Time & sales for EX at 2024-07-19
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.3035 | 4.3073 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.3025 | 4.3073 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.3016 | 4.3064 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.3012 | 4.3064 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.3020 | 4.3093 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.3056 | 4.3095 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.3051 | 4.3099 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.3042 | 4.3095 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.3027 | 4.3091 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.2986 | 4.3064 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.2975 | 4.3032 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.2998 | 4.3075 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.3030 | 4.3083 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.3035 | 4.3081 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.3013 | 4.3080 | | | PD |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.2982 | 4.3030 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.2983 | 4.3027 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.2961 | 4.3018 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.2962 | 4.3018 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.2978 | 4.3021 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.2966 | 4.3019 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.2967 | 4.3005 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.2962 | 4.3004 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.2963 | 4.3002 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.2965 | 4.3019 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.2980 | 4.3021 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.2962 | 4.3016 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.3287 | 4.3336 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.3277 | 4.3332 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.3268 | 4.3325 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.3265 | 4.3330 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.3274 | 4.3353 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.3313 | 4.3356 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.3305 | 4.3370 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.3295 | 4.3355 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.3281 | 4.3351 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.3240 | 4.3326 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.3228 | 4.3296 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.3276 | 4.3335 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.3284 | 4.3345 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.3287 | 4.3344 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.3266 | 4.3340 | | | PD |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.3236 | 4.3292 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.3236 | 4.3288 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.3216 | 4.3279 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.3215 | 4.3279 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.3232 | 4.3281 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.3220 | 4.3283 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.3219 | 4.3265 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.3215 | 4.3266 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.3215 | 4.3263 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.3216 | 4.3280 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.3234 | 4.3283 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.3214 | 4.3277 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.3613 | 4.3668 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.3600 | 4.3667 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.3591 | 4.3662 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.3586 | 4.3662 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.3594 | 4.3690 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.3631 | 4.3691 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.3626 | 4.3695 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.3617 | 4.3690 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.3603 | 4.3687 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.3563 | 4.3659 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.3554 | 4.3627 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.3574 | 4.3670 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.3606 | 4.3678 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.3613 | 4.3676 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.3590 | 4.3675 | | | PD |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.3560 | 4.3624 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.3560 | 4.3620 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.3539 | 4.3611 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.3539 | 4.3611 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.3554 | 4.3614 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.3543 | 4.3613 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.3544 | 4.3599 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.3540 | 4.3599 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.3539 | 4.3597 