Time & sales for EX at 2023-06-29
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP23 | 09:15:00 - 09:29:59 | 4.4956 | 4.5025 | | | AN |
| EXSEP23 | 09:30:00 - 09:44:59 | 4.4917 | 4.4993 | | | AO |
| EXSEP23 | 09:45:00 - 09:59:59 | 4.4900 | 4.4956 | | | AP |
| EXSEP23 | 10:00:00 - 10:14:59 | 4.4897 | 4.4972 | | | AR |
| EXSEP23 | 10:15:00 - 10:29:59 | 4.4900 | 4.4950 | | | AS |
| EXSEP23 | 10:30:00 - 10:44:59 | 4.4892 | 4.4960 | | | AT |
| EXSEP23 | 10:45:00 - 10:59:59 | 4.4904 | 4.4960 | | | AU |
| EXSEP23 | 11:00:00 - 11:14:59 | 4.4883 | 4.4954 | | | AW |
| EXSEP23 | 11:15:00 - 11:29:59 | 4.4867 | 4.4931 | | | AX |
| EXSEP23 | 11:30:00 - 11:44:59 | 4.4884 | 4.4946 | | | AY |
| EXSEP23 | 11:45:00 - 11:59:59 | 4.4901 | 4.4952 | | | AZ |
| EXSEP23 | 12:00:00 - 12:14:59 | 4.4883 | 4.4936 | | | PA |
| EXSEP23 | 12:15:00 - 12:29:59 | 4.4866 | 4.4901 | | | PB |
| EXSEP23 | 12:30:00 - 12:44:59 | 4.4803 | 4.4884 | | | PC |
| EXSEP23 | 12:45:00 - 12:59:59 | 4.4807 | 4.4860 | | | PD |
| EXSEP23 | 13:00:00 - 13:14:59 | 4.4825 | 4.4875 | | | PF |
| EXSEP23 | 13:15:00 - 13:29:59 | 4.4825 | 4.4872 | | | PG |
| EXSEP23 | 13:30:00 - 13:44:59 | 4.4825 | 4.4907 | | | PH |
| EXSEP23 | 13:45:00 - 13:59:59 | 4.4860 | 4.4911 | | | PI |
| EXSEP23 | 14:00:00 - 14:14:59 | 4.4817 | 4.4908 | | | PJ |
| EXSEP23 | 14:15:00 - 14:29:59 | 4.4809 | 4.4863 | | | PK |
| EXSEP23 | 14:30:00 - 14:44:59 | 4.4821 | 4.4864 | | | PL |
| EXSEP23 | 14:45:00 - 14:59:59 | 4.4833 | 4.4874 | | | PN |
| EXSEP23 | 15:00:00 - 15:14:59 | 4.4881 | 4.4958 | | | PO |
| EXSEP23 | 15:15:00 - 15:29:59 | 4.4909 | 4.4985 | | | PP |
| EXSEP23 | 15:30:00 - 15:44:59 | 4.4860 | 4.4942 | | | PQ |
| EXSEP23 | 15:45:00 - 15:59:59 | 4.4801 | 4.4848 | | | PR |
| EXSEP23 | 16:00:00 - 16:14:59 | 4.4742 | 4.4852 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC23 | 09:15:00 - 09:29:59 | 4.5387 | 4.5464 | | | AN |
| EXDEC23 | 09:30:00 - 09:44:59 | 4.5339 | 4.5436 | | | AO |
| EXDEC23 | 09:45:00 - 09:59:59 | 4.5325 | 4.5399 | | | AP |
| EXDEC23 | 10:00:00 - 10:14:59 | 4.5326 | 4.5412 | | | AR |
| EXDEC23 | 10:15:00 - 10:29:59 | 4.5324 | 4.5392 | | | AS |
| EXDEC23 | 10:30:00 - 10:44:59 | 4.5313 | 4.5393 | | | AT |
| EXDEC23 | 10:45:00 - 10:59:59 | 4.5329 | 4.5398 | | | AU |
| EXDEC23 | 11:00:00 - 11:14:59 | 4.5306 | 4.5388 | | | AW |
| EXDEC23 | 11:15:00 - 11:29:59 | 4.5284 | 4.5368 | | | AX |
| EXDEC23 | 11:30:00 - 11:44:59 | 4.5307 | 4.5373 | | | AY |
| EXDEC23 | 11:45:00 - 11:59:59 | 4.5321 | 4.5384 | | | AZ |
| EXDEC23 | 12:00:00 - 12:14:59 | 4.5304 | 4.5366 | | | PA |
| EXDEC23 | 12:15:00 - 12:29:59 | 4.5286 | 4.5336 | | | PB |
| EXDEC23 | 12:30:00 - 12:44:59 | 4.5226 | 4.5318 | | | PC |
| EXDEC23 | 12:45:00 - 12:59:59 | 4.5229 | 4.5294 | | | PD |
| EXDEC23 | 13:00:00 - 13:14:59 | 4.5243 | 4.5311 | | | PF |
| EXDEC23 | 13:15:00 - 13:29:59 | 4.5247 | 4.5303 | | | PG |
| EXDEC23 | 13:30:00 - 13:44:59 | 4.5250 | 4.5336 | | | PH |
| EXDEC23 | 13:45:00 - 13:59:59 | 4.5276 | 4.5342 | | | PI |
| EXDEC23 | 14:00:00 - 14:14:59 | 4.5232 | 4.5335 | | | PJ |
| EXDEC23 | 14:15:00 - 14:29:59 | 4.5221 | 4.5292 | | | PK |
| EXDEC23 | 14:30:00 - 14:44:59 | 4.5241 | 4.5295 | | | PL |
| EXDEC23 | 14:45:00 - 14:59:59 | 4.5253 | 4.5305 | | | PN |
| EXDEC23 | 15:00:00 - 15:14:59 | 4.5303 | 4.5387 | | | PO |
| EXDEC23 | 15:15:00 - 15:29:59 | 4.5328 | 4.5413 | | | PP |
| EXDEC23 | 15:30:00 - 15:44:59 | 4.5273 | 4.5379 | | | PQ |
| EXDEC23 | 15:45:00 - 15:59:59 | 4.5214 | 4.5277 | | | PR |
| EXDEC23 | 16:00:00 - 16:14:59 | 4.5153 | 4.5272 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR24 | 09:15:00 - 09:29:59 | 4.5752 | 4.5854 | | | AN |
| EXMAR24 | 09:30:00 - 09:44:59 | 4.5712 | 4.5819 | | | AO |
| EXMAR24 | 09:45:00 - 09:59:59 | 4.5697 | 4.5782 | | | AP |
| EXMAR24 | 10:00:00 - 10:14:59 | 4.5692 | 4.5791 | | | AR |
| EXMAR24 | 10:15:00 - 10:29:59 | 4.5687 | 4.5770 | | | AS |
| EXMAR24 | 10:30:00 - 10:44:59 | 4.5676 | 4.5774 | | | AT |
| EXMAR24 | 10:45:00 - 10:59:59 | 4.5691 | 4.5771 | | | AU |
| EXMAR24 | 11:00:00 - 11:14:59 | 4.5667 | 4.5761 | | | AW |
| EXMAR24 | 11:15:00 - 11:29:59 | 4.5650 | 4.5740 | | | AX |
| EXMAR24 | 11:30:00 - 11:44:59 | 4.5663 | 4.5749 | | | AY |
| EXMAR24 | 11:45:00 - 11:59:59 | 4.5683 | 4.5755 | | | AZ |
| EXMAR24 | 12:00:00 - 12:14:59 | 4.5661 | 4.5739 | | | PA |
| EXMAR24 | 12:15:00 - 12:29:59 | 4.5644 | 4.5706 | | | PB |
| EXMAR24 | 12:30:00 - 12:44:59 | 4.5585 | 4.5684 | | | PC |
| EXMAR24 | 12:45:00 - 12:59:59 | 4.5589 | 4.5661 | | | PD |
| EXMAR24 | 13:00:00 - 13:14:59 | 4.5606 | 4.5680 | | | PF |
| EXMAR24 | 13:15:00 - 13:29:59 | 4.5606 | 4.5673 | | | PG |
| EXMAR24 | 13:30:00 - 13:44:59 | 4.5603 | 4.5709 | | | PH |
| EXMAR24 | 13:45:00 - 13:59:59 | 4.5634 | 4.5713 | | | PI |
| EXMAR24 | 14:00:00 - 14:14:59 | 4.5591 | 4.5709 | | | PJ |
| EXMAR24 | 14:15:00 - 14:29:59 | 4.5584 | 4.5662 | | | PK |
| EXMAR24 | 14:30:00 - 14:44:59 | 4.5606 | 4.5669 | | | PL |
| EXMAR24 | 14:45:00 - 14:59:59 | 4.5619 | 4.5680 | | | PN |
| EXMAR24 | 15:00:00 - 15:14:59 | 4.5663 | 4.5766 | | | PO |
| EXMAR24 | 15:15:00 - 15:29:59 | 4.5688 | 4.5790 | | | PP |
| EXMAR24 | 15:30:00 - 15:44:59 | 4.5631 | 4.5744 | | | PQ |
| EXMAR24 | 15:45:00 - 15:59:59 | 4.5570 | 4.5645 | | | PR |
| EXMAR24 | 16:00:00 - 16:14:59 | 4.5510 | 4.5647 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 09:15:00 - 09:29:59 | 4.6025 | 4.6133 | | | AN |
| EXJUN24 | 09:30:00 - 09:44:59 | 4.5981 | 4.6099 | | | AO |
| EXJUN24 | 09:45:00 - 09:59:59 | 4.5965 | 4.6065 | | | AP |
| EXJUN24 | 10:00:00 - 10:14:59 | 4.5965 | 4.6081 | | | AR |
| EXJUN24 | 10:15:00 - 10:29:59 | 4.5967 | 4.6061 | | | AS |
