Time & sales for EX at 2024-05-23
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 09:15:00 - 09:29:59 | 4.2737 | 4.2784 | | | AN |
| EXJUN24 | 09:30:00 - 09:44:59 | 4.2728 | 4.2778 | | | AO |
| EXJUN24 | 09:45:00 - 09:59:59 | 4.2720 | 4.2765 | | | AP |
| EXJUN24 | 10:00:00 - 10:14:59 | 4.2721 | 4.2767 | | | AR |
| EXJUN24 | 10:15:00 - 10:29:59 | 4.2738 | 4.2781 | | | AS |
| EXJUN24 | 10:30:00 - 10:44:59 | 4.2737 | 4.2793 | | | AT |
| EXJUN24 | 10:45:00 - 10:59:59 | 4.2726 | 4.2770 | | | AU |
| EXJUN24 | 11:00:00 - 11:14:59 | 4.2748 | 4.2791 | | | AW |
| EXJUN24 | 11:15:00 - 11:29:59 | 4.2748 | 4.2792 | | | AX |
| EXJUN24 | 11:30:00 - 11:44:59 | 4.2738 | 4.2785 | | | AY |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.2738 | 4.2779 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.2683 | 4.2743 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.2674 | 4.2719 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.2685 | 4.2740 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.2702 | 4.2742 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.2689 | 4.2731 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.2689 | 4.2721 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.2688 | 4.2720 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.2695 | 4.2736 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.2660 | 4.2732 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.2653 | 4.2696 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.2666 | 4.2705 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.2673 | 4.2709 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.2686 | 4.2739 | | | PO |
| EXJUN24 | 15:15:00 - 15:29:59 | 4.2664 | 4.2720 | | | PP |
| EXJUN24 | 15:30:00 - 15:44:59 | 4.2652 | 4.2712 | | | PQ |
| EXJUN24 | 15:45:00 - 15:59:59 | 4.2653 | 4.2717 | | | PR |
| EXJUN24 | 16:00:00 - 16:14:59 | 4.2663 | 4.2715 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.2963 | 4.3036 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.2951 | 4.3001 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.2953 | 4.2999 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.2945 | 4.3000 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.2964 | 4.3012 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.2966 | 4.3025 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.2952 | 4.3001 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.2971 | 4.3021 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.2975 | 4.3024 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.2965 | 4.3016 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.2964 | 4.3011 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.2909 | 4.2976 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.2900 | 4.2951 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.2914 | 4.2970 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.2929 | 4.2975 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.2912 | 4.2962 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.2915 | 4.2953 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.2914 | 4.2952 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.2921 | 4.2968 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.2886 | 4.2964 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.2879 | 4.2929 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.2885 | 4.2944 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.2899 | 4.2943 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.2908 | 4.2973 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.2889 | 4.2956 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.2878 | 4.2947 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.2878 | 4.2946 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.2886 | 4.2946 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.3214 | 4.3286 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.3208 | 4.3275 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.3200 | 4.3264 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.3199 | 4.3258 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.3215 | 4.3277 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.3219 | 4.3289 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.3207 | 4.3266 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.3227 | 4.3290 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.3229 | 4.3288 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.3219 | 4.3282 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.3219 | 4.3276 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.3164 | 4.3240 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.3156 | 4.3215 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.3164 | 4.3232 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.3179 | 4.3234 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.3169 | 4.3228 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.3169 | 4.3216 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.3169 | 4.3217 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.3176 | 4.3231 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.3140 | 4.3228 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.3135 | 4.3193 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.3149 | 4.3205 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.3154 | 4.3206 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.3162 | 4.3240 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.3139 | 4.3222 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.3129 | 4.3216 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.3135 | 4.3223 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.3140 | 4.3212 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.3506 | 4.3598 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.3494 | 4.3561 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.3488 | 4.3558 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.3488 | 4.3556 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.3503 | 4.3567 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.3506 | 4.3581 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.3492 | 4.3558 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.3511 | 4.3577 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.3516 | 4.3581 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.3506 | 4.3573 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.3505 | 4.3568 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.3449 | 4.3533 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.3440 | 4.3509 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.3454 | 4.3528 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.3468 | 4.3533 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.3452 | 4.3520 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.3456 | 4.3512 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.3457 | 4.3512 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.3464 | 4.3528 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.3427 | 4.3524 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.3421 | 4.3491 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.3429 | 4.3510 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.3444 | 4.3509 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.3455 | 4.3540 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.3434 | 4.3520 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.3421 | 4.3508 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.3422 | 4.3508 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.3430 | 4.3507 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.3749 | 4.3856 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.3743 | 4.3851 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.3740 | 4.3832 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.3728 | 4.3833 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.3745 | 4.3839 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.3747 | 4.3849 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.3736 | 4.3830 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.3757 | 4.3850 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.3760 | 4.3856 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.3748 | 4.3848 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.3749 | 4.3840 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.3693 | 4.3806 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.3684 | 4.3782 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.3693 | 4.3802 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.3711 | 4.3804 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.3709 | 4.3799 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.3707 | 4.3790 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.3706 | 4.3791 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.3714 | 4.3802 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.3682 | 4.3802 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.3671 | 4.3768 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.3689 | 4.3782 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.3696 | 4.3788 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.3710 | 4.3823 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.3694 | 4.3792 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.3677 | 4.3789 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.3673 | 4.3790 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.3684 | 4.3790 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.3989 | 4.4145 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.3984 | 4.4161 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.3970 | 4.4128 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.3966 | 4.4123 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.4010 | 4.4124 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.3990 | 4.4139 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.3979 | 4.4132 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.3998 | 4.4156 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.4006 | 4.4159 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.3993 | 4.4150 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.4000 | 4.4144 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.3938 | 4.4108 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.3929 | 4.4081 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.3932 | 4.4098 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.3948 | 4.4099 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.3951 | 4.4103 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.3952 | 4.4091 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.3950 | 4.4094 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.3958 | 4.4111 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.3936 | 4.4106 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.3914 | 4.4071 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.3938 | 4.4083 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.3937 | 4.4093 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.3947 | 4.4118 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.3944 | 4.4073 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.3929 | 4.4075 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.3922 | 4.4092 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.3916 | 4.4087 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.4278 | 4.4426 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.4250 | 4.4383 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.4240 | 4.4394 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.4237 | 4.4385 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.4254 | 4.4400 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.4262 | 4.4419 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.4251 | 4.4397 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.4270 | 4.4416 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.4284 | 4.4428 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.4269 | 4.4419 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.4275 | 4.4413 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.4213 | 4.4376 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.4206 | 4.4350 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.4212 | 4.4363 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.4231 | 4.4376 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.4226 | 4.4371 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.4226 | 4.4361 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.4243 | 4.4349 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.4233 | 4.4372 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.4194 | 4.4371 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.4186 | 4.4338 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.4203 | 4.4352 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.4206 | 4.4355 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.4213 | 4.4382 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.4206 | 4.4345 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.4191 | 4.4336 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.4175 | 4.4340 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.4175 | 4.4351 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.4517 | 4.4681 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.4477 | 4.4651 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.4514 | 4.4654 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.4503 | 4.4656 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.4521 | 4.4661 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.4530 | 4.4682 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.4522 | 4.4659 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.4540 | 4.4681 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.4563 | 4.4696 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.4549 | 4.4689 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.4551 | 4.4683 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.4489 | 4.4643 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.4482 | 4.4618 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.4490 | 4.4636 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.4509 | 4.4643 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.4500 | 4.4643 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.4502 | 4.4629 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.4502 | 4.4631 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.4509 | 4.4639 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.4468 | 4.4635 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.4460 | 4.4603 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.4470 | 4.4615 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.4475 | 4.4620 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.4481 | 4.4644 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.4464 | 4.4617 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.4451 | 4.4608 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.4428 | 4.4638 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.4438 | 4.4612 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:15:00 - 09:29:59 | 4.4787 | 4.4951 | | | AN |
| EXJUN26 | 09:30:00 - 09:44:59 | 4.4782 | 4.4967 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.4775 | 4.4920 | | | AP |
| EXJUN26 | 10:00:00 - 10:14:59 | 4.4770 | 4.4925 | | | AR |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.4787 | 4.4930 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.4797 | 4.4955 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.4789 | 4.4931 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.4808 | 4.4961 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.4838 | 4.4974 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.4824 | 4.4966 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.4824 | 4.4960 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.4762 | 4.4922 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.4756 | 4.4895 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.4765 | 4.4912 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.4784 | 4.4922 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.4762 | 4.4921 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.4775 | 4.4907 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.4776 | 4.4905 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.4784 | 4.4921 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.4731 | 4.4913 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.4731 | 4.4880 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.4736 | 4.4893 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.4743 | 4.4889 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.4749 | 4.4917 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.4724 | 4.4896 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.4714 | 4.4884 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.4654 | 4.4879 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.4704 | 4.4882 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP26 | 09:15:00 - 09:29:59 | 4.5062 | 4.5248 | | | AN |
