Time & sales for EX at 2024-07-01
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.3176 | 4.3219 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.3169 | 4.3232 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.3144 | 4.3228 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.3125 | 4.3201 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.3101 | 4.3169 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.3128 | 4.3213 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.3141 | 4.3208 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.3158 | 4.3233 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.3183 | 4.3217 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.3167 | 4.3229 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.3160 | 4.3216 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.3181 | 4.3221 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.3163 | 4.3217 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.3170 | 4.3224 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.3177 | 4.3227 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.3160 | 4.3216 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.3162 | 4.3214 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.3162 | 4.3208 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.3177 | 4.3222 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.3181 | 4.3230 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.3185 | 4.3234 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.3202 | 4.3239 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.3204 | 4.3256 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.3240 | 4.3283 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.3222 | 4.3280 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.3214 | 4.3275 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.3220 | 4.3274 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.3226 | 4.3287 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.3448 | 4.3506 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.3442 | 4.3518 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.3416 | 4.3511 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.3403 | 4.3491 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.3375 | 4.3460 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.3399 | 4.3501 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.3414 | 4.3499 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.3433 | 4.3518 | | | AW |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.3439 | 4.3514 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.3434 | 4.3502 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.3452 | 4.3503 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.3436 | 4.3501 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.3444 | 4.3506 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.3446 | 4.3508 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.3434 | 4.3500 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.3436 | 4.3500 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.3435 | 4.3491 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.3450 | 4.3504 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.3455 | 4.3515 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.3459 | 4.3519 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.3474 | 4.3525 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.3480 | 4.3539 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.3513 | 4.3573 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.3499 | 4.3563 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.3490 | 4.3557 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.3497 | 4.3563 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.3502 | 4.3574 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.3737 | 4.3798 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.3731 | 4.3813 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.3706 | 4.3808 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.3687 | 4.3782 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.3663 | 4.3750 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.3687 | 4.3793 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.3699 | 4.3787 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.3717 | 4.3812 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.3741 | 4.3795 