Time & sales for EX at 2024-05-28
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 09:15:00 - 09:29:59 | 4.2573 | 4.2612 | | | AN |
| EXJUN24 | 09:30:00 - 09:44:59 | 4.2572 | 4.2616 | | | AO |
| EXJUN24 | 09:45:00 - 09:59:59 | 4.2574 | 4.2639 | | | AP |
| EXJUN24 | 10:00:00 - 10:14:59 | 4.2593 | 4.2642 | | | AR |
| EXJUN24 | 10:15:00 - 10:29:59 | 4.2604 | 4.2642 | | | AS |
| EXJUN24 | 10:30:00 - 10:44:59 | 4.2604 | 4.2654 | | | AT |
| EXJUN24 | 10:45:00 - 10:59:59 | 4.2618 | 4.2661 | | | AU |
| EXJUN24 | 11:00:00 - 11:14:59 | 4.2580 | 4.2646 | | | AW |
| EXJUN24 | 11:15:00 - 11:29:59 | 4.2582 | 4.2614 | | | AX |
| EXJUN24 | 11:30:00 - 11:44:59 | 4.2551 | 4.2583 | | | AY |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.2541 | 4.2583 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.2556 | 4.2595 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.2534 | 4.2594 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.2541 | 4.2585 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.2545 | 4.2590 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.2535 | 4.2591 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.2536 | 4.2577 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.2514 | 4.2562 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.2506 | 4.2569 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.2517 | 4.2572 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.2515 | 4.2562 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.2528 | 4.2574 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.2533 | 4.2584 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.2533 | 4.2583 | | | PO |
| EXJUN24 | 15:15:00 - 15:29:59 | 4.2521 | 4.2571 | | | PP |
| EXJUN24 | 15:30:00 - 15:44:59 | 4.2532 | 4.2575 | | | PQ |
| EXJUN24 | 15:45:00 - 15:59:59 | 4.2528 | 4.2568 | | | PR |
| EXJUN24 | 16:00:00 - 16:14:59 | 4.2534 | 4.2589 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.2803 | 4.2845 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.2805 | 4.2848 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.2807 | 4.2875 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.2821 | 4.2878 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.2834 | 4.2877 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.2834 | 4.2890 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.2848 | 4.2897 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.2810 | 4.2881 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.2812 | 4.2850 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.2783 | 4.2819 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.2772 | 4.2818 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.2788 | 4.2832 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.2768 | 4.2831 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.2774 | 4.2822 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.2776 | 4.2827 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.2769 | 4.2828 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.2765 | 4.2811 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.2745 | 4.2796 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.2737 | 4.2805 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.2748 | 4.2806 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.2747 | 4.2804 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.2760 | 4.2811 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.2764 | 4.2823 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.2764 | 4.2821 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.2754 | 4.2809 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.2766 | 4.2813 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.2765 | 4.2810 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.2769 | 4.2823 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.3064 | 4.3121 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.3063 | 4.3126 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.3066 | 4.3149 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.3085 | 4.3149 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.3097 | 4.3153 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.3098 | 4.3164 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.3111 | 4.3171 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.3072 | 4.3151 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.3083 | 4.3129 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.3044 | 4.3089 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.3036 | 4.3091 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.3052 | 4.3106 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.3028 | 4.3103 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.3034 | 4.3095 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.3040 | 4.3101 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.3032 | 4.3100 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.3030 | 4.3086 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.3012 | 4.3070 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.3001 | 4.3078 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.3014 | 4.3083 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.3013 | 4.3077 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.3025 | 4.3088 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.3029 | 4.3100 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.3030 | 4.3098 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.3020 | 4.3089 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.3030 | 4.3094 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.3030 | 4.3090 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.3034 | 4.3100 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.3366 | 4.3427 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.3368 | 4.3432 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.3373 | 4.3461 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.3393 | 4.3465 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.3407 | 4.3470 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.3408 | 4.3485 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.3421 | 4.3490 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.3381 | 4.3470 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.3383 | 4.3438 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.3350 | 4.3404 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.3339 | 4.3405 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.3356 | 4.3416 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.3334 | 4.3417 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.3338 | 4.3404 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.3344 | 4.3413 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.3339 | 4.3413 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.3336 | 4.3398 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.3316 | 4.3380 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.3308 | 4.3393 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.3320 | 4.3396 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.3320 | 4.3395 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.3332 | 4.3404 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.3337 | 4.3415 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.3336 | 4.3414 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.3325 | 4.3404 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.3334 | 4.3409 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.3337 | 4.3408 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.3340 | 4.3415 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.3620 | 4.3710 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.3619 | 4.3717 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.3628 | 4.3750 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.3650 | 4.3754 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.3666 | 4.3759 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.3674 | 4.3769 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.3682 | 4.3780 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.3642 | 4.3762 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.3650 | 4.3722 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.3617 | 4.3689 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.3605 | 4.3694 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.3615 | 4.3707 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.3600 | 4.3700 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.3600 | 4.3691 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.3604 | 4.3704 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.3601 | 4.3699 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.3596 | 4.3692 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.3578 | 4.3677 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.3580 | 4.3690 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.3582 | 4.3693 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.3580 | 4.3694 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.3596 | 4.3703 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.3601 | 4.3707 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.3601 | 4.3712 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.3589 | 4.3694 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.3606 | 4.3706 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.3596 | 4.3704 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.3603 | 4.3710 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.3876 | 4.4017 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.3871 | 4.4029 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.3874 | 4.4055 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.3899 | 4.4061 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.3912 | 4.4069 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.3930 | 4.4079 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.3933 | 4.4093 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.3895 | 4.4080 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.3923 | 4.4021 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.3888 | 4.3985 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.3857 | 4.4010 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.3866 | 4.4024 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.3871 | 4.3997 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.3852 | 4.4015 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.3860 | 4.4023 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.3853 | 4.4023 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.3856 | 4.4011 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.3834 | 4.3987 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.3824 | 4.4006 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.3837 | 4.4011 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.3836 | 4.4018 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.3860 | 4.4031 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.3868 | 4.4029 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.3866 | 4.4026 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.3855 | 4.4006 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.3875 | 4.4032 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.3867 | 4.4017 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.3867 | 4.4030 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.4154 | 4.4300 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.4159 | 4.4306 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.4155 | 4.4336 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.4177 | 4.4338 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.4191 | 4.4352 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.4209 | 4.4357 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.4215 | 4.4373 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.4182 | 4.4358 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.4204 | 4.4313 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.4165 | 4.4273 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.4142 | 4.4288 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.4153 | 4.4298 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.4152 | 4.4281 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.4142 | 4.4288 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.4146 | 4.4301 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.4160 | 4.4287 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.4143 | 4.4290 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.4120 | 4.4270 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.4113 | 4.4285 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.4125 | 4.4290 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.4129 | 4.4303 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.4150 | 4.4319 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.4161 | 4.4318 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.4161 | 4.4326 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.4149 | 4.4294 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.4167 | 4.4317 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.4155 | 4.4310 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.4156 | 4.4317 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.4432 | 4.4584 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.4438 | 4.4590 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.4433 | 4.4614 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.4456 | 4.4618 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.4469 | 4.4635 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.4482 | 4.4636 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.4496 | 4.4652 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.4465 | 4.4635 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.4473 | 4.4593 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.4439 | 4.4558 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.4425 | 4.4563 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.4438 | 4.4575 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.4429 | 4.4566 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.4431 | 4.4566 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.4433 | 4.4579 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.4438 | 4.4575 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.4432 | 4.4570 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.4408 | 4.4549 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.4401 | 4.4564 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.4414 | 4.4569 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.4419 | 4.4592 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.4442 | 4.4604 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.4453 | 4.4603 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.4455 | 4.4611 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.4440 | 4.4587 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.4459 | 4.4603 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.4443 | 4.4594 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.4444 | 4.4601 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:15:00 - 09:29:59 | 4.4712 | 4.4872 | | | AN |
| EXJUN26 | 09:30:00 - 09:44:59 | 4.4713 | 4.4880 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.4716 | 4.4903 | | | AP |
| EXJUN26 | 10:00:00 - 10:14:59 | 4.4740 | 4.4907 | | | AR |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.4752 | 4.4925 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.4758 | 4.4926 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.4781 | 4.4941 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.4751 | 4.4923 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.4752 | 4.4889 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.4717 | 4.4851 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.4710 | 4.4849 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.4724 | 4.4863 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.4709 | 4.4860 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.4719 | 4.4860 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.4719 | 4.4868 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.4714 | 4.4873 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.4719 | 4.4859 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.4697 | 4.4839 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.4689 | 4.4854 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.4703 | 4.4864 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.4712 | 4.4889 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.4735 | 4.4902 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.4747 | 4.4906 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.4751 | 4.4911 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.4734 | 4.4890 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.4752 | 4.4900 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.4729 | 4.4886 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.4734 | 4.4895 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP26 | 09:15:00 - 09:29:59 | 4.5002 | 4.5192 | | | AN |
