Time & sales for EX at 2024-06-14
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 09:15:00 - 09:29:59 | 4.3497 | 4.3529 | | | AN |
| EXJUN24 | 09:30:00 - 09:44:59 | 4.3486 | 4.3558 | | | AO |
| EXJUN24 | 09:45:00 - 09:59:59 | 4.3523 | 4.3570 | | | AP |
| EXJUN24 | 10:00:00 - 10:14:59 | 4.3521 | 4.3566 | | | AR |
| EXJUN24 | 10:15:00 - 10:29:59 | 4.3523 | 4.3606 | | | AS |
| EXJUN24 | 10:30:00 - 10:44:59 | 4.3551 | 4.3606 | | | AT |
| EXJUN24 | 10:45:00 - 10:59:59 | 4.3545 | 4.3623 | | | AU |
| EXJUN24 | 11:00:00 - 11:14:59 | 4.3561 | 4.3622 | | | AW |
| EXJUN24 | 11:15:00 - 11:29:59 | 4.3670 | 4.3701 | | | AX |
| EXJUN24 | 11:30:00 - 11:44:59 | 4.3628 | 4.3762 | | | AY |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.3626 | 4.3714 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.3673 | 4.3745 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.3630 | 4.3694 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.3656 | 4.3704 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.3636 | 4.3764 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.3711 | 4.3794 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.3694 | 4.3758 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.3682 | 4.3754 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.3668 | 4.3737 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.3704 | 4.3785 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.3672 | 4.3736 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.3663 | 4.3735 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.3657 | 4.3724 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.3631 | 4.3693 | | | PO |
| EXJUN24 | 15:15:00 - 15:29:59 | 4.3648 | 4.3787 | | | PP |
| EXJUN24 | 15:30:00 - 15:44:59 | 4.3721 | 4.3794 | | | PQ |
| EXJUN24 | 15:45:00 - 15:59:59 | 4.3739 | 4.3795 | | | PR |
| EXJUN24 | 16:00:00 - 16:14:59 | 4.3719 | 4.3788 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.3729 | 4.3772 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.3721 | 4.3797 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.3756 | 4.3807 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.3755 | 4.3808 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.3755 | 4.3845 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.3784 | 4.3847 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.3775 | 4.3860 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.3797 | 4.3860 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.3899 | 4.3935 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.3863 | 4.4004 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.3862 | 4.3952 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.3912 | 4.3987 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.3869 | 4.3937 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.3891 | 4.3945 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.3872 | 4.4006 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.3953 | 4.4039 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.3930 | 4.4000 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.3915 | 4.3995 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.3902 | 4.3979 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.3939 | 4.4027 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.3903 | 4.3979 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.3898 | 4.3973 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.3894 | 4.3964 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.3864 | 4.3932 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.3881 | 4.4027 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.3951 | 4.4031 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.3973 | 4.4039 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.3950 | 4.4031 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.3986 | 4.4036 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.3971 | 4.4057 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.4004 | 4.4070 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.4003 | 4.4070 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.4005 | 4.4107 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.4036 | 4.4111 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.4034 | 4.4127 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.4050 | 4.4128 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.4163 | 4.4209 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.4111 | 4.4272 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.4111 | 4.4223 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.4163 | 4.4254 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.4124 | 4.4204 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.4144 | 4.4215 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.4128 | 4.4285 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.4200 | 4.4309 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.4188 | 4.4271 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.4175 | 4.4262 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.4159 | 4.4248 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.4193 | 4.4294 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.4161 | 4.4248 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.4150 | 4.4243 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.4144 | 4.4236 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.4121 | 4.4198 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.4132 | 4.4303 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.4201 | 4.4302 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.4224 | 4.4304 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.4204 | 4.4298 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.4298 | 4.4355 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.4287 | 4.4383 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.4321 | 4.4391 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.4318 | 4.4387 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.4318 | 4.4427 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.4348 | 4.4429 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.4347 | 4.4449 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.4365 | 4.4448 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.4474 | 4.4529 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.4433 | 4.4593 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.4427 | 4.4542 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.4481 | 4.4574 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.4438 | 4.4524 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.4461 | 4.4533 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.4447 | 4.4596 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.4524 | 4.4628 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.4503 | 4.4590 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.4489 | 4.4585 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.4476 | 4.4571 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.4511 | 4.4618 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.4474 | 4.4570 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.4462 | 4.4565 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.4463 | 4.4558 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.4431 | 4.4521 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.4448 | 4.4616 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.4518 | 4.4620 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.4538 | 4.4627 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.4517 | 4.4618 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.4572 | 4.4650 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.4556 | 4.4670 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.4591 | 4.4680 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.4588 | 4.4676 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.4591 | 4.4717 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.4621 | 4.4718 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.4619 | 4.4740 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.4637 | 4.4740 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.4745 | 4.4820 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.4707 | 4.4882 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.4702 | 4.4834 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.4748 | 4.4861 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.4705 | 4.4811 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.4728 | 4.4819 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.4712 | 4.4883 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.4787 | 4.4916 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.4774 | 4.4884 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.4766 | 4.4874 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.4750 | 4.4862 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.4786 | 4.4907 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.4746 | 4.4854 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.4734 | 4.4847 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.4728 | 4.4839 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.4698 | 4.4805 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.4716 | 4.4904 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.4792 | 4.4912 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.4809 | 4.4911 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.4790 | 4.4904 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.4834 | 4.4964 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.4832 | 4.4993 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.4863 | 4.5005 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.4880 | 4.4997 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.4867 | 4.5033 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.4903 | 4.5045 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.4891 | 4.5046 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.4911 | 4.5061 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.5027 | 4.5147 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.4977 | 4.5210 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.4977 | 4.5153 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.5027 | 4.5189 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.4981 | 4.5135 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.5004 | 4.5140 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.4997 | 4.5205 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.5060 | 4.5235 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.5055 | 4.5199 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.5048 | 4.5196 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.5047 | 4.5185 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.5063 | 4.5225 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.5034 | 4.5187 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.5030 | 4.5186 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.5013 | 4.5166 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.4990 | 4.5121 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.5010 | 4.5237 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.5076 | 4.5240 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.5096 | 4.5242 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.5076 | 4.5232 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.5126 | 4.5256 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.5125 | 4.5289 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.5159 | 4.5298 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.5174 | 4.5297 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.5159 | 4.5338 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.5189 | 4.5340 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.5190 | 4.5352 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.5206 | 4.5360 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.5327 | 4.5454 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.5281 | 4.5509 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.5277 | 4.5454 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.5330 | 4.5491 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.5277 | 4.5440 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.5307 | 4.5444 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.5291 | 4.5509 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.5368 | 4.5543 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.5349 | 4.5508 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.5339 | 4.5509 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.5340 | 4.5493 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.5368 | 4.5546 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.5336 | 4.5499 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.5317 | 4.5489 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.5313 | 4.5476 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.5279 | 4.5435 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.5301 | 4.5538 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.5368 | 4.5543 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.5392 | 4.5551 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.5367 | 4.5541 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.5420 | 4.5557 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.5415 | 4.5587 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.5450 | 4.5597 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.5463 | 4.5603 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.5450 | 4.5636 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.5486 | 4.5637 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.5477 | 4.5654 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.5505 | 4.5662 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.5617 | 4.5752 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.5579 | 4.5811 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.5579 | 4.5765 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.5632 | 4.5802 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.5581 | 4.5745 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.5604 | 4.5749 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.5587 | 4.5814 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.5659 | 4.5846 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.5643 | 4.5815 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.5636 | 4.5821 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.5625 | 4.5802 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.5658 | 4.5848 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.5627 | 4.5804 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.5618 | 4.5793 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.5609 | 4.5780 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.5571 | 4.5741 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.5596 | 4.5843 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.5665 | 4.5848 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.5688 | 4.5855 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.5663 | 4.5847 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:15:00 - 09:29:59 | 4.5706 | 4.5847 | | | AN |
| EXJUN26 | 09:30:00 - 09:44:59 | 4.5705 | 4.5886 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.5741 | 4.5893 | | | AP |
| EXJUN26 | 10:00:00 - 10:14:59 | 4.5753 | 4.5905 | | | AR |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.5741 | 4.5935 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.5773 | 4.5936 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.5771 | 4.5956 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.5799 | 4.5965 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.5915 | 4.6057 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.5876 | 4.6113 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.5873 | 4.6073 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.5931 | 4.6113 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.5880 | 4.6051 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.5900 | 4.6055 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.5883 | 4.6119 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.5958 | 4.6151 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.5937 | 4.6121 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.5930 | 4.6131 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.5919 | 4.6112 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.5958 | 4.6158 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.5925 | 4.6109 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.5904 | 4.6100 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.5905 | 4.6086 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.5868 | 4.6044 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.5887 | 4.6148 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.5960 | 4.6152 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.5984 | 4.6161 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.5961 | 4.6150 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP26 | 09:15:00 - 09:29:59 | 4.6003 | 4.6163 | | | AN |