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.3540 | 4.3614 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.3557 | 4.3617 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.3539 | 4.3611 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.3912 | 4.3978 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.3900 | 4.3978 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.3891 | 4.3972 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.3887 | 4.3975 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.3897 | 4.3999 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.3932 | 4.4002 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.3929 | 4.4012 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.3919 | 4.3997 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.3906 | 4.3995 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.3866 | 4.3966 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.3855 | 4.3935 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.3879 | 4.3977 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.3910 | 4.3987 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.3912 | 4.3985 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.3893 | 4.3983 | | | PD |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.3862 | 4.3931 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.3862 | 4.3927 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.3840 | 4.3919 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.3839 | 4.3919 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.3859 | 4.3922 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.3845 | 4.3925 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.3845 | 4.3905 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.3842 | 4.3907 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.3845 | 4.3906 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.3847 | 4.3922 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.3862 | 4.3926 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.3843 | 4.3920 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.4187 | 4.4289 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.4174 | 4.4288 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.4165 | 4.4281 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.4161 | 4.4284 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.4170 | 4.4305 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.4205 | 4.4305 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.4200 | 4.4320 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.4192 | 4.4303 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.4179 | 4.4302 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.4138 | 4.4274 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.4126 | 4.4241 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.4149 | 4.4282 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.4179 | 4.4292 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.4181 | 4.4290 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.4163 | 4.4288 | | | PD |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.4130 | 4.4237 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.4130 | 4.4233 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.4108 | 4.4223 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.4108 | 4.4221 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.4126 | 4.4224 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.4113 | 4.4227 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.4113 | 4.4209 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.4110 | 4.4211 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.4114 | 4.4210 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.4118 | 4.4228 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.4134 | 4.4232 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.4115 | 4.4226 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.4471 | 4.4595 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.4460 | 4.4592 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.4451 | 4.4586 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.4448 | 4.4587 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.4455 | 4.4615 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.4490 | 4.4612 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.4487 | 4.4624 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.4479 | 4.4611 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.4466 | 4.4607 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.4425 | 4.4580 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.4412 | 4.4546 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.4433 | 4.4586 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.4463 | 4.4594 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.4466 | 4.4595 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.4447 | 4.4594 | | | PD |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.4414 | 4.4544 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.4414 | 4.4538 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.4392 | 4.4527 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.4391 | 4.4524 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.4406 | 4.4527 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.4396 | 4.4526 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.4399 | 4.4513 