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.3724 | 4.3806 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.3717 | 4.3793 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.3739 | 4.3797 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.3721 | 4.3794 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.3729 | 4.3801 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.3736 | 4.3803 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.3720 | 4.3793 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.3722 | 4.3791 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.3722 | 4.3785 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.3737 | 4.3797 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.3741 | 4.3806 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.3744 | 4.3810 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.3761 | 4.3815 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.3764 | 4.3835 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.3800 | 4.3862 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.3783 | 4.3858 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.3775 | 4.3852 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.3780 | 4.3851 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.3786 | 4.3864 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.3996 | 4.4074 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.3994 | 4.4088 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.3970 | 4.4080 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.3953 | 4.4058 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.3923 | 4.4026 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.3945 | 4.4068 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.3961 | 4.4067 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.3979 | 4.4087 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.4000 | 4.4070 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.3983 | 4.4080 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.3979 | 4.4069 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.3998 | 4.4069 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.3981 | 4.4068 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.3990 | 4.4074 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.3995 | 4.4079 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.3981 | 4.4068 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.3983 | 4.4067 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.3981 | 4.4059 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.3995 | 4.4070 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.4001 | 4.4082 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.4004 | 4.4085 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.4019 | 4.4094 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.4027 | 4.4107 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.4062 | 4.4139 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.4047 | 4.4132 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.4038 | 4.4129 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.4044 | 4.4131 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.4050 | 4.4143 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.4274 | 4.4382 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.4269 | 4.4399 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.4244 | 4.4389 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.4229 | 4.4369 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.4201 | 4.4335 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.4222 | 4.4379 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.4238 | 4.4375 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.4258 | 4.4395 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.4280 | 4.4379 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.4261 | 4.4390 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.4256 | 4.4377 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.4275 | 4.4382 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.4257 | 4.4378 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.4269 | 4.4384 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.4274 | 4.4391 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.4260 | 4.4378 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.4262 | 4.4377 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.4259 | 4.4369 