Time & sales for EX at 2024-06-07
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 09:15:00 - 09:29:59 | 4.2865 | 4.2935 | | | AN |
| EXJUN24 | 09:30:00 - 09:44:59 | 4.2860 | 4.2934 | | | AO |
| EXJUN24 | 09:45:00 - 09:59:59 | 4.2839 | 4.2878 | | | AP |
| EXJUN24 | 10:00:00 - 10:14:59 | 4.2856 | 4.2916 | | | AR |
| EXJUN24 | 10:15:00 - 10:29:59 | 4.2859 | 4.2933 | | | AS |
| EXJUN24 | 10:30:00 - 10:44:59 | 4.2885 | 4.2950 | | | AT |
| EXJUN24 | 10:45:00 - 10:59:59 | 4.2888 | 4.2955 | | | AU |
| EXJUN24 | 11:00:00 - 11:14:59 | 4.2892 | 4.2961 | | | AW |
| EXJUN24 | 11:15:00 - 11:29:59 | 4.2910 | 4.2978 | | | AX |
| EXJUN24 | 11:30:00 - 11:44:59 | 4.2905 | 4.2964 | | | AY |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.2921 | 4.2958 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.2913 | 4.2970 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.2925 | 4.2964 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.2916 | 4.2960 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.2908 | 4.2954 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.2907 | 4.2953 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.2918 | 4.2961 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.2885 | 4.2958 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.2879 | 4.2925 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.2869 | 4.2918 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.2867 | 4.2922 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.2874 | 4.3004 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.2959 | 4.3034 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.3015 | 4.3101 | | | PO |
| EXJUN24 | 15:15:00 - 15:29:59 | 4.2993 | 4.3073 | | | PP |
| EXJUN24 | 15:30:00 - 15:44:59 | 4.3013 | 4.3056 | | | PQ |
| EXJUN24 | 15:45:00 - 15:59:59 | 4.3003 | 4.3052 | | | PR |
| EXJUN24 | 16:00:00 - 16:14:59 | 4.3057 | 4.3103 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.3088 | 4.3160 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.3079 | 4.3158 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.3060 | 4.3102 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.3077 | 4.3142 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.3083 | 4.3160 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.3108 | 4.3179 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.3111 | 4.3179 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.3115 | 4.3189 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.3133 | 4.3206 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.3126 | 4.3191 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.3143 | 4.3185 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.3135 | 4.3197 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.3148 | 4.3190 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.3139 | 4.3186 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.3131 | 4.3180 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.3130 | 4.3181 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.3143 | 4.3190 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.3107 | 4.3186 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.3102 | 4.3153 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.3093 | 4.3146 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.3090 | 4.3151 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.3142 | 4.3240 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.3176 | 4.3263 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.3241 | 4.3333 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.3219 | 4.3302 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.3237 | 4.3285 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.3226 | 4.3281 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.3280 | 4.3331 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.3330 | 4.3414 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.3326 | 4.3413 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.3301 | 4.3356 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.3326 | 4.3399 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.3326 | 4.3413 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.3353 | 4.3431 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.3353 | 4.3434 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.3360 | 4.3439 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.3376 | 4.3458 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.3371 | 4.3443 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.3389 | 4.3438 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.3381 | 4.3449 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.3392 | 4.3442 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.3383 | 4.3439 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.3373 | 4.3433 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.3375 | 4.3434 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.3387 | 4.3441 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.3351 | 4.3439 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.3345 | 4.3406 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.3336 | 4.3402 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.3336 | 4.3402 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.3351 | 4.3490 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.3428 | 4.3520 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.3484 | 4.3592 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.3464 | 4.3561 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.3481 | 4.3545 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.3472 | 4.3541 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.3526 | 4.3592 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.3622 | 4.3710 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.3617 | 4.3710 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.3600 | 4.3655 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.3617 | 4.3694 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.3618 | 4.3711 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.3644 | 4.3729 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.3643 | 4.3727 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.3647 | 4.3737 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.3663 | 4.3751 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.3657 | 4.3738 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.3674 | 4.3732 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.3666 | 4.3743 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.3678 | 4.3736 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.3670 | 4.3738 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.3663 | 4.3727 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.3663 | 4.3728 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.3674 | 4.3737 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.3641 | 4.3735 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.3636 | 4.3702 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.3625 | 4.3697 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.3625 | 4.3700 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.3680 | 4.3791 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.3728 | 4.3820 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.3782 | 4.3891 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.3757 | 4.3858 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.3778 | 4.3844 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.3770 | 4.3840 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.3817 | 4.3889 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.3869 | 4.3975 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.3864 | 4.3980 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.3840 | 4.3919 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.3860 | 4.3961 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.3862 | 4.3977 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.3890 | 4.3993 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.3888 | 4.3993 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.3892 | 4.3997 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.3905 | 4.4013 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.3901 | 4.3999 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.3918 | 4.3994 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.3909 | 4.4004 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.3921 | 4.3998 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.3911 | 4.3994 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.3903 | 4.3987 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.3904 | 4.3990 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.3917 | 4.3994 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.3882 | 4.3995 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.3877 | 4.3964 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.3868 | 4.3957 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.3868 | 4.3962 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.3934 | 4.4068 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.3983 | 4.4099 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.4033 | 4.4159 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.4005 | 4.4126 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.4024 | 4.4108 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.4015 | 4.4104 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.4068 | 4.4156 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.4123 | 4.4279 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.4114 | 4.4279 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.4089 | 4.4219 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.4122 | 4.4259 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.4110 | 4.4278 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.4136 | 4.4294 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.4137 | 4.4288 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.4142 | 4.4292 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.4154 | 4.4303 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.4149 | 4.4290 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.4166 | 4.4285 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.4154 | 4.4295 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.4165 | 4.4288 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.4155 | 4.4285 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.4149 | 4.4278 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.4148 | 4.4277 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.4160 | 4.4282 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.4124 | 4.4277 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.4119 | 4.4247 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.4111 | 4.4243 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.4110 | 4.4244 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.4124 | 4.4326 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.4211 | 4.4368 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.4273 | 4.4441 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.4250 | 4.4413 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.4267 | 4.4394 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.4252 | 4.4385 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.4311 | 4.4441 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.4395 | 4.4551 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.4383 | 4.4547 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.4361 | 4.4492 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.4388 | 4.4529 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.4383 | 4.4546 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.4408 | 4.4565 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.4408 | 4.4556 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.4408 | 4.4562 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.4419 | 4.4572 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.4413 | 4.4559 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.4426 | 4.4554 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.4416 | 4.4562 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.4429 | 4.4552 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.4419 | 4.4551 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.4415 | 4.4546 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.4414 | 4.4546 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.4428 | 4.4553 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.4387 | 4.4542 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.4383 | 4.4513 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.4380 | 4.4512 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.4377 | 4.4518 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.4434 | 4.4609 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.4473 | 4.4643 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.4541 | 4.4717 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.4517 | 4.4686 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.4520 | 4.4656 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.4511 | 4.4651 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.4573 | 4.4709 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.4667 | 4.4825 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.4654 | 4.4818 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.4632 | 4.4766 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.4656 | 4.4800 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.4653 | 4.4818 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.4677 | 4.4835 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.4677 | 4.4828 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.4674 | 4.4833 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.4684 | 4.4839 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.4679 | 4.4828 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.4688 | 4.4822 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.4681 | 4.4829 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.4694 | 4.4818 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.4683 | 4.4819 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.4682 | 4.4815 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.4682 | 4.4815 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.4693 | 4.4821 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.4653 | 4.4810 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.4650 | 4.4783 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.4649 | 4.4781 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.4650 | 4.4785 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.4702 | 4.4884 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.4740 | 4.4915 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.4807 | 4.4991 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.4783 | 4.4960 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.4782 | 4.4936 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.4772 | 4.4918 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.4835 | 4.4978 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:15:00 - 09:29:59 | 4.4940 | 4.5100 | | | AN |
| EXJUN26 | 09:30:00 - 09:44:59 | 4.4924 | 4.5090 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.4904 | 4.5041 | | | AP |
| EXJUN26 | 10:00:00 - 10:14:59 | 4.4917 | 4.5071 | | | AR |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.4925 | 4.5089 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.4946 | 4.5106 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.4948 | 4.5101 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.4940 | 4.5101 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.4949 | 4.5109 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.4945 | 4.5098 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.4948 | 4.5091 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.4946 | 4.5097 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.4958 | 4.5087 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.4948 | 4.5089 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.4949 | 4.5085 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.4948 | 4.5085 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.4957 | 4.5090 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.4920 | 4.5076 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.4917 | 4.5053 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.4917 | 4.5052 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.4916 | 4.5057 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.4969 | 4.5161 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.5004 | 4.5188 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.5072 | 4.5265 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.5049 | 4.5236 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.5024 | 4.5202 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.5026 | 4.5184 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.5098 | 4.5249 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP26 | 09:15:00 - 09:29:59 | 4.5215 | 4.5390 | | | AN |
