 17500 | 190 | 17680.00000 | 22-11-2024 |
| 39 | OLE10 | FEB 2025 | 17490 | 17490 | 17490 | 17490 | -180 | 17490 | 2 | 17670.00000 | 22-11-2024 |
| 40 | OLE10 | MAR 2025 | 0 | 0 | 0 | 0 | 0 | 14280 | 0 | 14280.00000 | 22-11-2024 |
| 41 | OLE10 | APR 2025 | 0 | 0 | 0 | 0 | 0 | 14280 | 0 | 14280.00000 | 22-11-2024 |
| 42 | OLE10 | MAY 2025 | 0 | 0 | 0 | 0 | 0 | 14280 | 0 | 14280.00000 | 22-11-2024 |
| 43 | OLE | JAN 2025 | 17580 | 17580 | 17580 | 17580 | 30 | 17580 | 2 | 17550.00000 | 03-12-2024 |
| 44 | OLE | FEB 2025 | 17560 | 17560 | 17560 | 17560 | 30 | 17560 | 2 | 17530.00000 | 03-12-2024 |
| 45 | OLE | MAR 2025 | 17540 | 17540 | 17540 | 17540 | 30 | 17540 | 2 | 17510.00000 | 03-12-2024 |
| 46 | OLE | APR 2025 | 17530 | 17530 | 17530 | 17530 | 30 | 17530 | 2 | 17500.00000 | 03-12-2024 |
| 47 | OLE | MAY 2025 | 18050 | 18050 | 17510 | 17510 | 30 | 17510 | 22 | 17480.00000 | 03-12-2024 |
| 48 | OLE01 | JAN 2025 | 17640 | 17640 | 17640 | 17640 | 120 | 17640 | 1 | 17520.00000 | 03-12-2024 |
| 49 | OLE01 | FEB 2025 | 17680 | 17680 | 17660 | 17660 | 40 | 17660 | 230 | 17620.00000 | 03-12-2024 |
| 50 | OLE10 | JAN 2025 | 17680 | 17680 | 17680 | 17680 | -30 | 17680 | 2 | 17710.00000 | 21-11-2024 |
| 51 | OLE10 | FEB 2025 | 17670 | 17670 | 17670 | 17670 | -20 | 17670 | 2 | 17690.00000 | 21-11-2024 |
| 52 | OLE10 | MAR 2025 | 0 | 0 | 0 | 0 | 0 | 14280 | 0 | 14280.00000 | 21-11-2024 |
| 53 | OLE10 | APR 2025 | 0 | 0 | 0 | 0 | 0 | 14280 | 0 | 14280.00000 | 21-11-2024 |
| 54 | OLE10 | MAY 2025 | 0 | 0 | 0 | 0 | 0 | 14280 | 0 | 14280.00000 | 21-11-2024 |
| 55 | OLE01 | JAN 2025 | 17580 | 17600 | 17580 | 17580 | 0 | 17580 | 82 | 17580.00000 | 25-11-2024 |
| 56 | OLE01 | FEB 2025 | 17580 | 17580 | 17560 | 17560 | -20 | 17560 | 240 | 17580.00000 | 25-11-2024 |
| 57 | OLE01 | MAR 2025 | 17540 | 17560 | 17540 | 17540 | -40 | 17540 | 232 | 17580.00000 | 25-11-2024 |
| 58 | OLE01 | APR 2025 | 17600 | 17600 | 17560 | 17560 | -40 | 17560 | 278 | 17600.00000 | 25-11-2024 |
| 59 | OLE10 | JAN 2025 | 17500 | 17500 | 17500 | 17500 | 0 | 17500 | 2 | 17500.00000 | 25-11-2024 |
| 60 | OLE10 | FEB 2025 | 17490 | 17490 | 17490 | 17490 | 0 | 17490 | 2 | 17490.00000 | 25-11-2024 |
| 61 | OLE10 | MAR 2025 | 0 | 0 | 0 | 0 | 0 | 14280 | 0 | 14280.00000 | 25-11-2024 |
| 62 | OLE10 | APR 2025 | 0 | 0 | 0 | 0 | 0 | 14280 | 0 | 14280.00000 | 25-11-2024 |
| 63 | OLE10 | MAY 2025 | 0 | 0 | 0 | 0 | 0 | 14280 | 0 | 14280.00000 | 25-11-2024 |
| 64 | OLE | JAN 2025 | 15290 | 15290 | 15290 | 15290 | 30 | 15290 | 2 | 15260.00000 | 16-07-2024 |
| 65 | OLE10 | JAN 2025 | 0 | 0 | 0 | 0 | 0 | 14280 | 0 | 14280.00000 | 16-07-2024 |
| 66 | OLE | JAN 2025 | 15300 | 16550 | 15150 | 15290 | 0 | 15290 | 570 | 15290.00000 | 17-07-2024 |
| 67 | OLE | JAN 2025 | 15400 | 16475 | 15300 | 15300 | 10 | 15300 | 298 | 15290.00000 | 24-07-2024 |
| 68 | OLE10 | JAN 2025 | 0 | 0 | 0 | 0 | 0 | 14280 | 0 | 14280.00000 | 24-07-2024 |
| 69 | OLE10 | JAN 2025 | 0 | 0 | 0 | 0 | 0 | 14280 | 0 | 14280.00000 | 17-07-2024 |
