Time & sales for EX at 2024-05-15
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 09:15:00 - 09:29:59 | 4.2720 | 4.2790 | | | AN |
| EXJUN24 | 09:30:00 - 09:44:59 | 4.2698 | 4.2758 | | | AO |
| EXJUN24 | 09:45:00 - 09:59:59 | 4.2699 | 4.2744 | | | AP |
| EXJUN24 | 10:00:00 - 10:14:59 | 4.2713 | 4.2763 | | | AR |
| EXJUN24 | 10:15:00 - 10:29:59 | 4.2696 | 4.2739 | | | AS |
| EXJUN24 | 10:30:00 - 10:44:59 | 4.2691 | 4.2739 | | | AT |
| EXJUN24 | 10:45:00 - 10:59:59 | 4.2692 | 4.2743 | | | AU |
| EXJUN24 | 11:00:00 - 11:14:59 | 4.2702 | 4.2745 | | | AW |
| EXJUN24 | 11:15:00 - 11:29:59 | 4.2708 | 4.2809 | | | AX |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.2737 | 4.2773 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.2720 | 4.2769 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.2727 | 4.2762 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.2716 | 4.2764 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.2736 | 4.2768 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.2742 | 4.2783 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.2745 | 4.2788 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.2747 | 4.2788 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.2746 | 4.2790 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.2745 | 4.2793 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.2751 | 4.2807 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.2679 | 4.2798 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.2693 | 4.2753 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.2698 | 4.2757 | | | PO |
| EXJUN24 | 15:15:00 - 15:29:59 | 4.2696 | 4.2755 | | | PP |
| EXJUN24 | 15:30:00 - 15:44:59 | 4.2708 | 4.2760 | | | PQ |
| EXJUN24 | 15:45:00 - 15:59:59 | 4.2722 | 4.2785 | | | PR |
| EXJUN24 | 16:00:00 - 16:14:59 | 4.2735 | 4.2783 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.2944 | 4.3020 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.2924 | 4.2988 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.2922 | 4.2974 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.2938 | 4.2993 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.2921 | 4.2970 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.2915 | 4.2968 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.2918 | 4.2974 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.2927 | 4.2974 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.2934 | 4.3039 | | | AX |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.2963 | 4.3004 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.2946 | 4.2999 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.2953 | 4.2993 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.2937 | 4.2995 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.2961 | 4.3000 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.2967 | 4.3013 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.2971 | 4.3020 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.2972 | 4.3015 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.2972 | 4.3020 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.2970 | 4.3024 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.2975 | 4.3040 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.2912 | 4.2999 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.2916 | 4.2989 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.2919 | 4.2992 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.2914 | 4.2987 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.2930 | 4.2991 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.2948 | 4.3017 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.2962 | 4.3018 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.3201 | 4.3290 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.3184 | 4.3254 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.3185 | 4.3242 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.3199 | 4.3262 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.3181 | 4.3237 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.3176 | 4.3239 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.3178 | 4.3243 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.3188 | 4.3243 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.3193 | 4.3310 | | | AX |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.3220 | 4.3270 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.3206 | 4.3266 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.3213 | 4.3264 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.3202 | 4.3263 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.3223 | 4.3268 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.3228 | 4.3281 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.3232 | 4.3287 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.3232 | 4.3286 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.3232 | 4.3289 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.3229 | 4.3295 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.3234 | 4.3308 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.3183 | 4.3315 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.3175 | 4.3263 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.3181 | 4.3262 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.3176 | 4.3259 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.3190 | 4.3264 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.3206 | 4.3293 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.3222 | 4.3287 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.3484 | 4.3578 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.3465 | 4.3545 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.3463 | 4.3533 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.3478 | 4.3552 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.3463 | 4.3531 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.3458 | 4.3531 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.3462 | 4.3537 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.3471 | 4.3536 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.3478 | 4.3601 | | | AX |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.3507 | 4.3566 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.3489 | 4.3561 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.3496 | 4.3556 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.3480 | 4.3557 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.3505 | 4.3562 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.3510 | 4.3575 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.3515 | 4.3581 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.3516 | 4.3576 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.3516 | 4.3582 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.3513 | 4.3587 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.3518 | 4.3604 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.3454 | 4.3568 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.3460 | 4.3558 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.3461 | 4.3562 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.3456 | 4.3552 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.3474 | 4.3556 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.3494 | 4.3585 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.3506 | 4.3587 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.3734 | 4.3865 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.3714 | 4.3833 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.3715 | 4.3820 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.3729 | 4.3841 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.3713 | 4.3819 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.3709 | 4.3820 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.3716 | 4.3826 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.3726 | 4.3827 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.3732 | 4.3890 | | | AX |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.3762 | 4.3855 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.3740 | 4.3851 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.3750 | 4.3844 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.3737 | 4.3847 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.3770 | 4.3845 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.3762 | 4.3868 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.3770 | 4.3873 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.3772 | 4.3874 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.3772 | 4.3869 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.3770 | 4.3873 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.3775 | 4.3897 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.3700 | 4.3890 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.3721 | 4.3846 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.3726 | 4.3850 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.3722 | 4.3845 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.3732 | 4.3849 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.3748 | 4.3875 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.3762 | 4.3874 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.3997 | 4.4179 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.3978 | 4.4146 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.3976 | 4.4134 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.3993 | 4.4155 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.3974 | 4.4130 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.3969 | 4.4133 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.3978 | 4.4140 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.3989 | 4.4142 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.3996 | 4.4207 | | | AX |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.4027 | 4.4170 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.4002 | 4.4163 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.4015 | 4.4158 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.4002 | 4.4161 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.4053 | 4.4150 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.4025 | 4.4188 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.4039 | 4.4194 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.4040 | 4.4195 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.4039 | 4.4189 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.4038 | 4.4192 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.4046 | 4.4216 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.3967 | 4.4212 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.3991 | 4.4166 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.3993 | 4.4167 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.3989 | 4.4158 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.3994 | 4.4162 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.4010 | 4.4188 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.4028 | 4.4186 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.4288 | 4.4449 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.4270 | 4.4428 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.4269 | 4.4418 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.4285 | 4.4440 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.4276 | 4.4415 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.4278 | 4.4419 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.4276 | 4.4429 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.4283 | 4.4426 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.4292 | 4.4493 | | | AX |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.4324 | 4.4459 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.4303 | 4.4454 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.4314 | 4.4451 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.4300 | 4.4454 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.4345 | 4.4450 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.4326 | 4.4477 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.4339 | 4.4486 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.4340 | 4.4485 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.4338 | 4.4477 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.4336 | 4.4478 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.4342 | 4.4508 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.4279 | 4.4471 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.4287 | 4.4463 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.4286 | 4.4464 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.4281 | 4.4445 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.4289 | 4.4451 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.4302 | 4.4476 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.4321 | 4.4478 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.4580 | 4.4742 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.4562 | 4.4713 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.4559 | 4.4702 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.4578 | 4.4728 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.4568 | 4.4701 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.4567 | 4.4709 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.4572 | 4.4718 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.4579 | 4.4712 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.4588 | 4.4783 | | | AX |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.4622 | 4.4751 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.4604 | 4.4745 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.4615 | 4.4743 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.4606 | 4.4748 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.4639 | 4.4751 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.4628 | 4.4767 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.4639 | 4.4776 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.4642 | 4.4778 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.4638 | 4.4768 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.4634 | 4.4780 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.4641 | 4.4799 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.4576 | 4.4767 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.4587 | 4.4755 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.4583 | 4.4756 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.4578 | 4.4736 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.4584 | 4.4742 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.4598 | 4.4765 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.4614 | 4.4764 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:15:00 - 09:29:59 | 4.4870 | 4.5036 | | | AN |
| EXJUN26 | 09:30:00 - 09:44:59 | 4.4853 | 4.5002 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.4848 | 4.4989 | | | AP |
| EXJUN26 | 10:00:00 - 10:14:59 | 4.4868 | 4.5017 | | | AR |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.4854 | 4.4989 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.4849 | 4.4998 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.4865 | 4.5009 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.4871 | 4.5005 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.4879 | 4.5075 | | | AX |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.4915 | 4.5043 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.4899 | 4.5038 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.4911 | 4.5038 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.4903 | 4.5043 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.4930 | 4.5053 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.4925 | 4.5062 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.4935 | 4.5074 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.4939 | 4.5076 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.4930 | 4.5067 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.4930 | 4.5081 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.4935 | 4.5094 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.4873 | 4.5072 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.4883 | 4.5057 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.4870 | 4.5058 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.4865 | 4.5032 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.4874 | 4.5038 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.4892 | 4.5061 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.4902 | 4.5062 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP26 | 09:15:00 - 09:29:59 | 4.5156 | 4.5331 | | | AN |