| EXSEP26 | 09:30:00 - 09:44:59 | 4.5056 | 4.5253 | | | AO |
| EXSEP26 | 09:45:00 - 09:59:59 | 4.5041 | 4.5222 | | | AP |
| EXSEP26 | 10:00:00 - 10:14:59 | 4.5037 | 4.5226 | | | AR |
| EXSEP26 | 10:15:00 - 10:29:59 | 4.5050 | 4.5231 | | | AS |
| EXSEP26 | 10:30:00 - 10:44:59 | 4.5056 | 4.5259 | | | AT |
| EXSEP26 | 10:45:00 - 10:59:59 | 4.5050 | 4.5233 | | | AU |
| EXSEP26 | 11:00:00 - 11:14:59 | 4.5069 | 4.5265 | | | AW |
| EXSEP26 | 11:15:00 - 11:29:59 | 4.5104 | 4.5280 | | | AX |
| EXSEP26 | 11:30:00 - 11:44:59 | 4.5092 | 4.5274 | | | AY |
| EXSEP26 | 11:45:00 - 11:59:59 | 4.5093 | 4.5267 | | | AZ |
| EXSEP26 | 12:00:00 - 12:14:59 | 4.5029 | 4.5228 | | | PA |
| EXSEP26 | 12:15:00 - 12:29:59 | 4.5021 | 4.5198 | | | PB |
| EXSEP26 | 12:30:00 - 12:44:59 | 4.5029 | 4.5217 | | | PC |
| EXSEP26 | 12:45:00 - 12:59:59 | 4.5050 | 4.5226 | | | PD |
| EXSEP26 | 13:00:00 - 13:14:59 | 4.5024 | 4.5230 | | | PF |
| EXSEP26 | 13:15:00 - 13:29:59 | 4.5040 | 4.5211 | | | PG |
| EXSEP26 | 13:30:00 - 13:44:59 | 4.5045 | 4.5207 | | | PH |
| EXSEP26 | 13:45:00 - 13:59:59 | 4.5052 | 4.5231 | | | PI |
| EXSEP26 | 14:00:00 - 14:14:59 | 4.4995 | 4.5223 | | | PJ |
| EXSEP26 | 14:15:00 - 14:29:59 | 4.4997 | 4.5189 | | | PK |
| EXSEP26 | 14:30:00 - 14:44:59 | 4.5011 | 4.5194 | | | PL |
| EXSEP26 | 14:45:00 - 14:59:59 | 4.5012 | 4.5194 | | | PN |
| EXSEP26 | 15:00:00 - 15:14:59 | 4.5018 | 4.5220 | | | PO |
| EXSEP26 | 15:15:00 - 15:29:59 | 4.4992 | 4.5196 | | | PP |
| EXSEP26 | 15:30:00 - 15:44:59 | 4.4987 | 4.5186 | | | PQ |
| EXSEP26 | 15:45:00 - 15:59:59 | 4.4986 | 4.5178 | | | PR |
| EXSEP26 | 16:00:00 - 16:14:59 | 4.4985 | 4.5172 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC26 | 09:15:00 - 09:29:59 | 4.5331 | 4.5550 | | | AN |
| EXDEC26 | 09:30:00 - 09:44:59 | 4.5325 | 4.5557 | | | AO |
| EXDEC26 | 09:45:00 - 09:59:59 | 4.5308 | 4.5522 | | | AP |
| EXDEC26 | 10:00:00 - 10:14:59 | 4.5303 | 4.5526 | | | AR |
| EXDEC26 | 10:15:00 - 10:29:59 | 4.5311 | 4.5531 | | | AS |
| EXDEC26 | 10:30:00 - 10:44:59 | 4.5316 | 4.5562 | | | AT |
| EXDEC26 | 10:45:00 - 10:59:59 | 4.5308 | 4.5536 | | | AU |
| EXDEC26 | 11:00:00 - 11:14:59 | 4.5329 | 4.5567 | | | AW |
| EXDEC26 | 11:15:00 - 11:29:59 | 4.5372 | 4.5584 | | | AX |
| EXDEC26 | 11:30:00 - 11:44:59 | 4.5358 | 4.5579 | | | AY |
| EXDEC26 | 11:45:00 - 11:59:59 | 4.5359 | 4.5572 | | | AZ |
| EXDEC26 | 12:00:00 - 12:14:59 | 4.5295 | 4.5534 | | | PA |
| EXDEC26 | 12:15:00 - 12:29:59 | 4.5287 | 4.5504 | | | PB |
| EXDEC26 | 12:30:00 - 12:44:59 | 4.5295 | 4.5522 | | | PC |
| EXDEC26 | 12:45:00 - 12:59:59 | 4.5313 | 4.5534 | | | PD |
| EXDEC26 | 13:00:00 - 13:14:59 | 4.5284 | 4.5537 | | | PF |
| EXDEC26 | 13:15:00 - 13:29:59 | 4.5305 | 4.5515 | | | PG |
| EXDEC26 | 13:30:00 - 13:44:59 | 4.5314 | 4.5509 | | | PH |
| EXDEC26 | 13:45:00 - 13:59:59 | 4.5319 | 4.5541 | | | PI |
| EXDEC26 | 14:00:00 - 14:14:59 | 4.5260 | 4.5531 | | | PJ |
| EXDEC26 | 14:15:00 - 14:29:59 | 4.5262 | 4.5498 | | | PK |
| EXDEC26 | 14:30:00 - 14:44:59 | 4.5279 | 4.5502 | | | PL |
| EXDEC26 | 14:45:00 - 14:59:59 | 4.5281 | 4.5499 | | | PN |
| EXDEC26 | 15:00:00 - 15:14:59 | 4.5285 | 4.5523 | | | PO |
| EXDEC26 | 15:15:00 - 15:29:59 | 4.5259 | 4.5498 | | | PP |
| EXDEC26 | 15:30:00 - 15:44:59 | 4.5260 | 4.5490 | | | PQ |
| EXDEC26 | 15:45:00 - 15:59:59 | 4.5264 | 4.5470 | | | PR |
| EXDEC26 | 16:00:00 - 16:14:59 | 4.5256 | 4.5462 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR27 | 09:15:00 - 09:29:59 | 4.5608 | 4.5853 | | | AN |
| EXMAR27 | 09:30:00 - 09:44:59 | 4.5592 | 4.5869 | | | AO |
| EXMAR27 | 09:45:00 - 09:59:59 | 4.5573 | 4.5824 | | | AP |
| EXMAR27 | 10:00:00 - 10:14:59 | 4.5569 | 4.5820 | | | AR |
| EXMAR27 | 10:15:00 - 10:29:59 | 4.5569 | 4.5837 | | | AS |
| EXMAR27 | 10:30:00 - 10:44:59 | 4.5577 | 4.5865 | | | AT |
| EXMAR27 | 10:45:00 - 10:59:59 | 4.5567 | 4.5840 | | | AU |
| EXMAR27 | 11:00:00 - 11:14:59 | 4.5589 | 4.5876 | | | AW |
| EXMAR27 | 11:15:00 - 11:29:59 | 4.5640 | 4.5887 | | | AX |
| EXMAR27 | 11:30:00 - 11:44:59 | 4.5623 | 4.5884 | | | AY |
| EXMAR27 | 11:45:00 - 11:59:59 | 4.5624 | 4.5877 | | | AZ |
| EXMAR27 | 12:00:00 - 12:14:59 | 4.5561 | 4.5841 | | | PA |
| EXMAR27 | 12:15:00 - 12:29:59 | 4.5555 | 4.5808 | | | PB |
| EXMAR27 | 12:30:00 - 12:44:59 | 4.5558 | 4.5823 | | | PC |
| EXMAR27 | 12:45:00 - 12:59:59 | 4.5576 | 4.5839 | | | PD |
| EXMAR27 | 13:00:00 - 13:14:59 | 4.5545 | 4.5845 | | | PF |
| EXMAR27 | 13:15:00 - 13:29:59 | 4.5571 | 4.5818 | | | PG |
| EXMAR27 | 13:30:00 - 13:44:59 | 4.5583 | 4.5810 | | | PH |
| EXMAR27 | 13:45:00 - 13:59:59 | 4.5586 | 4.5850 | | | PI |
| EXMAR27 | 14:00:00 - 14:14:59 | 4.5532 | 4.5841 | | | PJ |
| EXMAR27 | 14:15:00 - 14:29:59 | 4.5527 | 4.5806 | | | PK |
| EXMAR27 | 14:30:00 - 14:44:59 | 4.5548 | 4.5808 | | | PL |
| EXMAR27 | 14:45:00 - 14:59:59 | 4.5547 | 4.5802 | | | PN |
| EXMAR27 | 15:00:00 - 15:14:59 | 4.5550 | 4.5826 | | | PO |
| EXMAR27 | 15:15:00 - 15:29:59 | 4.5523 | 4.5802 | | | PP |
| EXMAR27 | 15:30:00 - 15:44:59 | 4.5533 | 4.5799 | | | PQ |
| EXMAR27 | 15:45:00 - 15:59:59 | 4.5538 | 4.5757 | | | PR |
| EXMAR27 | 16:00:00 - 16:14:59 | 4.5527 | 4.5738 | | | PS |