| EXJUN24 | 10:30:00 - 10:44:59 | 4.5941 | 4.6053 | | | AT |
| EXJUN24 | 10:45:00 - 10:59:59 | 4.5959 | 4.6052 | | | AU |
| EXJUN24 | 11:00:00 - 11:14:59 | 4.5938 | 4.6047 | | | AW |
| EXJUN24 | 11:15:00 - 11:29:59 | 4.5919 | 4.6028 | | | AX |
| EXJUN24 | 11:30:00 - 11:44:59 | 4.5933 | 4.6041 | | | AY |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.5949 | 4.6047 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.5929 | 4.6024 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.5910 | 4.5995 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.5850 | 4.5975 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.5853 | 4.5956 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.5869 | 4.5967 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.5871 | 4.5964 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.5867 | 4.5988 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.5894 | 4.5987 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.5853 | 4.5986 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.5845 | 4.5938 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.5877 | 4.5962 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.5889 | 4.5971 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.5932 | 4.6053 | | | PO |
| EXJUN24 | 15:15:00 - 15:29:59 | 4.5958 | 4.6076 | | | PP |
| EXJUN24 | 15:30:00 - 15:44:59 | 4.5898 | 4.6030 | | | PQ |
| EXJUN24 | 15:45:00 - 15:59:59 | 4.5836 | 4.5928 | | | PR |
| EXJUN24 | 16:00:00 - 16:14:59 | 4.5774 | 4.5929 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.6293 | 4.6406 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.6218 | 4.6398 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.6227 | 4.6339 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.6207 | 4.6328 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.6206 | 4.6357 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.6182 | 4.6299 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.6194 | 4.6344 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.6162 | 4.6298 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.6149 | 4.6296 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.6167 | 4.6335 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.6194 | 4.6311 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.6169 | 4.6278 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.6152 | 4.6251 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.6100 | 4.6234 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.6096 | 4.6209 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.6107 | 4.6225 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.6112 | 4.6264 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.6115 | 4.6247 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.6138 | 4.6286 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.6096 | 4.6244 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.6084 | 4.6198 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.6109 | 4.6211 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.6124 | 4.6269 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.6165 | 4.6296 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.6215 | 4.6348 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.6131 | 4.6330 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.6069 | 4.6225 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.6003 | 4.6197 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.6519 | 4.6655 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.6497 | 4.6642 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.6486 | 4.6609 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.6457 | 4.6596 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.6456 | 4.6599 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.6443 | 4.6570 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.6450 | 4.6607 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.6427 | 4.6566 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.6407 | 4.6551 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.6427 | 4.6603 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.6448 | 4.6607 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.6426 | 4.6583 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.6413 | 4.6523 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.6356 | 4.6506 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.6365 | 4.6504 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.6374 | 4.6518 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.6376 | 4.6499 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.6376 | 4.6540 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.6405 | 4.6527 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.6353 | 4.6524 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.6345 | 4.6472 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.6378 | 4.6492 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.6378 | 4.6531 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.6417 | 4.6571 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.6454 | 4.6604 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.6390 | 4.6551 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.6327 | 4.6453 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.6256 | 4.6452 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.6778 | 4.6933 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.6730 | 4.6902 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.6716 | 4.6859 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.6694 | 