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.4266 | 4.4381 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.4279 | 4.4392 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.4283 | 4.4396 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.4297 | 4.4402 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.4304 | 4.4420 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.4340 | 4.4449 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.4325 | 4.4442 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.4316 | 4.4439 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.4320 | 4.4443 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.4326 | 4.4452 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.4564 | 4.4688 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.4563 | 4.4703 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.4535 | 4.4696 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.4518 | 4.4669 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.4489 | 4.4637 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.4508 | 4.4678 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.4526 | 4.4670 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.4543 | 4.4695 | | | AW |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.4543 | 4.4688 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.4537 | 4.4670 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.4556 | 4.4675 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.4540 | 4.4673 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.4550 | 4.4680 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.4559 | 4.4687 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.4542 | 4.4674 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.4545 | 4.4673 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.4545 | 4.4665 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.4553 | 4.4680 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.4565 | 4.4689 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.4567 | 4.4692 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.4580 | 4.4698 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.4591 | 4.4722 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.4630 | 4.4750 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.4612 | 4.4746 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.4603 | 4.4741 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.4611 | 4.4746 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.4616 | 4.4764 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.4845 | 4.4973 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.4846 | 4.4995 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.4819 | 4.4988 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.4794 | 4.4959 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.4767 | 4.4926 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.4787 | 4.4966 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.4805 | 4.4957 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.4820 | 4.4981 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.4844 | 4.4965 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.4817 | 4.4972 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.4810 | 4.4950 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.4827 | 4.4954 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.4814 | 4.4954 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.4823 | 4.4965 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.4833 | 4.4971 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.4816 | 4.4956 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.4820 | 4.4958 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.4819 | 4.4950 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.4832 | 4.4963 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.4842 | 4.4973 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.4841 | 4.4973 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.4856 | 4.4980 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.4871 | 4.5009 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.4911 | 4.5039 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.4892 | 4.5034 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.4884 | 4.5030 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.4893 | 4.5029 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.4899 | 4.5044 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:15:00 - 09:29:59 | 4.5119 | 4.5258 | | | AN |