| EXSEP26 | 09:30:00 - 09:44:59 | 4.5004 | 4.5200 | | | AO |
| EXSEP26 | 09:45:00 - 09:59:59 | 4.5006 | 4.5225 | | | AP |
| EXSEP26 | 10:00:00 - 10:14:59 | 4.5037 | 4.5233 | | | AR |
| EXSEP26 | 10:15:00 - 10:29:59 | 4.5051 | 4.5245 | | | AS |
| EXSEP26 | 10:30:00 - 10:44:59 | 4.5053 | 4.5248 | | | AT |
| EXSEP26 | 10:45:00 - 10:59:59 | 4.5077 | 4.5265 | | | AU |
| EXSEP26 | 11:00:00 - 11:14:59 | 4.5042 | 4.5248 | | | AW |
| EXSEP26 | 11:15:00 - 11:29:59 | 4.5041 | 4.5210 | | | AX |
| EXSEP26 | 11:30:00 - 11:44:59 | 4.5007 | 4.5175 | | | AY |
| EXSEP26 | 11:45:00 - 11:59:59 | 4.5000 | 4.5171 | | | AZ |
| EXSEP26 | 12:00:00 - 12:14:59 | 4.5013 | 4.5186 | | | PA |
| EXSEP26 | 12:15:00 - 12:29:59 | 4.5000 | 4.5184 | | | PB |
| EXSEP26 | 12:30:00 - 12:44:59 | 4.5008 | 4.5182 | | | PC |
| EXSEP26 | 12:45:00 - 12:59:59 | 4.5000 | 4.5196 | | | PD |
| EXSEP26 | 13:00:00 - 13:14:59 | 4.5005 | 4.5203 | | | PF |
| EXSEP26 | 13:15:00 - 13:29:59 | 4.5012 | 4.5184 | | | PG |
| EXSEP26 | 13:30:00 - 13:44:59 | 4.4988 | 4.5168 | | | PH |
| EXSEP26 | 13:45:00 - 13:59:59 | 4.4980 | 4.5177 | | | PI |
| EXSEP26 | 14:00:00 - 14:14:59 | 4.4998 | 4.5185 | | | PJ |
| EXSEP26 | 14:15:00 - 14:29:59 | 4.5013 | 4.5212 | | | PK |
| EXSEP26 | 14:30:00 - 14:44:59 | 4.5035 | 4.5229 | | | PL |
| EXSEP26 | 14:45:00 - 14:59:59 | 4.5048 | 4.5236 | | | PN |
| EXSEP26 | 15:00:00 - 15:14:59 | 4.5050 | 4.5239 | | | PO |
| EXSEP26 | 15:15:00 - 15:29:59 | 4.5034 | 4.5224 | | | PP |
| EXSEP26 | 15:30:00 - 15:44:59 | 4.5054 | 4.5236 | | | PQ |
| EXSEP26 | 15:45:00 - 15:59:59 | 4.5025 | 4.5225 | | | PR |
| EXSEP26 | 16:00:00 - 16:14:59 | 4.5031 | 4.5224 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC26 | 09:15:00 - 09:29:59 | 4.5291 | 4.5509 | | | AN |
| EXDEC26 | 09:30:00 - 09:44:59 | 4.5298 | 4.5519 | | | AO |
| EXDEC26 | 09:45:00 - 09:59:59 | 4.5300 | 4.5548 | | | AP |
| EXDEC26 | 10:00:00 - 10:14:59 | 4.5329 | 4.5559 | | | AR |
| EXDEC26 | 10:15:00 - 10:29:59 | 4.5350 | 4.5564 | | | AS |
| EXDEC26 | 10:30:00 - 10:44:59 | 4.5348 | 4.5571 | | | AT |
| EXDEC26 | 10:45:00 - 10:59:59 | 4.5373 | 4.5588 | | | AU |
| EXDEC26 | 11:00:00 - 11:14:59 | 4.5330 | 4.5574 | | | AW |
| EXDEC26 | 11:15:00 - 11:29:59 | 4.5337 | 4.5538 | | | AX |
| EXDEC26 | 11:30:00 - 11:44:59 | 4.5298 | 4.5498 | | | AY |
| EXDEC26 | 11:45:00 - 11:59:59 | 4.5289 | 4.5495 | | | AZ |
| EXDEC26 | 12:00:00 - 12:14:59 | 4.5301 | 4.5515 | | | PA |
| EXDEC26 | 12:15:00 - 12:29:59 | 4.5292 | 4.5507 | | | PB |
| EXDEC26 | 12:30:00 - 12:44:59 | 4.5297 | 4.5504 | | | PC |
| EXDEC26 | 12:45:00 - 12:59:59 | 4.5282 | 4.5523 | | | PD |
| EXDEC26 | 13:00:00 - 13:14:59 | 4.5295 | 4.5532 | | | PF |
| EXDEC26 | 13:15:00 - 13:29:59 | 4.5303 | 4.5507 | | | PG |
| EXDEC26 | 13:30:00 - 13:44:59 | 4.5279 | 4.5493 | | | PH |
| EXDEC26 | 13:45:00 - 13:59:59 | 4.5271 | 4.5501 | | | PI |
| EXDEC26 | 14:00:00 - 14:14:59 | 4.5291 | 4.5509 | | | PJ |
| EXDEC26 | 14:15:00 - 14:29:59 | 4.5314 | 4.5539 | | | PK |
| EXDEC26 | 14:30:00 - 14:44:59 | 4.5338 | 4.5560 | | | PL |
| EXDEC26 | 14:45:00 - 14:59:59 | 4.5349 | 4.5569 | | | PN |
| EXDEC26 | 15:00:00 - 15:14:59 | 4.5349 | 4.5568 | | | PO |
| EXDEC26 | 15:15:00 - 15:29:59 | 4.5334 | 4.5553 | | | PP |
| EXDEC26 | 15:30:00 - 15:44:59 | 4.5357 | 4.5570 | | | PQ |
| EXDEC26 | 15:45:00 - 15:59:59 | 4.5322 | 4.5565 | | | PR |
| EXDEC26 | 16:00:00 - 16:14:59 | 4.5328 | 4.5548 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR27 | 09:15:00 - 09:29:59 | 4.5580 | 4.5827 | | | AN |
| EXMAR27 | 09:30:00 - 09:44:59 | 4.5593 | 4.5836 | | | AO |
| EXMAR27 | 09:45:00 - 09:59:59 | 4.5595 | 4.5871 | | | AP |
| EXMAR27 | 10:00:00 - 10:14:59 | 4.5621 | 4.5881 | | | AR |
| EXMAR27 | 10:15:00 - 10:29:59 | 4.5650 | 4.5883 | | | AS |
| EXMAR27 | 10:30:00 - 10:44:59 | 4.5645 | 4.5891 | | | AT |
| EXMAR27 | 10:45:00 - 10:59:59 | 4.5670 | 4.5912 | | | AU |
| EXMAR27 | 11:00:00 - 11:14:59 | 4.5620 | 4.5895 | | | AW |
| EXMAR27 | 11:15:00 - 11:29:59 | 4.5621 | 4.5855 | | | AX |
| EXMAR27 | 11:30:00 - 11:44:59 | 4.5587 | 4.5818 | | | AY |
| EXMAR27 | 11:45:00 - 11:59:59 | 4.5582 | 4.5820 | | | AZ |
| EXMAR27 | 12:00:00 - 12:14:59 | 4.5590 | 4.5840 | | | PA |
| EXMAR27 | 12:15:00 - 12:29:59 | 4.5582 | 4.5831 | | | PB |
| EXMAR27 | 12:30:00 - 12:44:59 | 4.5585 | 4.5827 | | | PC |
| EXMAR27 | 12:45:00 - 12:59:59 | 4.5562 | 4.5852 | | | PD |
| EXMAR27 | 13:00:00 - 13:14:59 | 4.5578 | 4.5862 | | | PF |
| EXMAR27 | 13:15:00 - 13:29:59 | 4.5594 | 4.5830 | | | PG |
| EXMAR27 | 13:30:00 - 13:44:59 | 4.5568 | 4.5817 | | | PH |
| EXMAR27 | 13:45:00 - 13:59:59 | 4.5560 | 4.5825 | | | PI |
| EXMAR27 | 14:00:00 - 14:14:59 | 4.5584 | 4.5833 | | | PJ |
| EXMAR27 | 14:15:00 - 14:29:59 | 4.5614 | 4.5862 | | | PK |
| EXMAR27 | 14:30:00 - 14:44:59 | 4.5640 | 4.5892 | | | PL |
| EXMAR27 | 14:45:00 - 14:59:59 | 4.5650 | 4.5896 | | | PN |
| EXMAR27 | 15:00:00 - 15:14:59 | 4.5648 | 4.5894 | | | PO |
| EXMAR27 | 15:15:00 - 15:29:59 | 4.5634 | 4.5884 | | | PP |
| EXMAR27 | 15:30:00 - 15:44:59 | 4.5661 | 4.5904 | | | PQ |
| EXMAR27 | 15:45:00 - 15:59:59 | 4.5623 | 4.5898 | | | PR |
| EXMAR27 | 16:00:00 - 16:14:59 | 4.5626 | 4.5874 | | | PS |