Time & sales for EX at 2024-02-27
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR24 | 09:15:00 - 09:29:59 | 4.3041 | 4.3097 | | | AN |
| EXMAR24 | 09:30:00 - 09:44:59 | 4.3046 | 4.3101 | | | AO |
| EXMAR24 | 09:45:00 - 09:59:59 | 4.3110 | 4.3144 | | | AP |
| EXMAR24 | 10:00:00 - 10:14:59 | 4.3084 | 4.3135 | | | AR |
| EXMAR24 | 10:15:00 - 10:29:59 | 4.3087 | 4.3128 | | | AS |
| EXMAR24 | 10:30:00 - 10:44:59 | 4.3065 | 4.3122 | | | AT |
| EXMAR24 | 10:45:00 - 10:59:59 | 4.3089 | 4.3137 | | | AU |
| EXMAR24 | 11:00:00 - 11:14:59 | 4.3089 | 4.3135 | | | AW |
| EXMAR24 | 11:15:00 - 11:29:59 | 4.3094 | 4.3135 | | | AX |
| EXMAR24 | 11:30:00 - 11:44:59 | 4.3116 | 4.3206 | | | AY |
| EXMAR24 | 11:45:00 - 11:59:59 | 4.3183 | 4.3237 | | | AZ |
| EXMAR24 | 12:00:00 - 12:14:59 | 4.3159 | 4.3201 | | | PA |
| EXMAR24 | 12:15:00 - 12:29:59 | 4.3147 | 4.3191 | | | PB |
| EXMAR24 | 12:30:00 - 12:44:59 | 4.3160 | 4.3192 | | | PC |
| EXMAR24 | 12:45:00 - 12:59:59 | 4.3094 | 4.3161 | | | PD |
| EXMAR24 | 13:00:00 - 13:14:59 | 4.3089 | 4.3144 | | | PF |
| EXMAR24 | 13:15:00 - 13:29:59 | 4.3100 | 4.3171 | | | PG |
| EXMAR24 | 13:30:00 - 13:44:59 | 4.3136 | 4.3171 | | | PH |
| EXMAR24 | 13:45:00 - 13:59:59 | 4.3133 | 4.3209 | | | PI |
| EXMAR24 | 14:00:00 - 14:14:59 | 4.3172 | 4.3229 | | | PJ |
| EXMAR24 | 14:15:00 - 14:29:59 | 4.3188 | 4.3227 | | | PK |
| EXMAR24 | 14:30:00 - 14:44:59 | 4.3179 | 4.3222 | | | PL |
| EXMAR24 | 14:45:00 - 14:59:59 | 4.3189 | 4.3223 | | | PN |
| EXMAR24 | 15:00:00 - 15:14:59 | 4.3189 | 4.3227 | | | PO |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 09:15:00 - 09:29:59 | 4.3249 | 4.3311 | | | AN |
| EXJUN24 | 09:30:00 - 09:44:59 | 4.3254 | 4.3314 | | | AO |
| EXJUN24 | 09:45:00 - 09:59:59 | 4.3319 | 4.3359 | | | AP |
| EXJUN24 | 10:00:00 - 10:14:59 | 4.3293 | 4.3351 | | | AR |
| EXJUN24 | 10:15:00 - 10:29:59 | 4.3296 | 4.3343 | | | AS |
| EXJUN24 | 10:30:00 - 10:44:59 | 4.3274 | 4.3337 | | | AT |
| EXJUN24 | 10:45:00 - 10:59:59 | 4.3299 | 4.3353 | | | AU |
| EXJUN24 | 11:00:00 - 11:14:59 | 4.3298 | 4.3350 | | | AW |
| EXJUN24 | 11:15:00 - 11:29:59 | 4.3303 | 4.3351 | | | AX |
| EXJUN24 | 11:30:00 - 11:44:59 | 4.3326 | 4.3422 | | | AY |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.3392 | 4.3452 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.3356 | 4.3417 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.3356 | 4.3407 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.3369 | 4.3408 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.3304 | 4.3377 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.3299 | 4.3359 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.3310 | 4.3388 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.3347 | 4.3387 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.3343 | 4.3425 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.3381 | 4.3445 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.3398 | 4.3443 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.3389 | 4.3438 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.3400 | 4.3440 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.3399 | 4.3443 | | | PO |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.3481 | 4.3549 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.3486 | 4.3557 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.3547 | 4.3602 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.3525 | 4.3593 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.3528 | 4.3586 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.3505 | 4.3575 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.3533 | 4.3599 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.3533 | 4.3595 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.3542 | 4.3600 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.3558 | 4.3666 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.3627 | 4.3697 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.3590 | 4.3664 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.3591 | 4.3653 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.3603 | 4.3653 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.3535 | 4.3622 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.3533 | 4.3606 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.3544 | 4.3630 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.3582 | 4.3632 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.3578 | 4.3669 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.3616 | 4.3690 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.3636 | 4.3701 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.3610 | 4.3688 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.3634 | 4.3692 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.3633 | 4.3692 | | | PO |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.3745 | 4.3824 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.3750 | 4.3828 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.3814 | 4.3873 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.3788 | 4.3863 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.3792 | 4.3856 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.3772 | 4.3853 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.3796 | 4.3871 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.3797 | 4.3868 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.3805 | 4.3871 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.3831 | 4.3941 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.3896 | 4.3972 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.3857 | 4.3937 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.3858 | 4.3926 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.3870 | 4.3927 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.3806 | 4.3895 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.3799 | 4.3879 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.3810 | 4.3908 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.3850 | 4.3908 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.3846 | 4.3944 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.3882 | 4.3964 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.3901 | 4.3963 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.3898 | 4.3960 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.3906 | 4.3962 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.3905 | 4.3965 | | | PO |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.4030 | 4.4124 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.4034 | 4.4133 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.4096 | 4.4178 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.4076 | 4.4170 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.4079 | 4.4162 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.4062 | 4.4160 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.4093 | 4.4184 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.4094 | 4.4183 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.4104 | 4.4185 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.4121 | 4.4256 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.4191 | 4.4288 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.4154 | 4.4253 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.4153 | 4.4243 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.4168 | 4.4244 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.4099 | 4.4212 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.4096 | 4.4196 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.4106 | 4.4222 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.4146 | 4.4224 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.4143 | 4.4259 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.4184 | 4.4280 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.4205 | 4.4288 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.4188 | 4.4276 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.4204 | 4.4281 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.4202 | 4.4280 | | | PO |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.4262 | 4.4397 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.4261 | 4.4404 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.4328 | 4.4450 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.4306 | 4.4440 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.4308 | 4.4435 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.4294 | 4.4438 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.4323 | 4.4457 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.4327 | 4.4461 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.4347 | 4.4455 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.4360 | 4.4537 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.4430 | 4.4571 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.4401 | 4.4533 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.4399 | 4.4526 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.4406 | 4.4525 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.4341 | 4.4494 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.4334 | 4.4476 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.4347 | 4.4508 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.4389 | 4.4507 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.4384 | 4.4547 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.4434 | 4.4569 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.4441 | 4.4569 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.4435 | 4.4567 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.4449 | 4.4567 