| EXJUN26 | 09:30:00 - 09:44:59 | 4.5127 | 4.5285 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.5096 | 4.5273 | | | AP |
| EXJUN26 | 10:00:00 - 10:14:59 | 4.5075 | 4.5245 | | | AR |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.5043 | 4.5212 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.5061 | 4.5251 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.5081 | 4.5240 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.5096 | 4.5265 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.5120 | 4.5249 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.5089 | 4.5254 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.5081 | 4.5228 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.5097 | 4.5229 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.5085 | 4.5234 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.5094 | 4.5245 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.5105 | 4.5253 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.5087 | 4.5236 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.5092 | 4.5238 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.5091 | 4.5230 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.5103 | 4.5243 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.5114 | 4.5254 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.5112 | 4.5253 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.5129 | 4.5261 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.5149 | 4.5294 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.5190 | 4.5326 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.5170 | 4.5320 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.5162 | 4.5316 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.5173 | 4.5320 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.5179 | 4.5357 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP26 | 09:15:00 - 09:29:59 | 4.5389 | 4.5557 | | | AN |
| EXSEP26 | 09:30:00 - 09:44:59 | 4.5399 | 4.5582 | | | AO |
| EXSEP26 | 09:45:00 - 09:59:59 | 4.5370 | 4.5570 | | | AP |
| EXSEP26 | 10:00:00 - 10:14:59 | 4.5345 | 4.5541 | | | AR |
| EXSEP26 | 10:15:00 - 10:29:59 | 4.5309 | 4.5507 | | | AS |
| EXSEP26 | 10:30:00 - 10:44:59 | 4.5329 | 4.5545 | | | AT |
| EXSEP26 | 10:45:00 - 10:59:59 | 4.5349 | 4.5535 | | | AU |
| EXSEP26 | 11:00:00 - 11:14:59 | 4.5366 | 4.5557 | | | AW |
| EXSEP26 | 11:15:00 - 11:29:59 | 4.5384 | 4.5540 | | | AX |
| EXSEP26 | 11:30:00 - 11:44:59 | 4.5354 | 4.5549 | | | AY |
| EXSEP26 | 11:45:00 - 11:59:59 | 4.5347 | 4.5521 | | | AZ |
| EXSEP26 | 12:00:00 - 12:14:59 | 4.5354 | 4.5524 | | | PA |
| EXSEP26 | 12:15:00 - 12:29:59 | 4.5351 | 4.5524 | | | PB |
| EXSEP26 | 12:30:00 - 12:44:59 | 4.5361 | 4.5538 | | | PC |
| EXSEP26 | 12:45:00 - 12:59:59 | 4.5368 | 4.5546 | | | PD |
| EXSEP26 | 13:00:00 - 13:14:59 | 4.5358 | 4.5532 | | | PF |
| EXSEP26 | 13:15:00 - 13:29:59 | 4.5352 | 4.5535 | | | PG |
| EXSEP26 | 13:30:00 - 13:44:59 | 4.5358 | 4.5523 | | | PH |
| EXSEP26 | 13:45:00 - 13:59:59 | 4.5374 | 4.5532 | | | PI |
| EXSEP26 | 14:00:00 - 14:14:59 | 4.5383 | 4.5547 | | | PJ |
| EXSEP26 | 14:15:00 - 14:29:59 | 4.5380 | 4.5545 | | | PK |
| EXSEP26 | 14:30:00 - 14:44:59 | 4.5395 | 4.5554 | | | PL |
| EXSEP26 | 14:45:00 - 14:59:59 | 4.5418 | 4.5589 | | | PN |
| EXSEP26 | 15:00:00 - 15:14:59 | 4.5459 | 4.5621 | | | PO |
| EXSEP26 | 15:15:00 - 15:29:59 | 4.5444 | 4.5615 | | | PP |
| EXSEP26 | 15:30:00 - 15:44:59 | 4.5435 | 4.5610 | | | PQ |
| EXSEP26 | 15:45:00 - 15:59:59 | 4.5445 | 4.5616 | | | PR |
| EXSEP26 | 16:00:00 - 16:14:59 | 4.5451 | 4.5636 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC26 | 09:15:00 - 09:29:59 | 4.5657 | 4.5858 | | | AN |
| EXDEC26 | 09:30:00 - 09:44:59 | 4.5670 | 4.5881 | | | AO |
| EXDEC26 | 09:45:00 - 09:59:59 | 4.5640 | 4.5867 | | | AP |
| EXDEC26 | 10:00:00 - 10:14:59 | 4.5612 | 4.5838 | | | AR |
| EXDEC26 | 10:15:00 - 10:29:59 | 4.5575 | 4.5803 | | | AS |
| EXDEC26 | 10:30:00 - 10:44:59 | 4.5596 | 4.5840 | | | AT |
| EXDEC26 | 10:45:00 - 10:59:59 | 4.5616 | 4.5831 | | | AU |
| EXDEC26 | 11:00:00 - 11:14:59 | 4.5633 | 4.5851 | | | AW |
| EXDEC26 | 11:30:00 - 11:44:59 | 4.5618 | 4.5845 | | | AY |
| EXDEC26 | 11:45:00 - 11:59:59 | 4.5612 | 4.5814 | | | AZ |
| EXDEC26 | 12:00:00 - 12:14:59 | 4.5610 | 4.5819 | | | PA |
| EXDEC26 | 12:15:00 - 12:29:59 | 4.5609 | 4.5817 | | | PB |