4.6858 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.6703 | 4.6851 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.6680 | 4.6843 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.6689 | 4.6845 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.6665 | 4.6826 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.6646 | 4.6802 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.6661 | 4.6837 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.6695 | 4.6829 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.6668 | 4.6809 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.6651 | 4.6781 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.6595 | 4.6772 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.6592 | 4.6750 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.6611 | 4.6763 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.6621 | 4.6756 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.6620 | 4.6784 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.6648 | 4.6789 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.6596 | 4.6779 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.6583 | 4.6732 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.6585 | 4.6742 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.6620 | 4.6769 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.6653 | 4.6824 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.6697 | 4.6860 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.6625 | 4.6828 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.6557 | 4.6715 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.6485 | 4.6715 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.6999 | 4.7166 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.6959 | 4.7138 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.6943 | 4.7104 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.6925 | 4.7113 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.6923 | 4.7095 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.6913 | 4.7079 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.6923 | 4.7079 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.6898 | 4.7070 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.6876 | 4.7045 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.6900 | 4.7071 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.6921 | 4.7074 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.6904 | 4.7063 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.6890 | 4.7034 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.6828 | 4.7026 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.6826 | 4.7009 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.6858 | 4.7016 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.6860 | 4.7011 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.6855 | 4.7041 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.6891 | 4.7048 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.6835 | 4.7035 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.6826 | 4.6983 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.6818 | 4.6966 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.6855 | 4.6998 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.6890 | 4.7076 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.6921 | 4.7100 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.6861 | 4.7050 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.6791 | 4.6955 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.6716 | 4.6957 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.7247 | 4.7445 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.7206 | 4.7416 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.7194 | 4.7383 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.7168 | 4.7385 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.7169 | 4.7372 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.7154 | 4.7352 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.7160 | 4.7354 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.7139 | 4.7338 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.7114 | 4.7315 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.7141 | 4.7340 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.7162 | 4.7349 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.7148 | 4.7337 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.7133 | 4.7309 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.7076 | 4.7302 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.7072 | 4.7291 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.7104 | 4.7296 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.7106 | 4.7288 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.7103 | 4.7318 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.7138 | 4.7325 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.7081 | 4.7313 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.7073 | 4.7260 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.7055 | 4.7236 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.7094 | 4.7266 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.7134 | 4.7346 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.7166 | 4.7374 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.7104 | 4.7321 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.7031 | 4.7226 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.6956 | 4.7221 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.7502 | 4.7729 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.7456 | 4.7698 