Time & sales for EX at 2024-04-18
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 09:15:00 - 09:29:59 | 4.3386 | 4.3423 | | | AN |
| EXJUN24 | 09:30:00 - 09:44:59 | 4.3382 | 4.3435 | | | AO |
| EXJUN24 | 09:45:00 - 09:59:59 | 4.3369 | 4.3458 | | | AP |
| EXJUN24 | 10:00:00 - 10:14:59 | 4.3414 | 4.3465 | | | AR |
| EXJUN24 | 10:15:00 - 10:29:59 | 4.3420 | 4.3507 | | | AS |
| EXJUN24 | 10:30:00 - 10:44:59 | 4.3444 | 4.3507 | | | AT |
| EXJUN24 | 10:45:00 - 10:59:59 | 4.3426 | 4.3479 | | | AU |
| EXJUN24 | 11:00:00 - 11:14:59 | 4.3425 | 4.3467 | | | AW |
| EXJUN24 | 11:15:00 - 11:29:59 | 4.3422 | 4.3456 | | | AX |
| EXJUN24 | 11:30:00 - 11:44:59 | 4.3438 | 4.3500 | | | AY |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.3422 | 4.3467 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.3419 | 4.3459 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.3417 | 4.3461 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.3414 | 4.3455 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.3410 | 4.3471 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.3415 | 4.3453 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.3413 | 4.3470 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.3404 | 4.3450 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.3401 | 4.3439 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.3373 | 4.3421 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.3379 | 4.3427 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.3391 | 4.3454 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.3394 | 4.3430 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.3390 | 4.3432 | | | PO |
| EXJUN24 | 15:15:00 - 15:29:59 | 4.3378 | 4.3434 | | | PP |
| EXJUN24 | 15:30:00 - 15:44:59 | 4.3392 | 4.3481 | | | PQ |
| EXJUN24 | 15:45:00 - 15:59:59 | 4.3432 | 4.3468 | | | PR |
| EXJUN24 | 16:00:00 - 16:14:59 | 4.3393 | 4.3459 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.3616 | 4.3662 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.3613 | 4.3669 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.3598 | 4.3691 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.3644 | 4.3699 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.3650 | 4.3744 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.3672 | 4.3744 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.3657 | 4.3716 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.3656 | 4.3703 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.3653 | 4.3693 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.3668 | 4.3736 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.3653 | 4.3703 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.3648 | 4.3695 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.3646 | 4.3697 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.3643 | 4.3692 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.3640 | 4.3706 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.3644 | 4.3690 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.3642 | 4.3706 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.3633 | 4.3684 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.3630 | 4.3672 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.3601 | 4.3657 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.3603 | 4.3663 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.3615 | 4.3692 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.3623 | 4.3666 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.3619 | 4.3668 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.3608 | 4.3671 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.3622 | 4.3717 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.3664 | 4.3707 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.3620 | 4.3702 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.3903 | 4.3955 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.3899 | 4.3969 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.3887 | 4.3995 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.3927 | 4.3996 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.3936 | 4.4041 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.3960 | 4.4038 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.3942 | 4.4009 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.3942 | 4.4000 | | | AW |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.3952 | 4.4030 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.3936 | 4.3997 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.3930 | 4.3987 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.3929 | 4.3990 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.3928 | 4.3984 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.3923 | 4.3998 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.3927 | 4.3981 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.3926 | 4.3997 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.3915 | 4.3977 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.3913 | 4.3966 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.3882 | 4.3948 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.3887 | 4.3961 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.3890 | 4.3980 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.3904 | 4.3964 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.3901 | 4.3963 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.3893 | 4.3964 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.3904 | 4.4014 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.3945 | 4.4004 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.3903 | 4.3993 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.4199 | 4.4266 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.4197 | 4.4271 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.4182 | 4.4295 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.4226 | 4.4301 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.4233 | 4.4343 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.4253 | 4.4345 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.4232 | 4.4318 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.4231 | 4.4304 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.4227 | 4.4289 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.4245 | 4.4333 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.4229 | 4.4301 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.4222 | 4.4293 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.4222 | 4.4292 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.4218 | 4.4287 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.4209 | 4.4302 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.4213 | 4.4283 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.4211 | 4.4300 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.4203 | 4.4278 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.4200 | 4.4269 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.4170 | 4.4250 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.4171 | 4.4260 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.4184 | 4.4289 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.4195 | 4.4269 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.4190 | 4.4270 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.4181 | 4.4272 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.4195 | 4.4319 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.4238 | 4.4310 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.4191 | 4.4302 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.4480 | 4.4588 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.4477 | 4.4601 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.4465 | 4.4624 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.4509 | 4.4632 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.4514 | 4.4673 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.4538 | 4.4671 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.4500 | 4.4635 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.4499 | 4.4622 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.4497 | 4.4610 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.4509 | 4.4650 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.4501 | 4.4618 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.4492 | 4.4609 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.4489 | 4.4611 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.4485 | 4.4602 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.4464 | 4.4616 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.4467 | 4.4586 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.4470 | 4.4604 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.4457 | 4.4584 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.4456 | 4.4574 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.4428 | 4.4556 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.4433 | 4.4564 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.4452 | 4.4589 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.4456 | 4.4580 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.4461 | 4.4581 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.4446 | 4.4582 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.4461 | 4.4630 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.4501 | 4.4619 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.4457 | 4.4604 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.4787 | 4.4915 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.4782 | 4.4928 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.4770 | 4.4956 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.4808 | 4.4959 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.4826 | 4.5008 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.4849 | 4.5002 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.4809 | 4.4960 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.4805 | 4.4948 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.4807 | 4.4937 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.4815 | 4.4971 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.4825 | 4.4934 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.4789 | 4.4929 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.4787 | 4.4933 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.4781 | 4.4922 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.4784 | 4.4913 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.4759 | 4.4900 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.4786 | 4.4909 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.4748 | 4.4893 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.4749 | 4.4886 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.4721 | 4.4872 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.4760 | 4.4881 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.4760 | 4.4898 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.4752 | 4.4889 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.4769 | 4.4899 