Time & sales for EX at 2024-07-24
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.2897 | 4.2951 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.2876 | 4.2998 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.2916 | 4.2985 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.2907 | 4.2979 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.2922 | 4.2960 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.2932 | 4.2996 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.2912 | 4.2970 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.2905 | 4.2948 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.2904 | 4.2958 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.2923 | 4.2978 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.2906 | 4.2954 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.2907 | 4.2978 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.2952 | 4.3006 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.2963 | 4.3025 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.2958 | 4.3014 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.2966 | 4.3062 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.2994 | 4.3056 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.2991 | 4.3041 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.2968 | 4.3049 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.2961 | 4.3053 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.3025 | 4.3082 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.3042 | 4.3099 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.3022 | 4.3084 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.3017 | 4.3065 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.3016 | 4.3062 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.3020 | 4.3064 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.3024 | 4.3064 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.3023 | 4.3091 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.3153 | 4.3210 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.3129 | 4.3236 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.3165 | 4.3242 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.3159 | 4.3242 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.3172 | 4.3218 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.3183 | 4.3252 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.3163 | 4.3230 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.3156 | 4.3210 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.3156 | 4.3214 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.3175 | 4.3234 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.3158 | 4.3207 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.3160 | 4.3237 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.3216 | 4.3269 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.3215 | 4.3287 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.3209 | 4.3272 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.3218 | 4.3321 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.3246 | 4.3315 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.3245 | 4.3299 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.3218 | 4.3306 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.3211 | 4.3306 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.3280 | 4.3336 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.3293 | 4.3358 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.3273 | 4.3341 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.3270 | 4.3321 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.3266 | 4.3319 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.3272 | 4.3319 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.3267 | 4.3309 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.3273 | 4.3348 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.3474 | 4.3544 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.3451 | 4.3570 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.3493 | 4.3576 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.3483 | 4.3570 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.3498 | 4.3551 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.3508 | 4.3587 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.3488 | 4.3562 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.3479 | 4.3539 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.3478 | 4.3549 