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.4393 | 4.4517 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.4395 | 4.4517 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.4396 | 4.4536 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.4417 | 4.4538 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.4398 | 4.4535 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.4769 | 4.4900 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.4754 | 4.4892 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.4746 | 4.4889 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.4742 | 4.4890 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.4752 | 4.4922 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.4785 | 4.4920 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.4788 | 4.4924 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.4779 | 4.4916 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.4766 | 4.4914 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.4726 | 4.4886 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.4715 | 4.4848 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.4732 | 4.4890 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.4761 | 4.4898 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.4770 | 4.4900 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.4746 | 4.4898 | | | PD |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.4713 | 4.4847 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.4713 | 4.4841 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.4690 | 4.4829 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.4689 | 4.4824 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.4703 | 4.4828 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.4694 | 4.4829 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.4698 | 4.4816 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.4691 | 4.4821 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.4692 | 4.4821 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.4693 | 4.4843 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.4716 | 4.4845 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.4696 | 4.4844 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:15:00 - 09:29:59 | 4.5062 | 4.5202 | | | AN |
| EXJUN26 | 09:30:00 - 09:44:59 | 4.5045 | 4.5192 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.5036 | 4.5191 | | | AP |
| EXJUN26 | 10:00:00 - 10:14:59 | 4.5032 | 4.5192 | | | AR |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.5045 | 4.5225 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.5080 | 4.5227 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.5084 | 4.5228 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.5075 | 4.5221 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.5063 | 4.5219 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.5024 | 4.5189 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.5013 | 4.5148 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.5029 | 4.5190 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.5056 | 4.5198 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.5064 | 4.5204 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.5041 | 4.5202 | | | PD |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.5006 | 4.5150 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.5009 | 4.5143 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.4984 | 4.5128 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.4983 | 4.5122 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.4995 | 4.5126 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.4988 | 4.5130 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.4993 | 4.5120 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.4983 | 4.5124 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.4984 | 4.5122 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.4986 | 4.5146 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.5010 | 4.5149 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.4991 | 4.5150 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP26 | 09:15:00 - 09:29:59 | 4.5337 | 4.5492 | | | AN |
| EXSEP26 | 09:30:00 - 09:44:59 | 4.5320 | 4.5488 | | | AO |
| EXSEP26 | 09:45:00 - 09:59:59 | 4.5307 | 4.5484 | | | AP |
| EXSEP26 | 10:00:00 - 10:14:59 | 4.5306 | 4.5490 | | | AR |
| EXSEP26 | 10:15:00 - 10:29:59 | 4.5323 | 4.5516 | | | AS |
| EXSEP26 | 10:30:00 - 10:44:59 | 4.5353 | 4.5520 | | | AT |
| EXSEP26 | 10:45:00 - 10:59:59 | 4.5361 | 4.5531 | | | AU |
| EXSEP26 | 11:00:00 - 11:14:59 | 4.5352 | 4.5515 | | | AW |
| EXSEP26 | 11:15:00 - 11:29:59 | 4.5342 | 4.5513 | | | AX |
| EXSEP26 | 11:30:00 - 11:44:59 | 4.5301 | 4.5481 | | | AY |
| EXSEP26 | 11:45:00 - 11:59:59 | 4.5290 | 4.5439 | | | AZ |
| EXSEP26 | 12:00:00 - 12:14:59 | 4.5306 | 4.5480 | | | PA |
| EXSEP26 | 12:15:00 - 12:29:59 | 4.5333 | 4.5488 | | | PB |
| EXSEP26 | 12:30:00 - 12:44:59 | 4.5336 | 4.5495 | | | PC |
| EXSEP26 | 12:45:00 - 12:59:59 | 4.5315 | 4.5495 | | | PD |
| EXSEP26 | 13:15:00 - 13:29:59 | 4.5280 | 4.5442 | | | PG |
| EXSEP26 | 13:30:00 - 13:44:59 | 4.5283 | 4.5432 | | | PH |
| EXSEP26 | 13:45:00 - 13:59:59 | 4.5257 | 4.5418 | | | PI |
| EXSEP26 | 14:00:00 - 14:14:59 | 4.5254 | 4.5410 | | | PJ |
| EXSEP26 | 14:15:00 - 14:29:59 | 4.5268 | 4.5411 | | | PK |
| EXSEP26 | 14:30:00 - 14:44:59 | 4.5259 | 4.5419 | | | PL |