| EXSEP26 | 09:30:00 - 09:44:59 | 4.5208 | 4.5384 | | | AO |
| EXSEP26 | 09:45:00 - 09:59:59 | 4.5176 | 4.5330 | | | AP |
| EXSEP26 | 10:00:00 - 10:14:59 | 4.5190 | 4.5358 | | | AR |
| EXSEP26 | 10:15:00 - 10:29:59 | 4.5195 | 4.5382 | | | AS |
| EXSEP26 | 10:30:00 - 10:44:59 | 4.5218 | 4.5398 | | | AT |
| EXSEP26 | 10:45:00 - 10:59:59 | 4.5210 | 4.5391 | | | AU |
| EXSEP26 | 11:00:00 - 11:14:59 | 4.5212 | 4.5391 | | | AW |
| EXSEP26 | 11:15:00 - 11:29:59 | 4.5216 | 4.5391 | | | AX |
| EXSEP26 | 11:30:00 - 11:44:59 | 4.5208 | 4.5388 | | | AY |
| EXSEP26 | 11:45:00 - 11:59:59 | 4.5206 | 4.5385 | | | AZ |
| EXSEP26 | 12:00:00 - 12:14:59 | 4.5214 | 4.5380 | | | PA |
| EXSEP26 | 12:15:00 - 12:29:59 | 4.5218 | 4.5379 | | | PB |
| EXSEP26 | 12:30:00 - 12:44:59 | 4.5211 | 4.5384 | | | PC |
| EXSEP26 | 12:45:00 - 12:59:59 | 4.5214 | 4.5370 | | | PD |
| EXSEP26 | 13:00:00 - 13:14:59 | 4.5209 | 4.5370 | | | PF |
| EXSEP26 | 13:15:00 - 13:29:59 | 4.5226 | 4.5372 | | | PG |
| EXSEP26 | 13:30:00 - 13:44:59 | 4.5189 | 4.5364 | | | PH |
| EXSEP26 | 13:45:00 - 13:59:59 | 4.5183 | 4.5336 | | | PI |
| EXSEP26 | 14:00:00 - 14:14:59 | 4.5182 | 4.5335 | | | PJ |
| EXSEP26 | 14:15:00 - 14:29:59 | 4.5182 | 4.5342 | | | PK |
| EXSEP26 | 14:30:00 - 14:44:59 | 4.5181 | 4.5442 | | | PL |
| EXSEP26 | 14:45:00 - 14:59:59 | 4.5259 | 4.5470 | | | PN |
| EXSEP26 | 15:00:00 - 15:14:59 | 4.5331 | 4.5549 | | | PO |
| EXSEP26 | 15:15:00 - 15:29:59 | 4.5308 | 4.5524 | | | PP |
| EXSEP26 | 15:30:00 - 15:44:59 | 4.5300 | 4.5497 | | | PQ |
| EXSEP26 | 15:45:00 - 15:59:59 | 4.5296 | 4.5465 | | | PR |
| EXSEP26 | 16:00:00 - 16:14:59 | 4.5370 | 4.5536 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC26 | 09:15:00 - 09:29:59 | 4.5492 | 4.5679 | | | AN |
| EXDEC26 | 09:30:00 - 09:44:59 | 4.5486 | 4.5681 | | | AO |
| EXDEC26 | 09:45:00 - 09:59:59 | 4.5446 | 4.5619 | | | AP |
| EXDEC26 | 10:00:00 - 10:14:59 | 4.5461 | 4.5648 | | | AR |
| EXDEC26 | 10:15:00 - 10:29:59 | 4.5467 | 4.5672 | | | AS |
| EXDEC26 | 10:30:00 - 10:44:59 | 4.5490 | 4.5688 | | | AT |
| EXDEC26 | 10:45:00 - 10:59:59 | 4.5472 | 4.5680 | | | AU |
| EXDEC26 | 11:00:00 - 11:14:59 | 4.5485 | 4.5681 | | | AW |
| EXDEC26 | 11:15:00 - 11:29:59 | 4.5482 | 4.5672 | | | AX |
| EXDEC26 | 11:30:00 - 11:44:59 | 4.5467 | 4.5677 | | | AY |
| EXDEC26 | 11:45:00 - 11:59:59 | 4.5463 | 4.5679 | | | AZ |
| EXDEC26 | 12:00:00 - 12:14:59 | 4.5481 | 4.5662 | | | PA |
| EXDEC26 | 12:15:00 - 12:29:59 | 4.5480 | 4.5674 | | | PB |
| EXDEC26 | 12:30:00 - 12:44:59 | 4.5473 | 4.5677 | | | PC |
| EXDEC26 | 12:45:00 - 12:59:59 | 4.5478 | 4.5653 | | | PD |
| EXDEC26 | 13:00:00 - 13:14:59 | 4.5471 | 4.5659 | | | PF |
| EXDEC26 | 13:15:00 - 13:29:59 | 4.5494 | 4.5657 | | | PG |
| EXDEC26 | 13:30:00 - 13:44:59 | 4.5458 | 4.5649 | | | PH |
| EXDEC26 | 13:45:00 - 13:59:59 | 4.5449 | 4.5619 | | | PI |
| EXDEC26 | 14:00:00 - 14:14:59 | 4.5448 | 4.5619 | | | PJ |
| EXDEC26 | 14:15:00 - 14:29:59 | 4.5451 | 4.5627 | | | PK |
| EXDEC26 | 14:30:00 - 14:44:59 | 4.5447 | 4.5724 | | | PL |
| EXDEC26 | 14:45:00 - 14:59:59 | 4.5515 | 4.5750 | | | PN |
| EXDEC26 | 15:00:00 - 15:14:59 | 4.5584 | 4.5835 | | | PO |
| EXDEC26 | 15:15:00 - 15:29:59 | 4.5566 | 4.5808 | | | PP |
| EXDEC26 | 15:30:00 - 15:44:59 | 4.5567 | 4.5783 | | | PQ |
| EXDEC26 | 15:45:00 - 15:59:59 | 4.5565 | 4.5746 | | | PR |
| EXDEC26 | 16:00:00 - 16:14:59 | 4.5640 | 4.5819 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR27 | 09:15:00 - 09:29:59 | 4.5766 | 4.5966 | | | AN |
| EXMAR27 | 09:30:00 - 09:44:59 | 4.5764 | 4.5966 | | | AO |
| EXMAR27 | 09:45:00 - 09:59:59 | 4.5717 | 4.5911 | | | AP |
| EXMAR27 | 10:00:00 - 10:14:59 | 4.5735 | 4.5936 | | | AR |
| EXMAR27 | 10:15:00 - 10:29:59 | 4.5742 | 4.5960 | | | AS |
| EXMAR27 | 10:30:00 - 10:44:59 | 4.5764 | 4.5977 | | | AT |
| EXMAR27 | 10:45:00 - 10:59:59 | 4.5734 | 4.5977 | | | AU |
| EXMAR27 | 11:00:00 - 11:14:59 | 4.5757 | 4.5967 | | | AW |
| EXMAR27 | 11:15:00 - 11:29:59 | 4.5749 | 4.5954 | | | AX |
| EXMAR27 | 11:30:00 - 11:44:59 | 4.5726 | 4.5967 | | | AY |
| EXMAR27 | 11:45:00 - 11:59:59 | 4.5722 | 4.5973 | | | AZ |
| EXMAR27 | 12:00:00 - 12:14:59 | 4.5750 | 4.5948 | | | PA |
| EXMAR27 | 12:15:00 - 12:29:59 | 4.5737 | 4.5963 | | | PB |
| EXMAR27 | 12:30:00 - 12:44:59 | 4.5727 | 4.5970 | | | PC |
| EXMAR27 | 12:45:00 - 12:59:59 | 4.5740 | 4.5936 | | | PD |
| EXMAR27 | 13:00:00 - 13:14:59 | 4.5733 | 4.5946 | | | PF |
| EXMAR27 | 13:15:00 - 13:29:59 | 4.5762 | 4.5941 | | | PG |
| EXMAR27 | 13:30:00 - 13:44:59 | 4.5727 | 4.5934 | | | PH |
| EXMAR27 | 13:45:00 - 13:59:59 | 4.5716 | 4.5904 | | | PI |
| EXMAR27 | 14:00:00 - 14:14:59 | 4.5713 | 4.5906 | | | PJ |
| EXMAR27 | 14:15:00 - 14:29:59 | 4.5717 | 4.5913 | | | PK |
| EXMAR27 | 14:30:00 - 14:44:59 | 4.5707 | 4.6006 | | | PL |
| EXMAR27 | 14:45:00 - 14:59:59 | 4.5770 | 4.6041 | | | PN |
| EXMAR27 | 15:00:00 - 15:14:59 | 4.5847 | 4.6121 | | | PO |
| EXMAR27 | 15:15:00 - 15:29:59 | 4.5824 | 4.6092 | | | PP |
| EXMAR27 | 15:30:00 - 15:44:59 | 4.5833 | 4.6069 | | | PQ |
| EXMAR27 | 15:45:00 - 15:59:59 | 4.5835 | 4.6028 | | | PR |
| EXMAR27 | 16:00:00 - 16:14:59 | 4.5913 | 4.6106 | | | PS |