| EXSEP26 | 09:30:00 - 09:44:59 | 4.6001 | 4.6196 | | | AO |
| EXSEP26 | 09:45:00 - 09:59:59 | 4.6041 | 4.6204 | | | AP |
| EXSEP26 | 10:00:00 - 10:14:59 | 4.6055 | 4.6218 | | | AR |
| EXSEP26 | 10:15:00 - 10:29:59 | 4.6043 | 4.6250 | | | AS |
| EXSEP26 | 10:30:00 - 10:44:59 | 4.6076 | 4.6249 | | | AT |
| EXSEP26 | 10:45:00 - 10:59:59 | 4.6077 | 4.6274 | | | AU |
| EXSEP26 | 11:00:00 - 11:14:59 | 4.6102 | 4.6280 | | | AW |
| EXSEP26 | 11:15:00 - 11:29:59 | 4.6221 | 4.6374 | | | AX |
| EXSEP26 | 11:30:00 - 11:44:59 | 4.6178 | 4.6438 | | | AY |
| EXSEP26 | 11:45:00 - 11:59:59 | 4.6177 | 4.6399 | | | AZ |
| EXSEP26 | 12:00:00 - 12:14:59 | 4.6229 | 4.6432 | | | PA |
| EXSEP26 | 12:15:00 - 12:29:59 | 4.6178 | 4.6371 | | | PB |
| EXSEP26 | 12:30:00 - 12:44:59 | 4.6195 | 4.6374 | | | PC |
| EXSEP26 | 12:45:00 - 12:59:59 | 4.6179 | 4.6441 | | | PD |
| EXSEP26 | 13:00:00 - 13:14:59 | 4.6245 | 4.6471 | | | PF |
| EXSEP26 | 13:15:00 - 13:29:59 | 4.6233 | 4.6442 | | | PG |
| EXSEP26 | 13:30:00 - 13:44:59 | 4.6228 | 4.6452 | | | PH |
| EXSEP26 | 13:45:00 - 13:59:59 | 4.6217 | 4.6436 | | | PI |
| EXSEP26 | 14:00:00 - 14:14:59 | 4.6260 | 4.6485 | | | PJ |
| EXSEP26 | 14:15:00 - 14:29:59 | 4.6229 | 4.6437 | | | PK |
| EXSEP26 | 14:30:00 - 14:44:59 | 4.6200 | 4.6423 | | | PL |
| EXSEP26 | 14:45:00 - 14:59:59 | 4.6195 | 4.6401 | | | PN |
| EXSEP26 | 15:00:00 - 15:14:59 | 4.6163 | 4.6360 | | | PO |
| EXSEP26 | 15:15:00 - 15:29:59 | 4.6182 | 4.6479 | | | PP |
| EXSEP26 | 15:30:00 - 15:44:59 | 4.6264 | 4.6477 | | | PQ |
| EXSEP26 | 15:45:00 - 15:59:59 | 4.6286 | 4.6481 | | | PR |
| EXSEP26 | 16:00:00 - 16:14:59 | 4.6266 | 4.6468 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC26 | 09:15:00 - 09:29:59 | 4.6296 | 4.6464 | | | AN |
| EXDEC26 | 09:30:00 - 09:44:59 | 4.6300 | 4.6506 | | | AO |
| EXDEC26 | 09:45:00 - 09:59:59 | 4.6342 | 4.6513 | | | AP |
| EXDEC26 | 10:00:00 - 10:14:59 | 4.6358 | 4.6533 | | | AR |
| EXDEC26 | 10:15:00 - 10:29:59 | 4.6343 | 4.6565 | | | AS |
| EXDEC26 | 10:30:00 - 10:44:59 | 4.6375 | 4.6563 | | | AT |
| EXDEC26 | 10:45:00 - 10:59:59 | 4.6377 | 4.6590 | | | AU |
| EXDEC26 | 11:00:00 - 11:14:59 | 4.6404 | 4.6596 | | | AW |
| EXDEC26 | 11:15:00 - 11:29:59 | 4.6530 | 4.6693 | | | AX |
| EXDEC26 | 11:30:00 - 11:44:59 | 4.6479 | 4.6758 | | | AY |
| EXDEC26 | 11:45:00 - 11:59:59 | 4.6479 | 4.6725 | | | AZ |
| EXDEC26 | 12:00:00 - 12:14:59 | 4.6529 | 4.6751 | | | PA |
| EXDEC26 | 12:15:00 - 12:29:59 | 4.6474 | 4.6691 | | | PB |
| EXDEC26 | 12:30:00 - 12:44:59 | 4.6490 | 4.6693 | | | PC |
| EXDEC26 | 12:45:00 - 12:59:59 | 4.6474 | 4.6757 | | | PD |
| EXDEC26 | 13:00:00 - 13:14:59 | 4.6541 | 4.6790 | | | PF |
| EXDEC26 | 13:15:00 - 13:29:59 | 4.6529 | 4.6760 | | | PG |
| EXDEC26 | 13:30:00 - 13:44:59 | 4.6527 | 4.6771 | | | PH |
| EXDEC26 | 13:45:00 - 13:59:59 | 4.6513 | 4.6758 | | | PI |
| EXDEC26 | 14:00:00 - 14:14:59 | 4.6553 | 4.6812 | | | PJ |
| EXDEC26 | 14:15:00 - 14:29:59 | 4.6528 | 4.6763 | | | PK |
| EXDEC26 | 14:30:00 - 14:44:59 | 4.6492 | 4.6746 | | | PL |
| EXDEC26 | 14:45:00 - 14:59:59 | 4.6487 | 4.6718 | | | PN |
| EXDEC26 | 15:00:00 - 15:14:59 | 4.6462 | 4.6674 | | | PO |
| EXDEC26 | 15:15:00 - 15:29:59 | 4.6480 | 4.6798 | | | PP |
| EXDEC26 | 15:30:00 - 15:44:59 | 4.6562 | 4.6795 | | | PQ |
| EXDEC26 | 15:45:00 - 15:59:59 | 4.6586 | 4.6795 | | | PR |
| EXDEC26 | 16:00:00 - 16:14:59 | 4.6566 | 4.6786 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR27 | 09:15:00 - 09:29:59 | 4.6600 | 4.6784 | | | AN |
| EXMAR27 | 09:30:00 - 09:44:59 | 4.6596 | 4.6813 | | | AO |
| EXMAR27 | 09:45:00 - 09:59:59 | 4.6639 | 4.6823 | | | AP |
| EXMAR27 | 10:00:00 - 10:14:59 | 4.6659 | 4.6846 | | | AR |
| EXMAR27 | 10:15:00 - 10:29:59 | 4.6642 | 4.6881 | | | AS |
| EXMAR27 | 10:30:00 - 10:44:59 | 4.6673 | 4.6878 | | | AT |
| EXMAR27 | 10:45:00 - 10:59:59 | 4.6675 | 4.6906 | | | AU |
| EXMAR27 | 11:00:00 - 11:14:59 | 4.6705 | 4.6914 | | | AW |
| EXMAR27 | 11:15:00 - 11:29:59 | 4.6836 | 4.7012 | | | AX |
| EXMAR27 | 11:30:00 - 11:44:59 | 4.6772 | 4.7081 | | | AY |
| EXMAR27 | 11:45:00 - 11:59:59 | 4.6772 | 4.7045 | | | AZ |
| EXMAR27 | 12:00:00 - 12:14:59 | 4.6826 | 4.7073 | | | PA |
| EXMAR27 | 12:15:00 - 12:29:59 | 4.6769 | 4.7010 | | | PB |
| EXMAR27 | 12:30:00 - 12:44:59 | 4.6783 | 4.7016 | | | PC |
| EXMAR27 | 12:45:00 - 12:59:59 | 4.6769 | 4.7086 | | | PD |
| EXMAR27 | 13:00:00 - 13:14:59 | 4.6830 | 4.7112 | | | PF |
| EXMAR27 | 13:15:00 - 13:29:59 | 4.6825 | 4.7081 | | | PG |
| EXMAR27 | 13:30:00 - 13:44:59 | 4.6824 | 4.7089 | | | PH |
| EXMAR27 | 13:45:00 - 13:59:59 | 4.6814 | 4.7084 | | | PI |
| EXMAR27 | 14:00:00 - 14:14:59 | 4.6848 | 4.7139 | | | PJ |
| EXMAR27 | 14:15:00 - 14:29:59 | 4.6824 | 4.7092 | | | PK |
| EXMAR27 | 14:30:00 - 14:44:59 | 4.6784 | 4.7066 | | | PL |
| EXMAR27 | 14:45:00 - 14:59:59 | 4.6779 | 4.7040 | | | PN |
| EXMAR27 | 15:00:00 - 15:14:59 | 4.6756 | 4.6987 | | | PO |
| EXMAR27 | 15:15:00 - 15:29:59 | 4.6776 | 4.7129 | | | PP |
| EXMAR27 | 15:30:00 - 15:44:59 | 4.6853 | 4.7119 | | | PQ |
| EXMAR27 | 15:45:00 - 15:59:59 | 4.6877 | 4.7113 | | | PR |
| EXMAR27 | 16:00:00 - 16:14:59 | 4.6861 | 4.7107 | | | PS |