| EXSEP26 | 14:45:00 - 14:59:59 | 4.5265 | 4.5407 | | | PN |
| EXSEP26 | 15:00:00 - 15:14:59 | 4.5254 | 4.5414 | | | PO |
| EXSEP26 | 15:15:00 - 15:29:59 | 4.5259 | 4.5413 | | | PP |
| EXSEP26 | 15:30:00 - 15:44:59 | 4.5263 | 4.5440 | | | PQ |
| EXSEP26 | 15:45:00 - 15:59:59 | 4.5289 | 4.5444 | | | PR |
| EXSEP26 | 16:00:00 - 16:14:59 | 4.5272 | 4.5443 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC26 | 09:15:00 - 09:29:59 | 4.5602 | 4.5779 | | | AN |
| EXDEC26 | 09:30:00 - 09:44:59 | 4.5585 | 4.5778 | | | AO |
| EXDEC26 | 09:45:00 - 09:59:59 | 4.5569 | 4.5773 | | | AP |
| EXDEC26 | 10:00:00 - 10:14:59 | 4.5570 | 4.5776 | | | AR |
| EXDEC26 | 10:15:00 - 10:29:59 | 4.5589 | 4.5801 | | | AS |
| EXDEC26 | 10:30:00 - 10:44:59 | 4.5621 | 4.5804 | | | AT |
| EXDEC26 | 10:45:00 - 10:59:59 | 4.5627 | 4.5818 | | | AU |
| EXDEC26 | 11:00:00 - 11:14:59 | 4.5618 | 4.5802 | | | AW |
| EXDEC26 | 11:15:00 - 11:29:59 | 4.5608 | 4.5799 | | | AX |
| EXDEC26 | 11:30:00 - 11:44:59 | 4.5566 | 4.5768 | | | AY |
| EXDEC26 | 11:45:00 - 11:59:59 | 4.5556 | 4.5726 | | | AZ |
| EXDEC26 | 12:00:00 - 12:14:59 | 4.5571 | 4.5766 | | | PA |
| EXDEC26 | 12:15:00 - 12:29:59 | 4.5597 | 4.5772 | | | PB |
| EXDEC26 | 12:30:00 - 12:44:59 | 4.5596 | 4.5777 | | | PC |
| EXDEC26 | 12:45:00 - 12:59:59 | 4.5577 | 4.5781 | | | PD |
| EXDEC26 | 13:15:00 - 13:29:59 | 4.5543 | 4.5725 | | | PG |
| EXDEC26 | 13:30:00 - 13:44:59 | 4.5543 | 4.5715 | | | PH |
| EXDEC26 | 13:45:00 - 13:59:59 | 4.5518 | 4.5701 | | | PI |
| EXDEC26 | 14:00:00 - 14:14:59 | 4.5515 | 4.5691 | | | PJ |
| EXDEC26 | 14:15:00 - 14:29:59 | 4.5528 | 4.5687 | | | PK |
| EXDEC26 | 14:30:00 - 14:44:59 | 4.5516 | 4.5694 | | | PL |
| EXDEC26 | 14:45:00 - 14:59:59 | 4.5526 | 4.5691 | | | PN |
| EXDEC26 | 15:00:00 - 15:14:59 | 4.5516 | 4.5696 | | | PO |
| EXDEC26 | 15:15:00 - 15:29:59 | 4.5523 | 4.5697 | | | PP |
| EXDEC26 | 15:30:00 - 15:44:59 | 4.5525 | 4.5726 | | | PQ |
| EXDEC26 | 15:45:00 - 15:59:59 | 4.5560 | 4.5731 | | | PR |
| EXDEC26 | 16:00:00 - 16:14:59 | 4.5544 | 4.5729 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR27 | 09:15:00 - 09:29:59 | 4.5863 | 4.6067 | | | AN |
| EXMAR27 | 09:30:00 - 09:44:59 | 4.5852 | 4.6066 | | | AO |
| EXMAR27 | 09:45:00 - 09:59:59 | 4.5830 | 4.6061 | | | AP |
| EXMAR27 | 10:00:00 - 10:14:59 | 4.5836 | 4.6065 | | | AR |
| EXMAR27 | 10:15:00 - 10:29:59 | 4.5855 | 4.6085 | | | AS |
| EXMAR27 | 10:30:00 - 10:44:59 | 4.5893 | 4.6089 | | | AT |
| EXMAR27 | 10:45:00 - 10:59:59 | 4.5894 | 4.6106 | | | AU |
| EXMAR27 | 11:00:00 - 11:14:59 | 4.5885 | 4.6093 | | | AW |
| EXMAR27 | 11:15:00 - 11:29:59 | 4.5875 | 4.6084 | | | AX |
| EXMAR27 | 11:30:00 - 11:44:59 | 4.5831 | 4.6055 | | | AY |
| EXMAR27 | 11:45:00 - 11:59:59 | 4.5823 | 4.6014 | | | AZ |
| EXMAR27 | 12:00:00 - 12:14:59 | 4.5859 | 4.6051 | | | PA |
| EXMAR27 | 12:15:00 - 12:29:59 | 4.5862 | 4.6056 | | | PB |
| EXMAR27 | 12:30:00 - 12:44:59 | 4.5859 | 4.6060 | | | PC |
| EXMAR27 | 12:45:00 - 12:59:59 | 4.5841 | 4.6066 | | | PD |
| EXMAR27 | 13:15:00 - 13:29:59 | 4.5806 | 4.6008 | | | PG |
| EXMAR27 | 13:30:00 - 13:44:59 | 4.5804 | 4.5997 | | | PH |
| EXMAR27 | 13:45:00 - 13:59:59 | 4.5781 | 4.5983 | | | PI |
| EXMAR27 | 14:00:00 - 14:14:59 | 4.5774 | 4.5973 | | | PJ |
| EXMAR27 | 14:15:00 - 14:29:59 | 4.5789 | 4.5968 | | | PK |
| EXMAR27 | 14:30:00 - 14:44:59 | 4.5774 | 4.5971 | | | PL |
| EXMAR27 | 14:45:00 - 14:59:59 | 4.5790 | 4.5976 | | | PN |
| EXMAR27 | 15:00:00 - 15:14:59 | 4.5779 | 4.5977 | | | PO |
| EXMAR27 | 15:15:00 - 15:29:59 | 4.5779 | 4.5982 | | | PP |
| EXMAR27 | 15:30:00 - 15:44:59 | 4.5781 | 4.6013 | | | PQ |
| EXMAR27 | 15:45:00 - 15:59:59 | 4.5829 | 4.6018 | | | PR |
| EXMAR27 | 16:00:00 - 16:14:59 | 4.5816 | 4.6015 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN27 | 09:15:00 - 09:29:59 | 4.6129 | 4.6356 | | | AN |
| EXJUN27 | 09:30:00 - 09:44:59 | 4.6117 | 4.6355 | | | AO |
| EXJUN27 | 09:45:00 - 09:59:59 | 4.6091 | 4.6350 | | | AP |
| EXJUN27 | 10:00:00 - 10:14:59 | 4.6101 | 4.6354 | | | AR |
| EXJUN27 | 10:15:00 - 10:29:59 | 4.6121 | 4.6370 | | | AS |
| EXJUN27 | 10:30:00 - 10:44:59 | 4.6161 | 4.6373 | | | AT |
| EXJUN27 | 10:45:00 - 10:59:59 | 4.6160 | 4.6394 | | | AU |
| EXJUN27 | 11:00:00 - 11:14:59 | 4.6151 | 4.6376 | | | AW |
| EXJUN27 | 11:15:00 - 11:29:59 | 4.6141 | 4.6370 | | | AX |
| EXJUN27 | 11:30:00 - 11:44:59 | 4.6095 | 4.6342 | | | AY |
| EXJUN27 | 11:45:00 - 11:59:59 | 4.6091 | 4.6301 | | | AZ |
| EXJUN27 | 12:00:00 - 12:14:59 | 4.6124 | 4.6337 | | | PA |
| EXJUN27 | 12:15:00 - 12:29:59 | 4.6127 | 4.6341 | | | PB |
| EXJUN27 | 12:30:00 - 12:44:59 | 4.6121 | 4.6342 | | | PC |
| EXJUN27 | 12:45:00 - 12:59:59 | 4.6103 | 4.6352 | | | PD |
| EXJUN27 | 13:15:00 - 13:29:59 | 4.6069 | 4.6291 | | | PG |
| EXJUN27 | 13:30:00 - 13:44:59 | 4.6065 | 4.6280 | | | PH |
| EXJUN27 | 13:45:00 - 13:59:59 | 4.6042 | 4.6266 | | | PI |
| EXJUN27 | 14:00:00 - 14:14:59 | 4.6034 | 4.6255 | | | PJ |
| EXJUN27 | 14:15:00 - 14:29:59 | 4.6049 | 4.6243 | | | PK |
| EXJUN27 | 14:30:00 - 14:44:59 | 4.6032 | 4.6247 | | | PL |
| EXJUN27 | 14:45:00 - 14:59:59 | 4.6052 | 4.6261 | | | PN |
| EXJUN27 | 15:00:00 - 15:14:59 | 4.6040 | 4.6258 | | | PO |
| EXJUN27 | 15:15:00 - 15:29:59 | 4.6040 | 4.6267 | | | PP |
| EXJUN27 | 15:30:00 - 15:44:59 | 4.6042 | 4.6300 | | | PQ |
| EXJUN27 | 15:45:00 - 15:59:59 | 4.6099 | 4.6305 | | | PR |
| EXJUN27 | 16:00:00 - 16:14:59 | 4.6089 | 4.6301 | | | PS |