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.4447 | 4.4571 | | | PO |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.4528 | 4.4666 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.4534 | 4.4671 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.4601 | 4.4712 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.4567 | 4.4706 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.4572 | 4.4702 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.4557 | 4.4707 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.4584 | 4.4724 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.4589 | 4.4729 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.4608 | 4.4726 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.4622 | 4.4802 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.4691 | 4.4836 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.4673 | 4.4810 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.4661 | 4.4792 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.4674 | 4.4786 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.4605 | 4.4761 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.4597 | 4.4751 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.4626 | 4.4783 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.4662 | 4.4784 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.4654 | 4.4820 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.4703 | 4.4845 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.4715 | 4.4845 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.4710 | 4.4845 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.4720 | 4.4843 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.4720 | 4.4848 | | | PO |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.4780 | 4.4930 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.4787 | 4.4939 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.4852 | 4.4986 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.4830 | 4.4978 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.4835 | 4.4971 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.4815 | 4.4971 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.4849 | 4.4993 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.4852 | 4.4997 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.4863 | 4.4996 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.4881 | 4.5067 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.4952 | 4.5102 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.4917 | 4.5068 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.4917 | 4.5060 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.4926 | 4.5058 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.4862 | 4.5028 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.4858 | 4.5026 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.4884 | 4.5055 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.4930 | 4.5060 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.4924 | 4.5104 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.4971 | 4.5122 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.4992 | 4.5135 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.4977 | 4.5118 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.4988 | 4.5121 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.4991 | 4.5125 | | | PO |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.5035 | 4.5199 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.5044 | 4.5204 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.5109 | 4.5251 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.5085 | 4.5241 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.5092 | 4.5235 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.5070 | 4.5234 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.5103 | 4.5256 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.5103 | 4.5258 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.5117 | 4.5257 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.5135 | 4.5329 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.5207 | 4.5364 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.5171 | 4.5331 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.5175 | 4.5325 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.5182 | 4.5320 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.5119 | 4.5291 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.5117 | 4.5295 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.5146 | 4.5326 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.5194 | 4.5332 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.5187 | 4.5372 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.5233 | 4.5394 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.5258 | 4.5409 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.5250 | 4.5390 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.5251 | 4.5392 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.5257 | 4.5397 | | | PO |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:15:00 - 09:29:59 | 4.5270 | 4.5451 | | | AN |