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.3497 | 4.3565 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.3479 | 4.3545 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.3481 | 4.3570 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.3526 | 4.3598 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.3538 | 4.3618 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.3533 | 4.3607 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.3540 | 4.3655 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.3566 | 4.3648 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.3563 | 4.3631 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.3541 | 4.3640 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.3534 | 4.3643 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.3599 | 4.3672 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.3615 | 4.3689 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.3595 | 4.3674 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.3589 | 4.3653 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.3588 | 4.3652 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.3593 | 4.3652 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.3583 | 4.3655 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.3595 | 4.3683 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.3771 | 4.3840 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.3743 | 4.3868 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.3789 | 4.3877 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.3782 | 4.3877 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.3796 | 4.3856 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.3806 | 4.3887 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.3785 | 4.3865 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.3776 | 4.3842 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.3777 | 4.3850 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.3795 | 4.3869 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.3776 | 4.3846 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.3780 | 4.3869 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.3831 | 4.3902 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.3835 | 4.3921 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.3831 | 4.3908 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.3838 | 4.3956 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.3866 | 4.3949 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.3860 | 4.3931 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.3838 | 4.3939 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.3827 | 4.3940 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.3896 | 4.3973 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.3913 | 4.3989 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.3891 | 4.3974 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.3885 | 4.3951 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.3883 | 4.3951 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.3891 | 4.3950 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.3881 | 4.3947 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.3893 | 4.3984 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.4039 | 4.4147 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.4011 | 4.4177 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.4059 | 4.4185 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.4052 | 4.4186 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.4065 | 4.4163 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.4074 | 4.4194 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.4051 | 4.4172 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.4043 | 4.4148 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.4044 | 4.4156 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.4061 | 4.4173 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.4042 | 4.4150 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.4046 | 4.4172 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.4097 | 4.4207 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.4101 | 4.4225 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.4097 | 4.4212 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.4105 | 4.4262 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.4134 | 4.4255 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.4127 | 4.4238 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.4104 | 4.4247 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.4092 | 4.4245 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.4162 | 4.4278 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.4180 | 4.4296 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.4156 | 4.4280 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.4149 | 4.4257 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.4148 | 4.4256 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.4156 | 4.4255 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.4147 | 4.4251 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.4160 | 4.4289 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.4319 | 4.4461 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.4295 | 4.4506 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.4343 | 4.4501 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.4335 | 4.4494 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.4345 | 4.4470 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.4353 | 4.4505 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.4331 | 4.4476 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.4323 | 4.4452 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.4323 | 4.4461 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.4338 | 4.4478 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.4320 | 4.4447 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.4323 | 4.4478 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.4368 | 4.4505 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.4380 | 4.4528 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.4375 | 4.4518 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.4384 | 4.4568 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.4412 | 4.4561 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.4412 | 4.4546 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.4384 | 4.4559 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.4377 | 4.4554 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.4443 | 4.4586 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.4458 | 4.4603 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.4438 | 4.4589 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.4429 | 4.4566 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.4430 | 4.4563 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.4432 | 4.4561 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.4433 | 4.4556 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.4439 | 4.4596 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.4620 | 4.4762 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.4596 | 4.4801 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.4645 | 4.4808 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.4636 | 4.4798 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.4646 | 4.4777 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.4651 | 4.4807 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.4628 | 4.4775 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.4618 | 4.4749 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.4621 | 4.4760 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.4634 | 4.4772 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.4616 | 4.4749 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.4620 | 4.4773 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.4665 | 4.4803 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.4677 | 4.4827 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.4672 | 4.4818 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.4684 | 4.4868 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.4711 | 4.4862 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.4711 | 4.4845 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.4682 | 4.4858 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.4672 | 4.4853 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.4740 | 4.4887 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.4760 | 4.4904 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.4741 | 4.4890 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.4730 | 4.4867 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.4729 | 4.4863 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.4727 | 4.4858 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.4732 | 4.4869 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.4737 | 4.4896 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:15:00 - 09:29:59 | 4.4917 | 4.5075 | | | AN |