| EXDEC26 | 12:30:00 - 12:44:59 | 4.5627 | 4.5832 | | | PC |
| EXDEC26 | 12:45:00 - 12:59:59 | 4.5632 | 4.5840 | | | PD |
| EXDEC26 | 13:00:00 - 13:14:59 | 4.5622 | 4.5830 | | | PF |
| EXDEC26 | 13:15:00 - 13:29:59 | 4.5608 | 4.5834 | | | PG |
| EXDEC26 | 13:30:00 - 13:44:59 | 4.5623 | 4.5818 | | | PH |
| EXDEC26 | 13:45:00 - 13:59:59 | 4.5634 | 4.5827 | | | PI |
| EXDEC26 | 14:00:00 - 14:14:59 | 4.5648 | 4.5841 | | | PJ |
| EXDEC26 | 14:15:00 - 14:29:59 | 4.5645 | 4.5839 | | | PK |
| EXDEC26 | 14:30:00 - 14:44:59 | 4.5660 | 4.5847 | | | PL |
| EXDEC26 | 14:45:00 - 14:59:59 | 4.5684 | 4.5886 | | | PN |
| EXDEC26 | 15:00:00 - 15:14:59 | 4.5727 | 4.5916 | | | PO |
| EXDEC26 | 15:15:00 - 15:29:59 | 4.5712 | 4.5910 | | | PP |
| EXDEC26 | 15:30:00 - 15:44:59 | 4.5704 | 4.5905 | | | PQ |
| EXDEC26 | 15:45:00 - 15:59:59 | 4.5716 | 4.5914 | | | PR |
| EXDEC26 | 16:00:00 - 16:14:59 | 4.5722 | 4.5927 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR27 | 09:15:00 - 09:29:59 | 4.5925 | 4.6159 | | | AN |
| EXMAR27 | 09:30:00 - 09:44:59 | 4.5940 | 4.6179 | | | AO |
| EXMAR27 | 09:45:00 - 09:59:59 | 4.5910 | 4.6164 | | | AP |
| EXMAR27 | 10:00:00 - 10:14:59 | 4.5880 | 4.6136 | | | AR |
| EXMAR27 | 10:15:00 - 10:29:59 | 4.5841 | 4.6104 | | | AS |
| EXMAR27 | 10:30:00 - 10:44:59 | 4.5865 | 4.6135 | | | AT |
| EXMAR27 | 10:45:00 - 10:59:59 | 4.5882 | 4.6134 | | | AU |
| EXMAR27 | 11:00:00 - 11:14:59 | 4.5899 | 4.6146 | | | AW |
| EXMAR27 | 11:15:00 - 11:29:59 | 4.5918 | 4.6128 | | | AX |
| EXMAR27 | 11:30:00 - 11:44:59 | 4.5882 | 4.6141 | | | AY |
| EXMAR27 | 11:45:00 - 11:59:59 | 4.5877 | 4.6110 | | | AZ |
| EXMAR27 | 12:00:00 - 12:14:59 | 4.5866 | 4.6111 | | | PA |
| EXMAR27 | 12:15:00 - 12:29:59 | 4.5865 | 4.6110 | | | PB |
| EXMAR27 | 12:30:00 - 12:44:59 | 4.5892 | 4.6128 | | | PC |
| EXMAR27 | 12:45:00 - 12:59:59 | 4.5892 | 4.6129 | | | PD |
| EXMAR27 | 13:00:00 - 13:14:59 | 4.5889 | 4.6129 | | | PF |
| EXMAR27 | 13:15:00 - 13:29:59 | 4.5865 | 4.6134 | | | PG |
| EXMAR27 | 13:30:00 - 13:44:59 | 4.5888 | 4.6113 | | | PH |
| EXMAR27 | 13:45:00 - 13:59:59 | 4.5904 | 4.6121 | | | PI |
| EXMAR27 | 14:00:00 - 14:14:59 | 4.5913 | 4.6135 | | | PJ |
| EXMAR27 | 14:15:00 - 14:29:59 | 4.5910 | 4.6133 | | | PK |
| EXMAR27 | 14:30:00 - 14:44:59 | 4.5924 | 4.6142 | | | PL |
| EXMAR27 | 14:45:00 - 14:59:59 | 4.5951 | 4.6180 | | | PN |
| EXMAR27 | 15:00:00 - 15:14:59 | 4.5994 | 4.6215 | | | PO |
| EXMAR27 | 15:15:00 - 15:29:59 | 4.5979 | 4.6207 | | | PP |
| EXMAR27 | 15:30:00 - 15:44:59 | 4.5972 | 4.6199 | | | PQ |
| EXMAR27 | 15:45:00 - 15:59:59 | 4.5990 | 4.6213 | | | PR |
| EXMAR27 | 16:00:00 - 16:14:59 | 4.5995 | 4.6227 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN27 | 09:15:00 - 09:29:59 | 4.6193 | 4.6460 | | | AN |
| EXJUN27 | 09:30:00 - 09:44:59 | 4.6211 | 4.6478 | | | AO |
| EXJUN27 | 09:45:00 - 09:59:59 | 4.6180 | 4.6462 | | | AP |
| EXJUN27 | 10:00:00 - 10:14:59 | 4.6148 | 4.6432 | | | AR |
| EXJUN27 | 10:15:00 - 10:29:59 | 4.6105 | 4.6399 | | | AS |
| EXJUN27 | 10:30:00 - 10:44:59 | 4.6132 | 4.6431 | | | AT |
| EXJUN27 | 10:45:00 - 10:59:59 | 4.6148 | 4.6431 | | | AU |
| EXJUN27 | 11:00:00 - 11:14:59 | 4.6166 | 4.6440 | | | AW |
| EXJUN27 | 11:15:00 - 11:29:59 | 4.6185 | 4.6423 | | | AX |
| EXJUN27 | 11:30:00 - 11:44:59 | 4.6146 | 4.6438 | | | AY |
| EXJUN27 | 11:45:00 - 11:59:59 | 4.6142 | 4.6401 | | | AZ |
| EXJUN27 | 12:00:00 - 12:14:59 | 4.6121 | 4.6410 | | | PA |
| EXJUN27 | 12:15:00 - 12:29:59 | 4.6121 | 4.6405 | | | PB |
| EXJUN27 | 12:30:00 - 12:44:59 | 4.6157 | 4.6421 | | | PC |
| EXJUN27 | 12:45:00 - 12:59:59 | 4.6155 | 4.6424 | | | PD |
| EXJUN27 | 13:00:00 - 13:14:59 | 4.6152 | 4.6427 | | | PF |
| EXJUN27 | 13:15:00 - 13:29:59 | 4.6121 | 4.6433 | | | PG |
| EXJUN27 | 13:30:00 - 13:44:59 | 4.6154 | 4.6408 | | | PH |
| EXJUN27 | 13:45:00 - 13:59:59 | 4.6169 | 4.6415 | | | PI |
| EXJUN27 | 14:00:00 - 14:14:59 | 4.6181 | 4.6430 | | | PJ |
| EXJUN27 | 14:15:00 - 14:29:59 | 4.6175 | 4.6427 | | | PK |
| EXJUN27 | 14:30:00 - 14:44:59 | 4.6189 | 4.6436 | | | PL |
| EXJUN27 | 14:45:00 - 14:59:59 | 4.6217 | 4.6476 | | | PN |
| EXJUN27 | 15:00:00 - 15:14:59 | 4.6261 | 4.6511 | | | PO |
| EXJUN27 | 15:15:00 - 15:29:59 | 4.6246 | 4.6504 | | | PP |
| EXJUN27 | 15:30:00 - 15:44:59 | 4.6241 | 4.6494 | | | PQ |
| EXJUN27 | 15:45:00 - 15:59:59 | 4.6261 | 4.6511 | | | PR |
| EXJUN27 | 16:00:00 - 16:14:59 | 4.6266 | 4.6525 | | | PS |