| 70 | OLE | JAN 2025 | 15290 | 15290 | 15290 | 15290 | 0 | 15290 | 2 | 15290.00000 | 18-07-2024 |
| 71 | OLE10 | JAN 2025 | 0 | 0 | 0 | 0 | 0 | 14280 | 0 | 14280.00000 | 18-07-2024 |
| 72 | OLE | JAN 2025 | 15300 | 16560 | 15200 | 15290 | 0 | 15290 | 3068 | 15290.00000 | 19-07-2024 |
| 73 | OLE10 | JAN 2025 | 0 | 0 | 0 | 0 | 0 | 14280 | 0 | 14280.00000 | 19-07-2024 |
| 74 | OLE | JAN 2025 | 15300 | 16500 | 15290 | 15290 | 0 | 15290 | 162 | 15290.00000 | 23-07-2024 |
| 75 | OLE10 | JAN 2025 | 0 | 0 | 0 | 0 | 0 | 14280 | 0 | 14280.00000 | 23-07-2024 |
| 76 | OLE | JAN 2025 | 15500 | 16300 | 15320 | 15320 | 0 | 15320 | 62 | 15320.00000 | 29-07-2024 |
| 77 | OLE | JAN 2025 | 15300 | 16625 | 15200 | 15290 | 0 | 15290 | 264 | 15290.00000 | 22-07-2024 |
| 78 | OLE10 | JAN 2025 | 0 | 0 | 0 | 0 | 0 | 14280 | 0 | 14280.00000 | 22-07-2024 |
| 79 | OLE | JAN 2025 | 15300 | 16660 | 15200 | 15300 | 0 | 15300 | 202 | 15300.00000 | 25-07-2024 |
| 80 | OLE10 | JAN 2025 | 0 | 0 | 0 | 0 | 0 | 14280 | 0 | 14280.00000 | 25-07-2024 |
| 81 | OLE10 | JAN 2025 | 0 | 0 | 0 | 0 | 0 | 14280 | 0 | 14280.00000 | 29-07-2024 |
| 82 | OLE | JAN 2025 | 15300 | 16610 | 15300 | 15320 | 0 | 15320 | 230 | 15320.00000 | 30-07-2024 |
| 83 | OLE10 | JAN 2025 | 0 | 0 | 0 | 0 | 0 | 14280 | 0 | 14280.00000 | 30-07-2024 |
| 84 | OLE | JAN 2025 | 15300 | 16520 | 15300 | 15320 | 0 | 15320 | 284 | 15320.00000 | 31-07-2024 |
| 85 | OLE10 | JAN 2025 | 0 | 0 | 0 | 0 | 0 | 14280 | 0 | 14280.00000 | 31-07-2024 |
| 86 | OLE | JAN 2025 | 15500 | 16000 | 15320 | 15320 | 0 | 15320 | 302 | 15320.00000 | 01-08-2024 |
| 87 | OLE01 | JAN 2025 | 15480 | 15480 | 15440 | 15440 | 0 | 15440 | 210 | 15440.00000 | 01-08-2024 |
| 88 | OLE10 | JAN 2025 | 0 | 0 | 0 | 0 | 0 | 14280 | 0 | 14280.00000 | 01-08-2024 |
| 89 | OLE | JAN 2025 | 15330 | 15330 | 15330 | 15330 | 10 | 15330 | 2 | 15320.00000 | 02-08-2024 |
| 90 | OLE01 | JAN 2025 | 15440 | 15460 | 15440 | 15460 | 20 | 15460 | 50 | 15440.00000 | 02-08-2024 |
| 91 | OLE10 | JAN 2025 | 0 | 0 | 0 | 0 | 0 | 14280 | 0 | 14280.00000 | 02-08-2024 |
| 92 | OLE | JAN 2025 | 15310 | 15310 | 15310 | 15310 | 0 | 15310 | 2 | 15310.00000 | 08-08-2024 |
| 93 | OLE | JAN 2025 | 15330 | 15330 | 15330 | 15330 | 0 | 15330 | 2 | 15330.00000 | 05-08-2024 |
| 94 | OLE01 | JAN 2025 | 15440 | 15440 | 15440 | 15440 | -20 | 15440 | 20 | 15460.00000 | 05-08-2024 |
| 95 | OLE10 | JAN 2025 | 0 | 0 | 0 | 0 | 0 | 14280 | 0 | 14280.00000 | 05-08-2024 |
| 96 | OLE | JAN 2025 | 15310 | 15310 | 15310 | 15310 | -20 | 15310 | 2 | 15330.00000 | 06-08-2024 |
| 97 | OLE01 | JAN 2025 | 15460 | 15480 | 15440 | 15480 | 40 | 15480 | 433 | 15440.00000 | 06-08-2024 |
| 98 | OLE10 | JAN 2025 | 0 | 0 | 0 | 0 | 0 | 14280 | 0 | 14280.00000 | 06-08-2024 |
| 99 | OLE | JAN 2025 | 15300 | 16400 | 15200 | 15310 | 0 | 15310 | 138 | 15310.00000 | 07-08-2024 |
| 100 | OLE | JAN 2025 | 15300 | 16530 | 15250 | 15310 | 0 | 15310 | 678 | 15310.00000 | 13-08-2024 |