Time & sales for EX at 2024-04-05
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 09:15:00 - 09:29:59 | 4.3002 | 4.3038 | | | AN |
| EXJUN24 | 09:30:00 - 09:44:59 | 4.3012 | 4.3066 | | | AO |
| EXJUN24 | 09:45:00 - 09:59:59 | 4.2988 | 4.3053 | | | AP |
| EXJUN24 | 10:00:00 - 10:14:59 | 4.2995 | 4.3047 | | | AR |
| EXJUN24 | 10:15:00 - 10:29:59 | 4.3002 | 4.3067 | | | AS |
| EXJUN24 | 10:30:00 - 10:44:59 | 4.3017 | 4.3066 | | | AT |
| EXJUN24 | 10:45:00 - 10:59:59 | 4.3022 | 4.3068 | | | AU |
| EXJUN24 | 11:00:00 - 11:14:59 | 4.3031 | 4.3075 | | | AW |
| EXJUN24 | 11:15:00 - 11:29:59 | 4.3039 | 4.3079 | | | AX |
| EXJUN24 | 11:30:00 - 11:44:59 | 4.3026 | 4.3075 | | | AY |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.3017 | 4.3063 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.3016 | 4.3061 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.3014 | 4.3057 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.3014 | 4.3055 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.3009 | 4.3047 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.2992 | 4.3045 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.3001 | 4.3044 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.2983 | 4.3035 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.2981 | 4.3030 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.2967 | 4.3015 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.2976 | 4.3015 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.2962 | 4.3038 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.2953 | 4.3036 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.2960 | 4.3017 | | | PO |
| EXJUN24 | 15:15:00 - 15:29:59 | 4.2945 | 4.2992 | | | PP |
| EXJUN24 | 15:30:00 - 15:44:59 | 4.2952 | 4.3023 | | | PQ |
| EXJUN24 | 15:45:00 - 15:59:59 | 4.2968 | 4.3030 | | | PR |
| EXJUN24 | 16:00:00 - 16:14:59 | 4.2974 | 4.3024 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.3233 | 4.3271 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.3240 | 4.3299 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.3215 | 4.3286 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.3223 | 4.3282 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.3229 | 4.3304 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.3240 | 4.3301 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.3249 | 4.3305 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.3260 | 4.3312 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.3267 | 4.3315 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.3254 | 4.3311 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.3244 | 4.3298 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.3245 | 4.3298 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.3242 | 4.3295 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.3242 | 4.3291 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.3236 | 4.3283 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.3220 | 4.3282 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.3229 | 4.3279 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.3210 | 4.3272 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.3209 | 4.3268 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.3195 | 4.3252 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.3203 | 4.3255 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.3188 | 4.3274 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.3182 | 4.3268 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.3186 | 4.3258 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.3173 | 4.3228 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.3182 | 4.3261 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.3196 | 4.3271 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.3204 | 4.3263 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.3506 | 4.3554 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.3520 | 4.3591 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.3496 | 4.3581 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.3504 | 4.3576 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.3510 | 4.3594 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.3524 | 4.3598 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.3532 | 4.3598 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.3542 | 4.3605 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.3551 | 4.3609 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.3539 | 4.3606 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.3529 | 4.3592 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.3532 | 4.3591 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.3528 | 4.3587 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.3528 | 4.3584 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.3523 | 4.3575 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.3506 | 4.3573 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.3514 | 4.3572 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.3492 | 4.3564 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.3496 | 4.3558 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.3480 | 4.3543 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.3487 | 4.3542 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.3480 | 4.3558 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.3464 | 4.3563 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.3466 | 4.3548 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.3456 | 4.3522 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.3465 | 4.3552 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.3479 | 4.3561 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.3487 | 4.3558 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.3783 | 4.3846 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.3795 | 4.3877 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.3771 | 4.3867 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.3780 | 4.3859 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.3785 | 4.3884 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.3799 | 4.3893 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.3814 | 4.3896 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.3825 | 4.3902 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.3832 | 4.3904 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.3821 | 4.3899 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.3810 | 4.3887 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.3808 | 4.3884 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.3805 | 4.3881 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.3806 | 4.3879 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.3800 | 4.3871 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.3783 | 4.3870 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.3793 | 4.3867 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.3775 | 4.3861 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.3773 | 4.3855 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.3759 | 4.3840 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.3764 | 4.3836 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.3758 | 4.3844 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.3751 | 4.3862 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.3749 | 4.3847 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.3736 | 4.3819 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.3743 | 4.3848 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.3759 | 4.3862 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.3767 | 4.3854 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.4072 | 4.4173 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.4079 | 4.4200 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.4050 | 4.4183 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.4065 | 4.4177 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.4062 | 4.4199 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.4081 | 4.4207 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.4093 | 4.4206 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.4104 | 4.4215 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.4109 | 4.4218 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.4100 | 4.4214 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.4089 | 4.4203 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.4084 | 4.4195 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.4082 | 4.4197 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.4084 | 4.4194 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.4076 | 4.4184 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.4059 | 4.4182 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.4066 | 4.4181 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.4048 | 4.4173 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.4049 | 4.4168 