| EXJUN26 | 09:30:00 - 09:44:59 | 4.4894 | 4.5101 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.4945 | 4.5107 | | | AP |
| EXJUN26 | 10:00:00 - 10:14:59 | 4.4938 | 4.5099 | | | AR |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.4941 | 4.5070 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.4942 | 4.5098 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.4924 | 4.5071 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.4912 | 4.5042 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.4917 | 4.5055 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.4927 | 4.5064 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.4908 | 4.5042 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.4913 | 4.5068 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.4957 | 4.5098 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.4970 | 4.5121 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.4966 | 4.5114 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.4978 | 4.5164 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.5007 | 4.5159 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.5005 | 4.5141 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.4977 | 4.5155 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.4970 | 4.5147 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.5034 | 4.5183 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.5056 | 4.5201 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.5039 | 4.5188 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.5028 | 4.5164 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.5025 | 4.5160 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.5022 | 4.5150 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.5009 | 4.5145 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.5031 | 4.5194 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP26 | 09:15:00 - 09:29:59 | 4.5195 | 4.5356 | | | AN |
| EXSEP26 | 09:30:00 - 09:44:59 | 4.5171 | 4.5395 | | | AO |
| EXSEP26 | 09:45:00 - 09:59:59 | 4.5226 | 4.5399 | | | AP |
| EXSEP26 | 10:00:00 - 10:14:59 | 4.5219 | 4.5392 | | | AR |
| EXSEP26 | 10:15:00 - 10:29:59 | 4.5223 | 4.5362 | | | AS |
| EXSEP26 | 10:30:00 - 10:44:59 | 4.5224 | 4.5388 | | | AT |
| EXSEP26 | 10:45:00 - 10:59:59 | 4.5199 | 4.5358 | | | AU |
| EXSEP26 | 11:00:00 - 11:14:59 | 4.5186 | 4.5327 | | | AW |
| EXSEP26 | 11:15:00 - 11:29:59 | 4.5192 | 4.5340 | | | AX |
| EXSEP26 | 11:30:00 - 11:44:59 | 4.5195 | 4.5347 | | | AY |
| EXSEP26 | 11:45:00 - 11:59:59 | 4.5177 | 4.5326 | | | AZ |
| EXSEP26 | 12:00:00 - 12:14:59 | 4.5183 | 4.5351 | | | PA |
| EXSEP26 | 12:15:00 - 12:29:59 | 4.5236 | 4.5382 | | | PB |
| EXSEP26 | 12:30:00 - 12:44:59 | 4.5244 | 4.5404 | | | PC |
| EXSEP26 | 12:45:00 - 12:59:59 | 4.5239 | 4.5399 | | | PD |
| EXSEP26 | 13:00:00 - 13:14:59 | 4.5254 | 4.5452 | | | PF |
| EXSEP26 | 13:15:00 - 13:29:59 | 4.5285 | 4.5445 | | | PG |
| EXSEP26 | 13:30:00 - 13:44:59 | 4.5281 | 4.5428 | | | PH |
| EXSEP26 | 13:45:00 - 13:59:59 | 4.5251 | 4.5438 | | | PI |
| EXSEP26 | 14:00:00 - 14:14:59 | 4.5238 | 4.5428 | | | PJ |
| EXSEP26 | 14:15:00 - 14:29:59 | 4.5311 | 4.5468 | | | PK |
| EXSEP26 | 14:30:00 - 14:44:59 | 4.5331 | 4.5488 | | | PL |
| EXSEP26 | 14:45:00 - 14:59:59 | 4.5312 | 4.5473 | | | PN |
| EXSEP26 | 15:00:00 - 15:14:59 | 4.5303 | 4.5447 | | | PO |
| EXSEP26 | 15:15:00 - 15:29:59 | 4.5298 | 4.5443 | | | PP |
| EXSEP26 | 15:30:00 - 15:44:59 | 4.5297 | 4.5431 | | | PQ |
| EXSEP26 | 15:45:00 - 15:59:59 | 4.5292 | 4.5438 | | | PR |
| EXSEP26 | 16:00:00 - 16:14:59 | 4.5307 | 4.5478 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC26 | 09:15:00 - 09:29:59 | 4.5456 | 4.5646 | | | AN |
| EXDEC26 | 09:30:00 - 09:44:59 | 4.5432 | 4.5679 | | | AO |
| EXDEC26 | 09:45:00 - 09:59:59 | 4.5493 | 4.5682 | | | AP |
| EXDEC26 | 10:00:00 - 10:14:59 | 4.5485 | 4.5673 | | | AR |
| EXDEC26 | 10:15:00 - 10:29:59 | 4.5487 | 4.5642 | | | AS |
| EXDEC26 | 10:30:00 - 10:44:59 | 4.5490 | 4.5669 | | | AT |
| EXDEC26 | 10:45:00 - 10:59:59 | 4.5460 | 4.5637 | | | AU |
| EXDEC26 | 11:00:00 - 11:14:59 | 4.5447 | 4.5608 | | | AW |
| EXDEC26 | 11:15:00 - 11:29:59 | 4.5453 | 4.5618 | | | AX |
| EXDEC26 | 11:30:00 - 11:44:59 | 4.5447 | 4.5625 | | | AY |
| EXDEC26 | 11:45:00 - 11:59:59 | 4.5427 | 4.5597 | | | AZ |
| EXDEC26 | 12:00:00 - 12:14:59 | 4.5440 | 4.5630 | | | PA |
