Time & sales for EX at 2024-05-30
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 09:15:00 - 09:29:59 | 4.2872 | 4.2932 | | | AN |
| EXJUN24 | 09:30:00 - 09:44:59 | 4.2852 | 4.2947 | | | AO |
| EXJUN24 | 09:45:00 - 09:59:59 | 4.2880 | 4.2947 | | | AP |
| EXJUN24 | 10:00:00 - 10:14:59 | 4.2866 | 4.2956 | | | AR |
| EXJUN24 | 10:15:00 - 10:29:59 | 4.2912 | 4.2984 | | | AS |
| EXJUN24 | 10:30:00 - 10:44:59 | 4.2904 | 4.3010 | | | AT |
| EXJUN24 | 10:45:00 - 10:59:59 | 4.2914 | 4.2997 | | | AU |
| EXJUN24 | 11:00:00 - 11:14:59 | 4.2892 | 4.2945 | | | AW |
| EXJUN24 | 11:15:00 - 11:29:59 | 4.2887 | 4.2944 | | | AX |
| EXJUN24 | 11:30:00 - 11:44:59 | 4.2904 | 4.2961 | | | AY |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.2901 | 4.2957 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.2898 | 4.2968 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.2934 | 4.2976 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.2922 | 4.2973 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.2934 | 4.2973 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.2908 | 4.2968 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.2891 | 4.2940 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.2856 | 4.2929 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.2837 | 4.2893 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.2844 | 4.2908 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.2856 | 4.2908 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.2813 | 4.2865 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.2820 | 4.2879 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.2826 | 4.2876 | | | PO |
| EXJUN24 | 15:15:00 - 15:29:59 | 4.2818 | 4.2870 | | | PP |
| EXJUN24 | 15:30:00 - 15:44:59 | 4.2815 | 4.2875 | | | PQ |
| EXJUN24 | 15:45:00 - 15:59:59 | 4.2835 | 4.2889 | | | PR |
| EXJUN24 | 16:00:00 - 16:14:59 | 4.2843 | 4.2900 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.3104 | 4.3171 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.3087 | 4.3186 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.3113 | 4.3186 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.3100 | 4.3194 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.3145 | 4.3219 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.3134 | 4.3246 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.3150 | 4.3237 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.3125 | 4.3182 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.3118 | 4.3183 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.3137 | 4.3199 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.3134 | 4.3194 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.3131 | 4.3206 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.3167 | 4.3216 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.3156 | 4.3210 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.3168 | 4.3212 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.3142 | 4.3208 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.3124 | 4.3179 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.3089 | 4.3169 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.3070 | 4.3132 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.3081 | 4.3147 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.3085 | 4.3148 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.3052 | 4.3102 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.3049 | 4.3115 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.3057 | 4.3116 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.3049 | 4.3110 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.3046 | 4.3115 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.3071 | 4.3129 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.3075 | 4.3140 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.3369 | 4.3443 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.3347 | 4.3458 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.3373 | 4.3457 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.3363 | 4.3466 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.3409 | 4.3492 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.3396 | 4.3519 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.3413 | 4.3506 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.3388 | 4.3452 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.3381 | 4.3452 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.3399 | 4.3470 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.3395 | 4.3465 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.3394 | 4.3476 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.3426 | 4.3485 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.3417 | 4.3482 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.3432 | 4.3482 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.3404 | 4.3477 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.3387 | 4.3448 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.3352 | 4.3439 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.3333 | 4.3401 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.3343 | 4.3416 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.3350 | 4.3416 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.3311 | 4.3373 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.3314 | 4.3384 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.3317 | 4.3386 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.3308 | 4.3380 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.3306 | 4.3385 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.3326 | 4.3399 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.3334 | 4.3410 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.3671 | 4.3761 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.3652 | 4.3776 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.3680 | 4.3775 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.3665 | 4.3784 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.3717 | 4.3807 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.3705 | 4.3834 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.3716 | 4.3826 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.3690 | 4.3773 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.3684 | 4.3771 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.3702 | 4.3789 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.3700 | 4.3784 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.3697 | 4.3791 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.3732 | 4.3800 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.3722 | 4.3794 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.3734 | 4.3796 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.3707 | 4.3792 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.3689 | 4.3764 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.3654 | 4.3752 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.3635 | 4.3715 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.3645 | 4.3730 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.3649 | 4.3731 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.3615 | 4.3685 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.3611 | 4.3697 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.3619 | 4.3699 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.3611 | 4.3693 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.3608 | 4.3698 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.3629 | 4.3712 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.3636 | 4.3723 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.3946 | 4.4057 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.3927 | 4.4071 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.3955 | 4.4070 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.3938 | 4.4077 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.3983 | 4.4105 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.3972 | 4.4131 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.3987 | 4.4119 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.3965 | 4.4063 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.3956 | 4.4064 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.3975 | 4.4079 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.3970 | 4.4076 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.3966 | 4.4077 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.3990 | 4.4086 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.3984 | 4.4083 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.3991 | 4.4083 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.3964 | 4.4077 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.3946 | 4.4050 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.3909 | 4.4039 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.3890 | 4.4001 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.3896 | 4.4017 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.3908 | 4.4017 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.3868 | 4.3971 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.3867 | 4.3982 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.3879 | 4.3982 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.3871 | 4.3976 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.3868 | 4.3980 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.3893 | 4.3995 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.3897 | 4.4006 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.4187 | 4.4363 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.4180 | 4.4378 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.4196 | 4.4378 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.4178 | 4.4382 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.4224 | 4.4401 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.4213 | 4.4435 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.4235 | 4.4422 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.4219 | 4.4374 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.4199 | 4.4371 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.4225 | 4.4387 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.4218 | 4.4383 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.4211 | 4.4393 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.4242 | 4.4403 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.4246 | 4.4400 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.4248 | 4.4400 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.4224 | 4.4394 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.4202 | 4.4365 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.4166 | 4.4356 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.4146 | 4.4317 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.4158 | 4.4333 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.4163 | 4.4326 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.4130 | 4.4289 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.4122 | 4.4299 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.4147 | 4.4301 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.4138 | 4.4295 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.4136 | 4.4300 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.4156 | 4.4314 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.4164 | 4.4325 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.4475 | 4.4641 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.4462 | 4.4658 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.4481 | 4.4659 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.4467 | 4.4661 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.4511 | 4.4690 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.4501 | 4.4712 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.4522 | 4.4708 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.4497 | 4.4654 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.4484 | 4.4651 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.4505 | 4.4665 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.4505 | 4.4659 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.4494 | 4.4670 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.4527 | 4.4679 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.4529 | 4.4674 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.4532 | 4.4680 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.4508 | 4.4673 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.4485 | 4.4646 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.4449 | 4.4633 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.4429 | 4.4595 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.4441 | 4.4614 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.4442 | 4.4610 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.4411 | 4.4569 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.4409 | 4.4580 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.4429 | 4.4582 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.4420 | 4.4575 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.4418 | 4.4580 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.4438 | 4.4595 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.4446 | 4.4606 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.4761 | 4.4921 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.4743 | 4.4938 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.4770 | 4.4938 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.4754 | 4.4941 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.4797 | 4.4972 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.4786 | 4.4991 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.4806 | 4.4986 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.4777 | 4.4932 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.4769 | 4.4928 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.4788 | 4.4941 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.4784 | 4.4935 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.4777 | 4.4946 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.4809 | 4.4956 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.4809 | 4.4951 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.4816 | 4.4960 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.4790 | 4.4950 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.4770 | 4.4924 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.4732 | 4.4910 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.4712 | 4.4872 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.4724 | 4.4892 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.4724 | 4.4895 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.4691 | 4.4851 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.4694 | 4.4861 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.4708 | 4.4862 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.4700 | 4.4856 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.4698 | 4.4861 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.4722 | 4.4875 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.4727 | 4.4886 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:15:00 - 09:29:59 | 4.5044 | 4.5207 | | | AN |
| EXJUN26 | 09:30:00 - 09:44:59 | 4.5023 | 4.5225 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.5054 | 4.5225 | | | AP |
| EXJUN26 | 10:00:00 - 10:14:59 | 4.5039 | 4.5228 | | | AR |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.5081 | 4.5260 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.5071 | 4.5278 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.5088 | 4.5271 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.5055 | 4.5217 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.5051 | 4.5213 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.5068 | 4.5225 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.5062 | 4.5220 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.5057 | 4.5230 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.5088 | 4.5241 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.5085 | 4.5236 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.5098 | 4.5246 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.5072 | 4.5234 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.5051 | 4.5210 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.5016 | 4.5194 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.4995 | 4.5154 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.5005 | 4.5176 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.5006 | 4.5179 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.4971 | 4.5139 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.4979 | 4.5148 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.4988 | 4.5148 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.4980 | 4.5142 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.4977 | 4.5147 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.5002 | 4.5162 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.5006 | 4.5173 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP26 | 09:15:00 - 09:29:59 | 4.5322 | 4.5525 | | | AN |
