Time & sales for EX at 2024-06-05
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 09:15:00 - 09:29:59 | 4.3085 | 4.3124 | | | AN |
| EXJUN24 | 09:30:00 - 09:44:59 | 4.3074 | 4.3112 | | | AO |
| EXJUN24 | 09:45:00 - 09:59:59 | 4.3088 | 4.3136 | | | AP |
| EXJUN24 | 10:00:00 - 10:14:59 | 4.3089 | 4.3147 | | | AR |
| EXJUN24 | 10:15:00 - 10:29:59 | 4.3097 | 4.3152 | | | AS |
| EXJUN24 | 10:30:00 - 10:44:59 | 4.3057 | 4.3134 | | | AT |
| EXJUN24 | 10:45:00 - 10:59:59 | 4.3060 | 4.3132 | | | AU |
| EXJUN24 | 11:00:00 - 11:14:59 | 4.3094 | 4.3135 | | | AW |
| EXJUN24 | 11:15:00 - 11:29:59 | 4.3102 | 4.3149 | | | AX |
| EXJUN24 | 11:30:00 - 11:44:59 | 4.3109 | 4.3196 | | | AY |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.3109 | 4.3173 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.3108 | 4.3140 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.3126 | 4.3171 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.3121 | 4.3161 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.3115 | 4.3151 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.3118 | 4.3164 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.3128 | 4.3168 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.3113 | 4.3162 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.3095 | 4.3129 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.3060 | 4.3106 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.3032 | 4.3095 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.3043 | 4.3093 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.3021 | 4.3083 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.3006 | 4.3060 | | | PO |
| EXJUN24 | 15:15:00 - 15:29:59 | 4.2967 | 4.3030 | | | PP |
| EXJUN24 | 15:30:00 - 15:44:59 | 4.2966 | 4.3005 | | | PQ |
| EXJUN24 | 15:45:00 - 15:59:59 | 4.2971 | 4.3013 | | | PR |
| EXJUN24 | 16:00:00 - 16:14:59 | 4.2965 | 4.3030 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.3315 | 4.3363 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.3300 | 4.3341 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.3314 | 4.3366 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.3314 | 4.3377 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.3323 | 4.3382 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.3285 | 4.3363 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.3287 | 4.3363 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.3323 | 4.3365 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.3327 | 4.3379 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.3335 | 4.3429 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.3336 | 4.3401 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.3331 | 4.3367 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.3352 | 4.3400 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.3346 | 4.3391 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.3340 | 4.3381 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.3343 | 4.3393 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.3352 | 4.3395 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.3338 | 4.3391 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.3322 | 4.3357 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.3282 | 4.3331 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.3253 | 4.3306 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.3267 | 4.3323 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.3243 | 4.3312 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.3230 | 4.3290 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.3189 | 4.3255 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.3186 | 4.3233 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.3191 | 4.3240 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.3216 | 4.3268 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.3561 | 4.3614 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.3549 | 4.3603 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.3568 | 4.3628 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.3565 | 4.3638 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.3574 | 4.3644 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.3534 | 4.3623 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.3537 | 4.3623 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.3570 | 4.3622 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.3578 | 4.3641 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.3585 | 4.3686 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.3585 | 4.3663 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.3584 | 4.3629 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.3600 | 4.3660 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.3592 | 4.3651 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.3586 | 4.3638 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.3591 | 4.3651 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.3600 | 4.3651 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.3579 | 4.3650 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.3564 | 4.3618 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.3524 | 4.3593 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.3500 | 4.3588 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.3513 | 4.3580 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.3489 | 4.3566 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.3471 | 4.3549 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.3433 | 4.3518 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.3433 | 4.3492 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.3437 | 4.3499 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.3459 | 4.3515 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.3856 | 4.3920 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.3842 | 4.3899 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.3856 | 4.3925 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.3856 | 4.3936 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.3864 | 4.3942 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.3826 | 4.3924 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.3829 | 4.3920 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.3863 | 4.3922 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.3868 | 4.3936 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.3876 | 4.3987 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.3878 | 4.3958 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.3872 | 4.3924 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.3889 | 4.3956 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.3882 | 4.3943 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.3874 | 4.3931 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.3879 | 4.3943 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.3884 | 4.3945 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.3872 | 4.3941 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.3855 | 4.3907 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.3815 | 4.3883 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.3780 | 4.3860 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.3796 | 4.3877 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.3777 | 4.3862 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.3762 | 4.3840 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.3720 | 4.3806 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.3719 | 4.3783 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.3721 | 4.3792 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.3748 | 4.3822 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.4097 | 4.4171 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.4087 | 4.4163 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.4104 | 4.4189 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.4103 | 4.4197 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.4109 | 4.4200 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.4069 | 4.4183 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.4072 | 4.4179 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.4103 | 4.4182 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.4112 | 4.4196 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.4116 | 4.4243 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.4120 | 4.4220 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.4117 | 4.4185 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.4136 | 4.4218 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.4130 | 4.4209 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.4124 | 4.4192 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.4125 | 4.4204 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.4131 | 4.4210 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.4114 | 4.4206 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.4094 | 4.4173 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.4057 | 4.4148 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.4027 | 4.4145 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.4037 | 4.4137 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.4023 | 4.4125 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.4008 | 4.4100 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.3966 | 4.4072 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.3964 | 4.4046 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.3971 | 4.4053 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.3959 | 4.4074 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.4366 | 4.4471 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.4340 | 4.4465 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.4368 | 4.4483 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.4370 | 4.4489 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.4377 | 4.4495 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.4329 | 4.4480 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.4327 | 4.4474 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.4359 | 4.4479 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.4372 | 4.4494 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.4370 | 4.4541 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.4388 | 4.4516 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.4386 | 4.4479 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.4393 | 4.4513 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.4383 | 4.4505 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.4391 | 4.4491 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.4392 | 4.4505 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.4391 | 4.4509 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.4371 | 4.4502 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.4353 | 4.4469 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.4316 | 4.4443 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.4301 | 4.4436 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.4298 | 4.4430 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.4293 | 4.4417 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.4275 | 4.4397 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.4236 | 4.4365 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.4219 | 4.4343 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.4227 | 4.4352 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.4217 | 4.4368 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.4641 | 4.4759 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.4618 | 4.4743 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.4637 | 4.4765 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.4641 | 4.4770 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.4646 | 4.4769 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.4604 | 4.4756 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.4604 | 4.4752 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.4630 | 4.4758 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.4646 | 4.4772 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.4643 | 4.4822 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.4659 | 4.4794 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.4654 | 4.4756 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.4668 | 4.4791 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.4659 | 4.4782 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.4662 | 4.4770 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.4663 | 4.4783 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.4667 | 4.4784 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.4647 | 4.4779 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.4630 | 4.4744 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.4588 | 4.4721 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.4562 | 4.4696 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.4573 | 4.4708 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.4561 | 4.4695 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.4543 | 4.4672 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.4501 | 4.4639 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.4486 | 4.4617 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.4493 | 4.4627 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.4492 | 4.4643 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.4912 | 4.5039 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.4896 | 4.5023 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.4910 | 4.5048 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.4914 | 4.5052 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.4914 | 4.5050 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.4877 | 4.5033 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.4880 | 4.5031 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.4900 | 4.5037 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.4921 | 4.5050 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.4920 | 4.5098 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.4930 | 4.5069 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.4924 | 4.5035 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.4944 | 4.5071 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.4935 | 4.5061 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.4933 | 4.5049 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.4936 | 4.5061 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.4944 | 4.5063 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.4925 | 4.5058 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.4907 | 4.5022 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.4867 | 4.5000 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.4837 | 4.4975 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.4851 | 4.4986 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.4829 | 4.4976 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.4810 | 4.4951 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.4768 | 4.4919 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.4760 | 4.4896 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.4764 | 4.4905 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.4787 | 4.4935 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:15:00 - 09:29:59 | 4.5184 | 4.5315 | | | AN |
| EXJUN26 | 09:30:00 - 09:44:59 | 4.5175 | 4.5305 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.5188 | 4.5333 | | | AP |
| EXJUN26 | 10:00:00 - 10:14:59 | 4.5187 | 4.5335 | | | AR |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.5183 | 4.5326 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.5149 | 4.5312 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.5151 | 4.5312 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.5172 | 4.5315 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.5194 | 4.5331 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.5197 | 4.5377 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.5201 | 4.5346 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.5195 | 4.5315 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.5220 | 4.5352 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.5212 | 4.5341 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.5205 | 4.5330 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.5209 | 4.5341 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.5216 | 4.5343 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.5203 | 4.5338 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.5186 | 4.5302 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.5145 | 4.5282 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.5113 | 4.5255 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.5122 | 4.5266 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.5098 | 4.5257 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.5078 | 4.5233 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.5036 | 4.5200 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.5033 | 4.5176 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.5037 | 4.5186 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.5058 | 4.5200 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP26 | 09:15:00 - 09:29:59 | 4.5455 | 4.5622 | | | AN |