| EXDEC26 | 12:15:00 - 12:29:59 | 4.5495 | 4.5662 | | | PB |
| EXDEC26 | 12:30:00 - 12:44:59 | 4.5501 | 4.5682 | | | PC |
| EXDEC26 | 12:45:00 - 12:59:59 | 4.5498 | 4.5676 | | | PD |
| EXDEC26 | 13:00:00 - 13:14:59 | 4.5514 | 4.5731 | | | PF |
| EXDEC26 | 13:15:00 - 13:29:59 | 4.5545 | 4.5722 | | | PG |
| EXDEC26 | 13:30:00 - 13:44:59 | 4.5541 | 4.5706 | | | PH |
| EXDEC26 | 13:45:00 - 13:59:59 | 4.5509 | 4.5717 | | | PI |
| EXDEC26 | 14:00:00 - 14:14:59 | 4.5496 | 4.5706 | | | PJ |
| EXDEC26 | 14:15:00 - 14:29:59 | 4.5569 | 4.5745 | | | PK |
| EXDEC26 | 14:30:00 - 14:44:59 | 4.5589 | 4.5768 | | | PL |
| EXDEC26 | 14:45:00 - 14:59:59 | 4.5569 | 4.5751 | | | PN |
| EXDEC26 | 15:00:00 - 15:14:59 | 4.5559 | 4.5719 | | | PO |
| EXDEC26 | 15:15:00 - 15:29:59 | 4.5553 | 4.5716 | | | PP |
| EXDEC26 | 15:30:00 - 15:44:59 | 4.5554 | 4.5708 | | | PQ |
| EXDEC26 | 15:45:00 - 15:59:59 | 4.5553 | 4.5714 | | | PR |
| EXDEC26 | 16:00:00 - 16:14:59 | 4.5567 | 4.5753 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR27 | 09:15:00 - 09:29:59 | 4.5718 | 4.5931 | | | AN |
| EXMAR27 | 09:30:00 - 09:44:59 | 4.5690 | 4.5963 | | | AO |
| EXMAR27 | 09:45:00 - 09:59:59 | 4.5761 | 4.5961 | | | AP |
| EXMAR27 | 10:00:00 - 10:14:59 | 4.5752 | 4.5954 | | | AR |
| EXMAR27 | 10:15:00 - 10:29:59 | 4.5746 | 4.5923 | | | AS |
| EXMAR27 | 10:30:00 - 10:44:59 | 4.5756 | 4.5950 | | | AT |
| EXMAR27 | 10:45:00 - 10:59:59 | 4.5721 | 4.5916 | | | AU |
| EXMAR27 | 11:00:00 - 11:14:59 | 4.5709 | 4.5895 | | | AW |
| EXMAR27 | 11:15:00 - 11:29:59 | 4.5714 | 4.5895 | | | AX |
| EXMAR27 | 11:30:00 - 11:44:59 | 4.5699 | 4.5903 | | | AY |
| EXMAR27 | 11:45:00 - 11:59:59 | 4.5677 | 4.5881 | | | AZ |
| EXMAR27 | 12:00:00 - 12:14:59 | 4.5697 | 4.5911 | | | PA |
| EXMAR27 | 12:15:00 - 12:29:59 | 4.5754 | 4.5941 | | | PB |
| EXMAR27 | 12:30:00 - 12:44:59 | 4.5758 | 4.5960 | | | PC |
| EXMAR27 | 12:45:00 - 12:59:59 | 4.5756 | 4.5954 | | | PD |
| EXMAR27 | 13:00:00 - 13:14:59 | 4.5775 | 4.6011 | | | PF |
| EXMAR27 | 13:15:00 - 13:29:59 | 4.5805 | 4.6002 | | | PG |
| EXMAR27 | 13:30:00 - 13:44:59 | 4.5804 | 4.5986 | | | PH |
| EXMAR27 | 13:45:00 - 13:59:59 | 4.5770 | 4.5996 | | | PI |
| EXMAR27 | 14:00:00 - 14:14:59 | 4.5753 | 4.5984 | | | PJ |
| EXMAR27 | 14:15:00 - 14:29:59 | 4.5832 | 4.6017 | | | PK |
| EXMAR27 | 14:30:00 - 14:44:59 | 4.5839 | 4.6050 | | | PL |
| EXMAR27 | 14:45:00 - 14:59:59 | 4.5826 | 4.6028 | | | PN |
| EXMAR27 | 15:00:00 - 15:14:59 | 4.5818 | 4.5996 | | | PO |
| EXMAR27 | 15:15:00 - 15:29:59 | 4.5808 | 4.5989 | | | PP |
| EXMAR27 | 15:30:00 - 15:44:59 | 4.5812 | 4.5985 | | | PQ |
| EXMAR27 | 15:45:00 - 15:59:59 | 4.5825 | 4.5992 | | | PR |
| EXMAR27 | 16:00:00 - 16:14:59 | 4.5827 | 4.6027 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN27 | 09:15:00 - 09:29:59 | 4.5978 | 4.6220 | | | AN |
| EXJUN27 | 09:30:00 - 09:44:59 | 4.5955 | 4.6247 | | | AO |
| EXJUN27 | 09:45:00 - 09:59:59 | 4.6028 | 4.6243 | | | AP |
| EXJUN27 | 10:00:00 - 10:14:59 | 4.6019 | 4.6236 | | | AR |
| EXJUN27 | 10:15:00 - 10:29:59 | 4.6010 | 4.6203 | | | AS |
| EXJUN27 | 10:30:00 - 10:44:59 | 4.6024 | 4.6231 | | | AT |
| EXJUN27 | 10:45:00 - 10:59:59 | 4.5983 | 4.6195 | | | AU |
| EXJUN27 | 11:00:00 - 11:14:59 | 4.5970 | 4.6174 | | | AW |
| EXJUN27 | 11:15:00 - 11:29:59 | 4.5975 | 4.6174 | | | AX |
| EXJUN27 | 11:30:00 - 11:44:59 | 4.5951 | 4.6182 | | | AY |
| EXJUN27 | 11:45:00 - 11:59:59 | 4.5927 | 4.6159 | | | AZ |
| EXJUN27 | 12:00:00 - 12:14:59 | 4.5954 | 4.6190 | | | PA |
| EXJUN27 | 12:15:00 - 12:29:59 | 4.6010 | 4.6218 | | | PB |
| EXJUN27 | 12:30:00 - 12:44:59 | 4.6015 | 4.6237 | | | PC |
| EXJUN27 | 12:45:00 - 12:59:59 | 4.6015 | 4.6231 | | | PD |
| EXJUN27 | 13:00:00 - 13:14:59 | 4.6035 | 4.6290 | | | PF |
| EXJUN27 | 13:15:00 - 13:29:59 | 4.6067 | 4.6279 | | | PG |
| EXJUN27 | 13:30:00 - 13:44:59 | 4.6066 | 4.6265 | | | PH |
| EXJUN27 | 13:45:00 - 13:59:59 | 4.6028 | 4.6273 | | | PI |
| EXJUN27 | 14:00:00 - 14:14:59 | 4.6016 | 4.6261 | | | PJ |
| EXJUN27 | 14:15:00 - 14:29:59 | 4.6090 | 4.6293 | | | PK |
| EXJUN27 | 14:30:00 - 14:44:59 | 4.6093 | 4.6329 | | | PL |
| EXJUN27 | 14:45:00 - 14:59:59 | 4.6082 | 4.6306 | | | PN |
| EXJUN27 | 15:00:00 - 15:14:59 | 4.6075 | 4.6268 | | | PO |
| EXJUN27 | 15:15:00 - 15:29:59 | 4.6064 | 4.6263 | | | PP |
| EXJUN27 | 15:30:00 - 15:44:59 | 4.6070 | 4.6259 | | | PQ |
| EXJUN27 | 15:45:00 - 15:59:59 | 4.6087 | 4.6262 | | | PR |
| EXJUN27 | 16:00:00 - 16:14:59 | 4.6089 | 4.6302 | | | PS |