| EXJUN26 | 09:30:00 - 09:44:59 | 4.5281 | 4.5453 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.5346 | 4.5501 | | | AP |
| EXJUN26 | 10:00:00 - 10:14:59 | 4.5321 | 4.5489 | | | AR |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.5330 | 4.5485 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.5307 | 4.5490 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.5345 | 4.5506 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.5346 | 4.5510 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.5356 | 4.5508 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.5375 | 4.5581 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.5447 | 4.5616 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.5412 | 4.5584 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.5418 | 4.5584 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.5425 | 4.5576 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.5363 | 4.5547 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.5359 | 4.5551 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.5390 | 4.5583 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.5442 | 4.5589 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.5434 | 4.5630 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.5480 | 4.5654 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.5505 | 4.5668 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.5495 | 4.5650 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.5498 | 4.5651 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.5502 | 4.5655 | | | PO |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP26 | 09:15:00 - 09:29:59 | 4.5507 | 4.5703 | | | AN |
| EXSEP26 | 09:30:00 - 09:44:59 | 4.5516 | 4.5701 | | | AO |
| EXSEP26 | 09:45:00 - 09:59:59 | 4.5587 | 4.5751 | | | AP |
| EXSEP26 | 10:00:00 - 10:14:59 | 4.5558 | 4.5735 | | | AR |
| EXSEP26 | 10:15:00 - 10:29:59 | 4.5567 | 4.5736 | | | AS |
| EXSEP26 | 10:30:00 - 10:44:59 | 4.5547 | 4.5738 | | | AT |
| EXSEP26 | 10:45:00 - 10:59:59 | 4.5583 | 4.5754 | | | AU |
| EXSEP26 | 11:00:00 - 11:14:59 | 4.5581 | 4.5759 | | | AW |
| EXSEP26 | 11:15:00 - 11:29:59 | 4.5591 | 4.5759 | | | AX |
| EXSEP26 | 11:30:00 - 11:44:59 | 4.5615 | 4.5834 | | | AY |
| EXSEP26 | 11:45:00 - 11:59:59 | 4.5688 | 4.5869 | | | AZ |
| EXSEP26 | 12:00:00 - 12:14:59 | 4.5654 | 4.5836 | | | PA |
| EXSEP26 | 12:15:00 - 12:29:59 | 4.5662 | 4.5844 | | | PB |
| EXSEP26 | 12:30:00 - 12:44:59 | 4.5669 | 4.5831 | | | PC |
| EXSEP26 | 12:45:00 - 12:59:59 | 4.5609 | 4.5801 | | | PD |
| EXSEP26 | 13:00:00 - 13:14:59 | 4.5601 | 4.5806 | | | PF |
| EXSEP26 | 13:15:00 - 13:29:59 | 4.5634 | 4.5841 | | | PG |
| EXSEP26 | 13:30:00 - 13:44:59 | 4.5683 | 4.5851 | | | PH |
| EXSEP26 | 13:45:00 - 13:59:59 | 4.5680 | 4.5890 | | | PI |
| EXSEP26 | 14:00:00 - 14:14:59 | 4.5726 | 4.5914 | | | PJ |
| EXSEP26 | 14:15:00 - 14:29:59 | 4.5749 | 4.5917 | | | PK |
| EXSEP26 | 14:30:00 - 14:44:59 | 4.5736 | 4.5912 | | | PL |
| EXSEP26 | 14:45:00 - 14:59:59 | 4.5745 | 4.5907 | | | PN |
| EXSEP26 | 15:00:00 - 15:14:59 | 4.5747 | 4.5913 | | | PO |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC26 | 09:15:00 - 09:29:59 | 4.5741 | 4.5962 | | | AN |
| EXDEC26 | 09:30:00 - 09:44:59 | 4.5753 | 4.5949 | | | AO |
| EXDEC26 | 09:45:00 - 09:59:59 | 4.5824 | 4.6001 | | | AP |
| EXDEC26 | 10:00:00 - 10:14:59 | 4.5794 | 4.5986 | | | AR |
| EXDEC26 | 10:15:00 - 10:29:59 | 4.5805 | 4.5994 | | | AS |
| EXDEC26 | 10:30:00 - 10:44:59 | 4.5784 | 4.5990 | | | AT |
| EXDEC26 | 10:45:00 - 10:59:59 | 4.5821 | 4.6008 | | | AU |
| EXDEC26 | 11:00:00 - 11:14:59 | 4.5820 | 4.6009 | | | AW |
| EXDEC26 | 11:15:00 - 11:29:59 | 4.5829 | 4.6010 | | | AX |
| EXDEC26 | 11:30:00 - 11:44:59 | 4.5854 | 4.6085 | | | AY |
| EXDEC26 | 11:45:00 - 11:59:59 | 4.5928 | 4.6120 | | | AZ |
| EXDEC26 | 12:00:00 - 12:14:59 | 4.5894 | 4.6088 | | | PA |
| EXDEC26 | 12:15:00 - 12:29:59 | 4.5905 | 4.6103 | | | PB |
| EXDEC26 | 12:30:00 - 12:44:59 | 4.5912 | 4.6086 | | | PC |
| EXDEC26 | 12:45:00 - 12:59:59 | 4.5853 | 4.6057 | | | PD |
| EXDEC26 | 13:00:00 - 13:14:59 | 4.5843 | 4.6063 | | | PF |
| EXDEC26 | 13:15:00 - 13:29:59 | 4.5878 | 4.6098 | | | PG |
| EXDEC26 | 13:30:00 - 13:44:59 | 4.5929 | 4.6107 | | | PH |
| EXDEC26 | 13:45:00 - 13:59:59 | 4.5928 | 4.6153 | | | PI |
| EXDEC26 | 14:00:00 - 14:14:59 | 4.5975 | 4.6174 | | | PJ |
| EXDEC26 | 14:15:00 - 14:29:59 | 4.5997 | 4.6177 | | | PK |
| EXDEC26 | 14:30:00 - 14:44:59 | 4.5983 | 4.6172 | | | PL |
| EXDEC26 | 14:45:00 - 14:59:59 | 4.5990 | 4.6166 | | | PN |
| EXDEC26 | 15:00:00 - 15:14:59 | 4.5992 | 4.6171 | | | PO |