| EXSEP26 | 09:30:00 - 09:44:59 | 4.5456 | 4.5602 | | | AO |
| EXSEP26 | 09:45:00 - 09:59:59 | 4.5468 | 4.5630 | | | AP |
| EXSEP26 | 10:00:00 - 10:14:59 | 4.5467 | 4.5628 | | | AR |
| EXSEP26 | 10:15:00 - 10:29:59 | 4.5470 | 4.5627 | | | AS |
| EXSEP26 | 10:30:00 - 10:44:59 | 4.5428 | 4.5613 | | | AT |
| EXSEP26 | 10:45:00 - 10:59:59 | 4.5431 | 4.5612 | | | AU |
| EXSEP26 | 11:00:00 - 11:14:59 | 4.5449 | 4.5608 | | | AW |
| EXSEP26 | 11:15:00 - 11:29:59 | 4.5474 | 4.5623 | | | AX |
| EXSEP26 | 11:30:00 - 11:44:59 | 4.5477 | 4.5663 | | | AY |
| EXSEP26 | 11:45:00 - 11:59:59 | 4.5478 | 4.5639 | | | AZ |
| EXSEP26 | 12:00:00 - 12:14:59 | 4.5474 | 4.5606 | | | PA |
| EXSEP26 | 12:15:00 - 12:29:59 | 4.5496 | 4.5645 | | | PB |
| EXSEP26 | 12:30:00 - 12:44:59 | 4.5491 | 4.5635 | | | PC |
| EXSEP26 | 12:45:00 - 12:59:59 | 4.5486 | 4.5626 | | | PD |
| EXSEP26 | 13:00:00 - 13:14:59 | 4.5487 | 4.5632 | | | PF |
| EXSEP26 | 13:15:00 - 13:29:59 | 4.5496 | 4.5638 | | | PG |
| EXSEP26 | 13:30:00 - 13:44:59 | 4.5481 | 4.5634 | | | PH |
| EXSEP26 | 13:45:00 - 13:59:59 | 4.5460 | 4.5597 | | | PI |
| EXSEP26 | 14:00:00 - 14:14:59 | 4.5422 | 4.5574 | | | PJ |
| EXSEP26 | 14:15:00 - 14:29:59 | 4.5390 | 4.5569 | | | PK |
| EXSEP26 | 14:30:00 - 14:44:59 | 4.5400 | 4.5559 | | | PL |
| EXSEP26 | 14:45:00 - 14:59:59 | 4.5374 | 4.5548 | | | PN |
| EXSEP26 | 15:00:00 - 15:14:59 | 4.5355 | 4.5523 | | | PO |
| EXSEP26 | 15:15:00 - 15:29:59 | 4.5315 | 4.5495 | | | PP |
| EXSEP26 | 15:30:00 - 15:44:59 | 4.5313 | 4.5465 | | | PQ |
| EXSEP26 | 15:45:00 - 15:59:59 | 4.5321 | 4.5477 | | | PR |
| EXSEP26 | 16:00:00 - 16:14:59 | 4.5312 | 4.5491 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC26 | 09:15:00 - 09:29:59 | 4.5735 | 4.5913 | | | AN |
| EXDEC26 | 09:30:00 - 09:44:59 | 4.5738 | 4.5897 | | | AO |
| EXDEC26 | 09:45:00 - 09:59:59 | 4.5748 | 4.5926 | | | AP |
| EXDEC26 | 10:00:00 - 10:14:59 | 4.5746 | 4.5921 | | | AR |
| EXDEC26 | 10:15:00 - 10:29:59 | 4.5752 | 4.5922 | | | AS |
| EXDEC26 | 10:30:00 - 10:44:59 | 4.5710 | 4.5907 | | | AT |
| EXDEC26 | 10:45:00 - 10:59:59 | 4.5713 | 4.5913 | | | AU |
| EXDEC26 | 11:00:00 - 11:14:59 | 4.5724 | 4.5905 | | | AW |
| EXDEC26 | 11:15:00 - 11:29:59 | 4.5754 | 4.5916 | | | AX |
| EXDEC26 | 11:30:00 - 11:44:59 | 4.5756 | 4.5952 | | | AY |
| EXDEC26 | 11:45:00 - 11:59:59 | 4.5756 | 4.5929 | | | AZ |
| EXDEC26 | 12:00:00 - 12:14:59 | 4.5752 | 4.5895 | | | PA |
| EXDEC26 | 12:15:00 - 12:29:59 | 4.5772 | 4.5937 | | | PB |
| EXDEC26 | 12:30:00 - 12:44:59 | 4.5770 | 4.5929 | | | PC |
| EXDEC26 | 12:45:00 - 12:59:59 | 4.5765 | 4.5921 | | | PD |
| EXDEC26 | 13:00:00 - 13:14:59 | 4.5766 | 4.5926 | | | PF |
| EXDEC26 | 13:15:00 - 13:29:59 | 4.5773 | 4.5932 | | | PG |
| EXDEC26 | 13:30:00 - 13:44:59 | 4.5754 | 4.5928 | | | PH |
| EXDEC26 | 13:45:00 - 13:59:59 | 4.5738 | 4.5891 | | | PI |
| EXDEC26 | 14:00:00 - 14:14:59 | 4.5698 | 4.5868 | | | PJ |
| EXDEC26 | 14:15:00 - 14:29:59 | 4.5667 | 4.5859 | | | PK |
| EXDEC26 | 14:30:00 - 14:44:59 | 4.5679 | 4.5852 | | | PL |
| EXDEC26 | 14:45:00 - 14:59:59 | 4.5655 | 4.5840 | | | PN |
| EXDEC26 | 15:00:00 - 15:14:59 | 4.5632 | 4.5818 | | | PO |
| EXDEC26 | 15:15:00 - 15:29:59 | 4.5594 | 4.5786 | | | PP |
| EXDEC26 | 15:30:00 - 15:44:59 | 4.5591 | 4.5756 | | | PQ |
| EXDEC26 | 15:45:00 - 15:59:59 | 4.5601 | 4.5767 | | | PR |
| EXDEC26 | 16:00:00 - 16:14:59 | 4.5593 | 4.5786 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR27 | 09:15:00 - 09:29:59 | 4.6002 | 4.6215 | | | AN |
| EXMAR27 | 09:30:00 - 09:44:59 | 4.6020 | 4.6192 | | | AO |
| EXMAR27 | 09:45:00 - 09:59:59 | 4.6032 | 4.6222 | | | AP |
| EXMAR27 | 10:00:00 - 10:14:59 | 4.6025 | 4.6215 | | | AR |
| EXMAR27 | 10:15:00 - 10:29:59 | 4.6033 | 4.6218 | | | AS |
| EXMAR27 | 10:30:00 - 10:44:59 | 4.5992 | 4.6197 | | | AT |
| EXMAR27 | 10:45:00 - 10:59:59 | 4.5989 | 4.6217 | | | AU |
| EXMAR27 | 11:00:00 - 11:14:59 | 4.5999 | 4.6203 | | | AW |
| EXMAR27 | 11:15:00 - 11:29:59 | 4.6034 | 4.6213 | | | AX |
| EXMAR27 | 11:30:00 - 11:44:59 | 4.6034 | 4.6242 | | | AY |
| EXMAR27 | 11:45:00 - 11:59:59 | 4.6034 | 4.6215 | | | AZ |
| EXMAR27 | 12:00:00 - 12:14:59 | 4.6029 | 4.6185 | | | PA |
| EXMAR27 | 12:15:00 - 12:29:59 | 4.6048 | 4.6229 | | | PB |
| EXMAR27 | 12:30:00 - 12:44:59 | 4.6049 | 4.6228 | | | PC |
| EXMAR27 | 12:45:00 - 12:59:59 | 4.6040 | 4.6217 | | | PD |
| EXMAR27 | 13:00:00 - 13:14:59 | 4.6041 | 4.6220 | | | PF |
| EXMAR27 | 13:15:00 - 13:29:59 | 4.6047 | 4.6223 | | | PG |
| EXMAR27 | 13:30:00 - 13:44:59 | 4.6031 | 4.6222 | | | PH |
| EXMAR27 | 13:45:00 - 13:59:59 | 4.6016 | 4.6186 | | | PI |
| EXMAR27 | 14:00:00 - 14:14:59 | 4.5972 | 4.6163 | | | PJ |
| EXMAR27 | 14:15:00 - 14:29:59 | 4.5942 | 4.6164 | | | PK |
| EXMAR27 | 14:30:00 - 14:44:59 | 4.5958 | 4.6144 | | | PL |
| EXMAR27 | 14:45:00 - 14:59:59 | 4.5932 | 4.6133 | | | PN |
| EXMAR27 | 15:00:00 - 15:14:59 | 4.5907 | 4.6107 | | | PO |
| EXMAR27 | 15:15:00 - 15:29:59 | 4.5872 | 4.6077 | | | PP |
| EXMAR27 | 15:30:00 - 15:44:59 | 4.5867 | 4.6047 | | | PQ |
| EXMAR27 | 15:45:00 - 15:59:59 | 4.5881 | 4.6064 | | | PR |
| EXMAR27 | 16:00:00 - 16:14:59 | 4.5894 | 4.6085 | | | PS |