| EXSEP26 | 09:30:00 - 09:44:59 | 4.5300 | 4.5547 | | | AO |
| EXSEP26 | 09:45:00 - 09:59:59 | 4.5336 | 4.5547 | | | AP |
| EXSEP26 | 10:00:00 - 10:14:59 | 4.5314 | 4.5548 | | | AR |
| EXSEP26 | 10:15:00 - 10:29:59 | 4.5357 | 4.5580 | | | AS |
| EXSEP26 | 10:30:00 - 10:44:59 | 4.5349 | 4.5606 | | | AT |
| EXSEP26 | 10:45:00 - 10:59:59 | 4.5360 | 4.5591 | | | AU |
| EXSEP26 | 11:00:00 - 11:14:59 | 4.5326 | 4.5536 | | | AW |
| EXSEP26 | 11:15:00 - 11:29:59 | 4.5327 | 4.5529 | | | AX |
| EXSEP26 | 11:30:00 - 11:44:59 | 4.5337 | 4.5544 | | | AY |
| EXSEP26 | 11:45:00 - 11:59:59 | 4.5328 | 4.5538 | | | AZ |
| EXSEP26 | 12:00:00 - 12:14:59 | 4.5326 | 4.5550 | | | PA |
| EXSEP26 | 12:15:00 - 12:29:59 | 4.5359 | 4.5561 | | | PB |
| EXSEP26 | 12:30:00 - 12:44:59 | 4.5360 | 4.5552 | | | PC |
| EXSEP26 | 12:45:00 - 12:59:59 | 4.5372 | 4.5563 | | | PD |
| EXSEP26 | 13:00:00 - 13:14:59 | 4.5341 | 4.5551 | | | PF |
| EXSEP26 | 13:15:00 - 13:29:59 | 4.5321 | 4.5527 | | | PG |
| EXSEP26 | 13:30:00 - 13:44:59 | 4.5295 | 4.5510 | | | PH |
| EXSEP26 | 13:45:00 - 13:59:59 | 4.5276 | 4.5465 | | | PI |
| EXSEP26 | 14:00:00 - 14:14:59 | 4.5283 | 4.5486 | | | PJ |
| EXSEP26 | 14:15:00 - 14:29:59 | 4.5289 | 4.5485 | | | PK |
| EXSEP26 | 14:30:00 - 14:44:59 | 4.5251 | 4.5453 | | | PL |
| EXSEP26 | 14:45:00 - 14:59:59 | 4.5260 | 4.5463 | | | PN |
| EXSEP26 | 15:00:00 - 15:14:59 | 4.5271 | 4.5463 | | | PO |
| EXSEP26 | 15:15:00 - 15:29:59 | 4.5263 | 4.5457 | | | PP |
| EXSEP26 | 15:30:00 - 15:44:59 | 4.5260 | 4.5462 | | | PQ |
| EXSEP26 | 15:45:00 - 15:59:59 | 4.5280 | 4.5476 | | | PR |
| EXSEP26 | 16:00:00 - 16:14:59 | 4.5288 | 4.5487 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC26 | 09:15:00 - 09:29:59 | 4.5599 | 4.5844 | | | AN |
| EXDEC26 | 09:30:00 - 09:44:59 | 4.5576 | 4.5869 | | | AO |
| EXDEC26 | 09:45:00 - 09:59:59 | 4.5608 | 4.5867 | | | AP |
| EXDEC26 | 10:00:00 - 10:14:59 | 4.5591 | 4.5866 | | | AR |
| EXDEC26 | 10:15:00 - 10:29:59 | 4.5633 | 4.5896 | | | AS |
| EXDEC26 | 10:30:00 - 10:44:59 | 4.5623 | 4.5927 | | | AT |
| EXDEC26 | 10:45:00 - 10:59:59 | 4.5634 | 4.5910 | | | AU |
| EXDEC26 | 11:00:00 - 11:14:59 | 4.5597 | 4.5853 | | | AW |
| EXDEC26 | 11:15:00 - 11:29:59 | 4.5601 | 4.5846 | | | AX |
| EXDEC26 | 11:30:00 - 11:44:59 | 4.5607 | 4.5863 | | | AY |
| EXDEC26 | 11:45:00 - 11:59:59 | 4.5598 | 4.5857 | | | AZ |
| EXDEC26 | 12:00:00 - 12:14:59 | 4.5595 | 4.5868 | | | PA |
| EXDEC26 | 12:15:00 - 12:29:59 | 4.5627 | 4.5881 | | | PB |
| EXDEC26 | 12:30:00 - 12:44:59 | 4.5634 | 4.5868 | | | PC |
| EXDEC26 | 12:45:00 - 12:59:59 | 4.5644 | 4.5881 | | | PD |
| EXDEC26 | 13:00:00 - 13:14:59 | 4.5610 | 4.5869 | | | PF |
| EXDEC26 | 13:15:00 - 13:29:59 | 4.5590 | 4.5847 | | | PG |
| EXDEC26 | 13:30:00 - 13:44:59 | 4.5576 | 4.5828 | | | PH |
| EXDEC26 | 13:45:00 - 13:59:59 | 4.5556 | 4.5776 | | | PI |
| EXDEC26 | 14:00:00 - 14:14:59 | 4.5565 | 4.5796 | | | PJ |
| EXDEC26 | 14:15:00 - 14:29:59 | 4.5569 | 4.5792 | | | PK |
| EXDEC26 | 14:30:00 - 14:44:59 | 4.5535 | 4.5767 | | | PL |
| EXDEC26 | 14:45:00 - 14:59:59 | 4.5538 | 4.5775 | | | PN |
| EXDEC26 | 15:00:00 - 15:14:59 | 4.5550 | 4.5776 | | | PO |
| EXDEC26 | 15:15:00 - 15:29:59 | 4.5542 | 4.5770 | | | PP |
| EXDEC26 | 15:30:00 - 15:44:59 | 4.5539 | 4.5775 | | | PQ |
| EXDEC26 | 15:45:00 - 15:59:59 | 4.5559 | 4.5789 | | | PR |
| EXDEC26 | 16:00:00 - 16:14:59 | 4.5567 | 4.5800 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR27 | 09:15:00 - 09:29:59 | 4.5874 | 4.6162 | | | AN |
| EXMAR27 | 09:30:00 - 09:44:59 | 4.5854 | 4.6192 | | | AO |
| EXMAR27 | 09:45:00 - 09:59:59 | 4.5892 | 4.6191 | | | AP |
| EXMAR27 | 10:00:00 - 10:14:59 | 4.5867 | 4.6184 | | | AR |
| EXMAR27 | 10:15:00 - 10:29:59 | 4.5910 | 4.6212 | | | AS |
| EXMAR27 | 10:30:00 - 10:44:59 | 4.5894 | 4.6248 | | | AT |
| EXMAR27 | 10:45:00 - 10:59:59 | 4.5911 | 4.6235 | | | AU |
| EXMAR27 | 11:00:00 - 11:14:59 | 4.5868 | 4.6174 | | | AW |
| EXMAR27 | 11:15:00 - 11:29:59 | 4.5876 | 4.6163 | | | AX |
| EXMAR27 | 11:30:00 - 11:44:59 | 4.5876 | 4.6183 | | | AY |
| EXMAR27 | 11:45:00 - 11:59:59 | 4.5869 | 4.6178 | | | AZ |
| EXMAR27 | 12:00:00 - 12:14:59 | 4.5865 | 4.6188 | | | PA |
| EXMAR27 | 12:15:00 - 12:29:59 | 4.5894 | 4.6199 | | | PB |
| EXMAR27 | 12:30:00 - 12:44:59 | 4.5908 | 4.6183 | | | PC |
| EXMAR27 | 12:45:00 - 12:59:59 | 4.5917 | 4.6198 | | | PD |
| EXMAR27 | 13:00:00 - 13:14:59 | 4.5880 | 4.6188 | | | PF |
| EXMAR27 | 13:15:00 - 13:29:59 | 4.5859 | 4.6164 | | | PG |
| EXMAR27 | 13:30:00 - 13:44:59 | 4.5857 | 4.6144 | | | PH |
| EXMAR27 | 13:45:00 - 13:59:59 | 4.5836 | 4.6087 | | | PI |
| EXMAR27 | 14:00:00 - 14:14:59 | 4.5849 | 4.6105 | | | PJ |
| EXMAR27 | 14:15:00 - 14:29:59 | 4.5847 | 4.6098 | | | PK |
| EXMAR27 | 14:30:00 - 14:44:59 | 4.5835 | 4.6082 | | | PL |
| EXMAR27 | 14:45:00 - 14:59:59 | 4.5819 | 4.6091 | | | PN |
| EXMAR27 | 15:00:00 - 15:14:59 | 4.5827 | 4.6093 | | | PO |
| EXMAR27 | 15:15:00 - 15:29:59 | 4.5819 | 4.6087 | | | PP |
| EXMAR27 | 15:30:00 - 15:44:59 | 4.5816 | 4.6092 | | | PQ |
| EXMAR27 | 15:45:00 - 15:59:59 | 4.5841 | 4.6106 | | | PR |
| EXMAR27 | 16:00:00 - 16:14:59 | 4.5845 | 4.6117 | | | PS |