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.4747 | 4.4898 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.4760 | 4.4948 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.4798 | 4.4935 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.4753 | 4.4921 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.5108 | 4.5242 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.5105 | 4.5248 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.5089 | 4.5273 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.5128 | 4.5280 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.5155 | 4.5337 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.5174 | 4.5331 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.5140 | 4.5292 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.5134 | 4.5273 | | | AW |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.5141 | 4.5300 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.5134 | 4.5270 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.5119 | 4.5259 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.5113 | 4.5251 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.5099 | 4.5241 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.5076 | 4.5245 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.5080 | 4.5216 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.5081 | 4.5231 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.5068 | 4.5213 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.5063 | 4.5202 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.5045 | 4.5192 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.5050 | 4.5202 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.5071 | 4.5228 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.5078 | 4.5219 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.5076 | 4.5216 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.5063 | 4.5221 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.5081 | 4.5265 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.5116 | 4.5253 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.5067 | 4.5238 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.5430 | 4.5565 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.5424 | 4.5571 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.5409 | 4.5597 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.5443 | 4.5604 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.5482 | 4.5671 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.5501 | 4.5659 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.5471 | 4.5620 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.5462 | 4.5604 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.5470 | 4.5599 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.5469 | 4.5627 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.5460 | 4.5595 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.5443 | 4.5580 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.5436 | 4.5571 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.5416 | 4.5560 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.5396 | 4.5557 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.5399 | 4.5532 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.5399 | 4.5547 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.5386 | 4.5528 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.5376 | 4.5520 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.5367 | 4.5511 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.5370 | 4.5526 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.5385 | 4.5551 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.5404 | 4.5541 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.5393 | 4.5537 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.5382 | 4.5542 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.5397 | 4.5584 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.5431 | 4.5569 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.5383 | 4.5556 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:15:00 - 09:29:59 | 4.5756 | 4.5904 | | | AN |
| EXJUN26 | 09:30:00 - 09:44:59 | 4.5750 | 4.5907 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.5733 | 4.5933 | | | AP |
| EXJUN26 | 10:00:00 - 10:14:59 | 4.5770 | 4.5942 | | | AR |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.5816 | 4.6011 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.5831 | 4.5998 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.5798 | 4.5959 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.5788 | 4.5946 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.5801 | 4.5940 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.5795 | 4.5965 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.5783 | 4.5933 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.5768 | 4.5916 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.5759 | 4.5905 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.5735 | 4.5892 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.5714 | 4.5885 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.5717 | 4.5860 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.5712 | 4.5874 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.5704 | 4.5855 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.5690 | 4.5847 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.5688 | 4.5838 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.5695 | 4.5856 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.5703 | 4.5882 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.5723 | 4.5874 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.5715 | 4.5880 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.5705 | 4.5875 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.5720 | 4.5915 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.5752 | 4.5900 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.5707 | 4.5891 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP26 | 09:15:00 - 09:29:59 | 4.6087 | 4.6247 | | | AN |