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.7443 | 4.7669 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.7411 | 4.7661 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.7419 | 4.7648 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.7405 | 4.7622 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.7398 | 4.7628 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.7381 | 4.7621 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.7345 | 4.7595 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.7384 | 4.7613 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.7405 | 4.7626 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.7393 | 4.7613 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.7378 | 4.7588 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.7328 | 4.7583 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.7320 | 4.7569 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.7345 | 4.7578 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.7354 | 4.7569 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.7357 | 4.7597 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.7387 | 4.7604 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.7327 | 4.7596 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.7317 | 4.7544 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.7302 | 4.7512 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.7344 | 4.7548 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.7382 | 4.7621 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.7412 | 4.7649 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.7345 | 4.7602 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.7272 | 4.7503 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.7194 | 4.7492 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.7751 | 4.8012 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.7707 | 4.7981 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.7693 | 4.7952 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.7656 | 4.7936 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.7665 | 4.7929 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.7648 | 4.7897 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.7635 | 4.7901 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.7621 | 4.7894 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.7585 | 4.7866 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.7627 | 4.7888 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.7649 | 4.7902 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.7639 | 4.7890 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.7624 | 4.7868 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.7578 | 4.7861 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.7568 | 4.7856 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.7592 | 4.7861 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.7602 | 4.7851 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.7605 | 4.7878 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.7634 | 4.7884 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.7574 | 4.7879 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.7565 | 4.7826 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.7550 | 4.7785 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.7588 | 4.7824 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.7629 | 4.7894 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.7659 | 4.7927 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.7590 | 4.7882 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.7516 | 4.7778 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.7436 | 4.7764 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:15:00 - 09:29:59 | 4.7999 | 4.8295 | | | AN |
| EXJUN26 | 09:30:00 - 09:44:59 | 4.7957 | 4.8266 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.7943 | 4.8233 | | | AP |
| EXJUN26 | 10:00:00 - 10:14:59 | 4.7902 | 4.8210 | | | AR |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.7912 | 4.8211 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.7892 | 4.8174 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.7872 | 4.8174 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.7862 | 4.8168 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.7825 | 4.8140 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.7870 | 4.8164 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.7893 | 4.8177 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.7884 | 4.8168 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.7870 | 4.8148 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.7827 | 4.8141 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.7816 | 4.8144 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.7838 | 4.8147 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.7849 | 4.8131 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.7854 | 4.8158 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.7883 | 4.8164 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.7822 | 4.8162 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.7812 | 4.8106 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.7791 | 4.8065 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.7833 | 4.8100 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.7875 | 4.8170 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.7908 | 4.8205 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.7833 | 4.8159 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.7759 | 4.8054 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.7678 | 4.8039 | | | PS |