| EXSEP26 | 09:30:00 - 09:44:59 | 4.5139 | 4.5299 | | | AO |
| EXSEP26 | 09:45:00 - 09:59:59 | 4.5132 | 4.5282 | | | AP |
| EXSEP26 | 10:00:00 - 10:14:59 | 4.5152 | 4.5310 | | | AR |
| EXSEP26 | 10:15:00 - 10:29:59 | 4.5138 | 4.5284 | | | AS |
| EXSEP26 | 10:30:00 - 10:44:59 | 4.5132 | 4.5294 | | | AT |
| EXSEP26 | 10:45:00 - 10:59:59 | 4.5148 | 4.5304 | | | AU |
| EXSEP26 | 11:00:00 - 11:14:59 | 4.5155 | 4.5298 | | | AW |
| EXSEP26 | 11:15:00 - 11:29:59 | 4.5163 | 4.5369 | | | AX |
| EXSEP26 | 11:45:00 - 11:59:59 | 4.5201 | 4.5339 | | | AZ |
| EXSEP26 | 12:00:00 - 12:14:59 | 4.5185 | 4.5335 | | | PA |
| EXSEP26 | 12:15:00 - 12:29:59 | 4.5196 | 4.5333 | | | PB |
| EXSEP26 | 12:30:00 - 12:44:59 | 4.5185 | 4.5341 | | | PC |
| EXSEP26 | 12:45:00 - 12:59:59 | 4.5215 | 4.5348 | | | PD |
| EXSEP26 | 13:00:00 - 13:14:59 | 4.5213 | 4.5362 | | | PF |
| EXSEP26 | 13:15:00 - 13:29:59 | 4.5220 | 4.5377 | | | PG |
| EXSEP26 | 13:30:00 - 13:44:59 | 4.5226 | 4.5373 | | | PH |
| EXSEP26 | 13:45:00 - 13:59:59 | 4.5216 | 4.5368 | | | PI |
| EXSEP26 | 14:00:00 - 14:14:59 | 4.5216 | 4.5380 | | | PJ |
| EXSEP26 | 14:15:00 - 14:29:59 | 4.5221 | 4.5393 | | | PK |
| EXSEP26 | 14:30:00 - 14:44:59 | 4.5158 | 4.5400 | | | PL |
| EXSEP26 | 14:45:00 - 14:59:59 | 4.5166 | 4.5363 | | | PN |
| EXSEP26 | 15:00:00 - 15:14:59 | 4.5150 | 4.5364 | | | PO |
| EXSEP26 | 15:15:00 - 15:29:59 | 4.5146 | 4.5341 | | | PP |
| EXSEP26 | 15:30:00 - 15:44:59 | 4.5151 | 4.5342 | | | PQ |
| EXSEP26 | 15:45:00 - 15:59:59 | 4.5172 | 4.5369 | | | PR |
| EXSEP26 | 16:00:00 - 16:14:59 | 4.5179 | 4.5369 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC26 | 09:15:00 - 09:29:59 | 4.5442 | 4.5625 | | | AN |
| EXDEC26 | 09:30:00 - 09:44:59 | 4.5425 | 4.5595 | | | AO |
| EXDEC26 | 09:45:00 - 09:59:59 | 4.5417 | 4.5574 | | | AP |
| EXDEC26 | 10:00:00 - 10:14:59 | 4.5437 | 4.5605 | | | AR |
| EXDEC26 | 10:15:00 - 10:29:59 | 4.5420 | 4.5578 | | | AS |
| EXDEC26 | 10:30:00 - 10:44:59 | 4.5414 | 4.5589 | | | AT |
| EXDEC26 | 10:45:00 - 10:59:59 | 4.5432 | 4.5598 | | | AU |
| EXDEC26 | 11:00:00 - 11:14:59 | 4.5438 | 4.5597 | | | AW |
| EXDEC26 | 11:15:00 - 11:29:59 | 4.5446 | 4.5665 | | | AX |
| EXDEC26 | 11:45:00 - 11:59:59 | 4.5486 | 4.5635 | | | AZ |
| EXDEC26 | 12:00:00 - 12:14:59 | 4.5470 | 4.5632 | | | PA |
| EXDEC26 | 12:15:00 - 12:29:59 | 4.5480 | 4.5630 | | | PB |
| EXDEC26 | 12:30:00 - 12:44:59 | 4.5476 | 4.5640 | | | PC |
| EXDEC26 | 12:45:00 - 12:59:59 | 4.5501 | 4.5645 | | | PD |
| EXDEC26 | 13:00:00 - 13:14:59 | 4.5500 | 4.5663 | | | PF |
| EXDEC26 | 13:15:00 - 13:29:59 | 4.5507 | 4.5679 | | | PG |
| EXDEC26 | 13:30:00 - 13:44:59 | 4.5511 | 4.5679 | | | PH |
| EXDEC26 | 13:45:00 - 13:59:59 | 4.5503 | 4.5670 | | | PI |
| EXDEC26 | 14:00:00 - 14:14:59 | 4.5501 | 4.5678 | | | PJ |
| EXDEC26 | 14:15:00 - 14:29:59 | 4.5508 | 4.5692 | | | PK |
| EXDEC26 | 14:30:00 - 14:44:59 | 4.5431 | 4.5726 | | | PL |
| EXDEC26 | 14:45:00 - 14:59:59 | 4.5450 | 4.5668 | | | PN |
| EXDEC26 | 15:00:00 - 15:14:59 | 4.5431 | 4.5667 | | | PO |
| EXDEC26 | 15:15:00 - 15:29:59 | 4.5426 | 4.5650 | | | PP |
| EXDEC26 | 15:30:00 - 15:44:59 | 4.5435 | 4.5649 | | | PQ |
| EXDEC26 | 15:45:00 - 15:59:59 | 4.5450 | 4.5677 | | | PR |
| EXDEC26 | 16:00:00 - 16:14:59 | 4.5454 | 4.5670 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR27 | 09:15:00 - 09:29:59 | 4.5725 | 4.5922 | | | AN |
| EXMAR27 | 09:30:00 - 09:44:59 | 4.5711 | 4.5891 | | | AO |
| EXMAR27 | 09:45:00 - 09:59:59 | 4.5705 | 4.5868 | | | AP |
| EXMAR27 | 10:00:00 - 10:14:59 | 4.5722 | 4.5897 | | | AR |
| EXMAR27 | 10:15:00 - 10:29:59 | 4.5702 | 4.5873 | | | AS |
| EXMAR27 | 10:30:00 - 10:44:59 | 4.5696 | 4.5885 | | | AT |
| EXMAR27 | 10:45:00 - 10:59:59 | 4.5715 | 4.5892 | | | AU |
| EXMAR27 | 11:00:00 - 11:14:59 | 4.5722 | 4.5892 | | | AW |
| EXMAR27 | 11:15:00 - 11:29:59 | 4.5730 | 4.5959 | | | AX |
| EXMAR27 | 11:45:00 - 11:59:59 | 4.5771 | 4.5931 | | | AZ |
| EXMAR27 | 12:00:00 - 12:14:59 | 4.5755 | 4.5929 | | | PA |
| EXMAR27 | 12:15:00 - 12:29:59 | 4.5765 | 4.5926 | | | PB |
| EXMAR27 | 12:30:00 - 12:44:59 | 4.5762 | 4.5938 | | | PC |
| EXMAR27 | 12:45:00 - 12:59:59 | 4.5787 | 4.5942 | | | PD |
| EXMAR27 | 13:00:00 - 13:14:59 | 4.5788 | 4.5963 | | | PF |
| EXMAR27 | 13:15:00 - 13:29:59 | 4.5796 | 4.5981 | | | PG |
| EXMAR27 | 13:30:00 - 13:44:59 | 4.5796 | 4.5981 | | | PH |
| EXMAR27 | 13:45:00 - 13:59:59 | 4.5788 | 4.5971 | | | PI |
| EXMAR27 | 14:00:00 - 14:14:59 | 4.5787 | 4.5978 | | | PJ |
| EXMAR27 | 14:15:00 - 14:29:59 | 4.5794 | 4.5992 | | | PK |
| EXMAR27 | 14:30:00 - 14:44:59 | 4.5707 | 4.6053 | | | PL |
| EXMAR27 | 14:45:00 - 14:59:59 | 4.5733 | 4.5979 | | | PN |
| EXMAR27 | 15:00:00 - 15:14:59 | 4.5706 | 4.5973 | | | PO |
| EXMAR27 | 15:15:00 - 15:29:59 | 4.5701 | 4.5958 | | | PP |
| EXMAR27 | 15:30:00 - 15:44:59 | 4.5708 | 4.5955 | | | PQ |
| EXMAR27 | 15:45:00 - 15:59:59 | 4.5724 | 4.5984 | | | PR |
| EXMAR27 | 16:00:00 - 16:14:59 | 4.5731 | 4.5976 | | | PS |