| EXSEP26 | 09:30:00 - 09:44:59 | 4.6077 | 4.6255 | | | AO |
| EXSEP26 | 09:45:00 - 09:59:59 | 4.6062 | 4.6282 | | | AP |
| EXSEP26 | 10:00:00 - 10:14:59 | 4.6106 | 4.6287 | | | AR |
| EXSEP26 | 10:15:00 - 10:29:59 | 4.6152 | 4.6362 | | | AS |
| EXSEP26 | 10:30:00 - 10:44:59 | 4.6166 | 4.6344 | | | AT |
| EXSEP26 | 10:45:00 - 10:59:59 | 4.6121 | 4.6305 | | | AU |
| EXSEP26 | 11:00:00 - 11:14:59 | 4.6116 | 4.6295 | | | AW |
| EXSEP26 | 11:15:00 - 11:29:59 | 4.6130 | 4.6288 | | | AX |
| EXSEP26 | 11:30:00 - 11:44:59 | 4.6123 | 4.6313 | | | AY |
| EXSEP26 | 11:45:00 - 11:59:59 | 4.6107 | 4.6277 | | | AZ |
| EXSEP26 | 12:00:00 - 12:14:59 | 4.6091 | 4.6255 | | | PA |
| EXSEP26 | 12:15:00 - 12:29:59 | 4.6082 | 4.6247 | | | PB |
| EXSEP26 | 12:30:00 - 12:44:59 | 4.6053 | 4.6230 | | | PC |
| EXSEP26 | 12:45:00 - 12:59:59 | 4.6030 | 4.6222 | | | PD |
| EXSEP26 | 13:00:00 - 13:14:59 | 4.6032 | 4.6192 | | | PF |
| EXSEP26 | 13:15:00 - 13:29:59 | 4.6029 | 4.6207 | | | PG |
| EXSEP26 | 13:30:00 - 13:44:59 | 4.6017 | 4.6189 | | | PH |
| EXSEP26 | 13:45:00 - 13:59:59 | 4.6006 | 4.6181 | | | PI |
| EXSEP26 | 14:00:00 - 14:14:59 | 4.6010 | 4.6170 | | | PJ |
| EXSEP26 | 14:15:00 - 14:29:59 | 4.6012 | 4.6189 | | | PK |
| EXSEP26 | 14:30:00 - 14:44:59 | 4.6024 | 4.6215 | | | PL |
| EXSEP26 | 14:45:00 - 14:59:59 | 4.6047 | 4.6216 | | | PN |
| EXSEP26 | 15:00:00 - 15:14:59 | 4.6038 | 4.6220 | | | PO |
| EXSEP26 | 15:15:00 - 15:29:59 | 4.6030 | 4.6214 | | | PP |
| EXSEP26 | 15:30:00 - 15:44:59 | 4.6044 | 4.6254 | | | PQ |
| EXSEP26 | 15:45:00 - 15:59:59 | 4.6075 | 4.6237 | | | PR |
| EXSEP26 | 16:00:00 - 16:14:59 | 4.6031 | 4.6223 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC26 | 09:15:00 - 09:29:59 | 4.6418 | 4.6593 | | | AN |
| EXDEC26 | 09:30:00 - 09:44:59 | 4.6405 | 4.6600 | | | AO |
| EXDEC26 | 09:45:00 - 09:59:59 | 4.6389 | 4.6625 | | | AP |
| EXDEC26 | 10:00:00 - 10:14:59 | 4.6439 | 4.6634 | | | AR |
| EXDEC26 | 10:15:00 - 10:29:59 | 4.6489 | 4.6707 | | | AS |
| EXDEC26 | 10:30:00 - 10:44:59 | 4.6498 | 4.6690 | | | AT |
| EXDEC26 | 10:45:00 - 10:59:59 | 4.6443 | 4.6651 | | | AU |
| EXDEC26 | 11:00:00 - 11:14:59 | 4.6443 | 4.6645 | | | AW |
| EXDEC26 | 11:30:00 - 11:44:59 | 4.6448 | 4.6656 | | | AY |
| EXDEC26 | 11:45:00 - 11:59:59 | 4.6432 | 4.6621 | | | AZ |
| EXDEC26 | 12:00:00 - 12:14:59 | 4.6413 | 4.6597 | | | PA |
| EXDEC26 | 12:15:00 - 12:29:59 | 4.6405 | 4.6589 | | | PB |
| EXDEC26 | 12:30:00 - 12:44:59 | 4.6372 | 4.6568 | | | PC |
| EXDEC26 | 12:45:00 - 12:59:59 | 4.6345 | 4.6558 | | | PD |
| EXDEC26 | 13:00:00 - 13:14:59 | 4.6348 | 4.6526 | | | PF |
| EXDEC26 | 13:15:00 - 13:29:59 | 4.6346 | 4.6540 | | | PG |
| EXDEC26 | 13:30:00 - 13:44:59 | 4.6329 | 4.6521 | | | PH |
| EXDEC26 | 13:45:00 - 13:59:59 | 4.6321 | 4.6515 | | | PI |
| EXDEC26 | 14:00:00 - 14:14:59 | 4.6329 | 4.6502 | | | PJ |
| EXDEC26 | 14:15:00 - 14:29:59 | 4.6335 | 4.6524 | | | PK |
| EXDEC26 | 14:30:00 - 14:44:59 | 4.6347 | 4.6550 | | | PL |
| EXDEC26 | 14:45:00 - 14:59:59 | 4.6371 | 4.6557 | | | PN |
| EXDEC26 | 15:00:00 - 15:14:59 | 4.6362 | 4.6543 | | | PO |
| EXDEC26 | 15:15:00 - 15:29:59 | 4.6356 | 4.6553 | | | PP |
| EXDEC26 | 15:30:00 - 15:44:59 | 4.6369 | 4.6591 | | | PQ |
| EXDEC26 | 15:45:00 - 15:59:59 | 4.6401 | 4.6575 | | | PR |
| EXDEC26 | 16:00:00 - 16:14:59 | 4.6356 | 4.6561 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR27 | 09:15:00 - 09:29:59 | 4.6749 | 4.6943 | | | AN |
| EXMAR27 | 09:30:00 - 09:44:59 | 4.6731 | 4.6944 | | | AO |
| EXMAR27 | 09:45:00 - 09:59:59 | 4.6717 | 4.6968 | | | AP |
| EXMAR27 | 10:00:00 - 10:14:59 | 4.6766 | 4.6976 | | | AR |
| EXMAR27 | 10:15:00 - 10:29:59 | 4.6827 | 4.7056 | | | AS |
| EXMAR27 | 10:30:00 - 10:44:59 | 4.6830 | 4.7037 | | | AT |
| EXMAR27 | 10:45:00 - 10:59:59 | 4.6767 | 4.6996 | | | AU |
| EXMAR27 | 11:00:00 - 11:14:59 | 4.6763 | 4.6994 | | | AW |
| EXMAR27 | 11:15:00 - 11:29:59 | 4.6786 | 4.6982 | | | AX |
| EXMAR27 | 11:30:00 - 11:44:59 | 4.6774 | 4.7003 | | | AY |
| EXMAR27 | 11:45:00 - 11:59:59 | 4.6757 | 4.6964 | | | AZ |
| EXMAR27 | 12:00:00 - 12:14:59 | 4.6734 | 4.6935 | | | PA |
| EXMAR27 | 12:15:00 - 12:29:59 | 4.6729 | 4.6931 | | | PB |
| EXMAR27 | 12:30:00 - 12:44:59 | 4.6691 | 4.6906 | | | PC |
| EXMAR27 | 12:45:00 - 12:59:59 | 4.6661 | 4.6892 | | | PD |
| EXMAR27 | 13:00:00 - 13:14:59 | 4.6664 | 4.6860 | | | PF |
| EXMAR27 | 13:15:00 - 13:29:59 | 4.6662 | 4.6873 | | | PG |
| EXMAR27 | 13:30:00 - 13:44:59 | 4.6644 | 4.6855 | | | PH |
| EXMAR27 | 13:45:00 - 13:59:59 | 4.6636 | 4.6849 | | | PI |
| EXMAR27 | 14:00:00 - 14:14:59 | 4.6648 | 4.6833 | | | PJ |
| EXMAR27 | 14:15:00 - 14:29:59 | 4.6662 | 4.6860 | | | PK |
| EXMAR27 | 14:30:00 - 14:44:59 | 4.6659 | 4.6882 | | | PL |
| EXMAR27 | 14:45:00 - 14:59:59 | 4.6696 | 4.6898 | | | PN |
| EXMAR27 | 15:00:00 - 15:14:59 | 4.6685 | 4.6881 | | | PO |
| EXMAR27 | 15:15:00 - 15:29:59 | 4.6682 | 4.6887 | | | PP |
| EXMAR27 | 15:30:00 - 15:44:59 | 4.6697 | 4.6929 | | | PQ |
| EXMAR27 | 15:45:00 - 15:59:59 | 4.6727 | 4.6913 | | | PR |
| EXMAR27 | 16:00:00 - 16:14:59 | 4.6683 | 4.6898 | | | PS |