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.4036 | 4.4155 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.4036 | 4.4148 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.4029 | 4.4177 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.4021 | 4.4177 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.4030 | 4.4161 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.4014 | 4.4136 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.4019 | 4.4162 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.4040 | 4.4175 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.4052 | 4.4170 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.4379 | 4.4488 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.4382 | 4.4514 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.4354 | 4.4496 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.4369 | 4.4490 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.4365 | 4.4510 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.4380 | 4.4514 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.4389 | 4.4513 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.4400 | 4.4524 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.4408 | 4.4527 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.4398 | 4.4523 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.4385 | 4.4512 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.4383 | 4.4507 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.4382 | 4.4506 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.4382 | 4.4502 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.4377 | 4.4495 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.4360 | 4.4492 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.4364 | 4.4488 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.4346 | 4.4484 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.4349 | 4.4477 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.4334 | 4.4464 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.4334 | 4.4456 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.4321 | 4.4497 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.4318 | 4.4484 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.4331 | 4.4476 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.4316 | 4.4451 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.4327 | 4.4481 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.4345 | 4.4490 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.4356 | 4.4484 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.4691 | 4.4801 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.4692 | 4.4825 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.4665 | 4.4812 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.4674 | 4.4804 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.4674 | 4.4819 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.4682 | 4.4822 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.4692 | 4.4823 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.4708 | 4.4835 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.4713 | 4.4836 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.4701 | 4.4831 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.4691 | 4.4819 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.4688 | 4.4814 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.4688 | 4.4814 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.4688 | 4.4809 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.4684 | 4.4804 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.4668 | 4.4802 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.4665 | 4.4798 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.4654 | 4.4793 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.4655 | 4.4785 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.4640 | 4.4772 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.4641 | 4.4768 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.4632 | 4.4770 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.4629 | 4.4789 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.4643 | 4.4791 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.4632 | 4.4762 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.4639 | 4.4793 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.4656 | 4.4806 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.4665 | 4.4800 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.4997 | 4.5118 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.5001 | 4.5138 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.4976 | 4.5127 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.4980 | 4.5119 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.4985 | 4.5132 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.4989 | 4.5131 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.4995 | 4.5133 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.5013 | 4.5144 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.5018 | 4.5146 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.5004 | 4.5139 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.4995 | 4.5125 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.4995 | 4.5123 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.4995 | 4.5123 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.4993 | 4.5117 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.4991 | 4.5114 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.4976 | 4.5113 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.4967 | 4.5108 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.4961 | 4.5103 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.4961 | 4.5093 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.4943 | 4.5080 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.4947 | 4.5073 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.4938 | 4.5082 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.4935 | 4.5097 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.4953 | 4.5103 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.4943 | 4.5075 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.4951 | 4.5105 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.4969 | 4.5119 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.4977 | 4.5114 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:15:00 - 09:29:59 | 4.5306 | 4.5433 | | | AN |
| EXJUN26 | 09:30:00 - 09:44:59 | 4.5305 | 4.5454 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.5282 | 4.5441 | | | AP |
| EXJUN26 | 10:00:00 - 10:14:59 | 4.5285 | 4.5433 | | | AR |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.5288 | 4.5445 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.5292 | 4.5442 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.5298 | 4.5446 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.5316 | 4.5456 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.5320 | 4.5457 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.5306 | 4.5448 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.5296 | 4.5436 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.5296 | 4.5433 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.5296 | 4.5433 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.5294 | 4.5429 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.5294 | 4.5426 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.5277 | 4.5424 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.5270 | 4.5419 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.5263 | 4.5413 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.5261 | 4.5404 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.5241 | 4.5391 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.5247 | 4.5383 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.5239 | 4.5387 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.5236 | 4.5408 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.5257 | 4.5415 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.5246 | 4.5387 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.5255 | 4.5418 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.5275 | 4.5432 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.5285 | 4.5429 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP26 | 09:15:00 - 09:29:59 | 4.5607 | 4.5751 | | | AN |
| EXSEP26 | 09:30:00 - 09:44:59 | 4.5608 | 4.5773 | | | AO |
| EXSEP26 | 09:45:00 - 09:59:59 | 4.5584 | 4.5755 | | | AP |
| EXSEP26 | 10:00:00 - 10:14:59 | 4.5588 | 4.5748 | | | AR |
| EXSEP26 | 10:15:00 - 10:29:59 | 4.5591 | 4.5757 | | | AS |
| EXSEP26 | 10:30:00 - 10:44:59 | 4.5598 | 4.5754 | | | AT |
| EXSEP26 | 10:45:00 - 10:59:59 | 4.5600 | 4.5758 | | | AU |
| EXSEP26 | 11:00:00 - 11:14:59 | 4.5617 | 4.5767 | | | AW |
| EXSEP26 | 11:15:00 - 11:29:59 | 4.5622 | 4.5769 | | | AX |
| EXSEP26 | 11:30:00 - 11:44:59 | 4.5608 | 4.5759 | | | AY |
| EXSEP26 | 11:45:00 - 11:59:59 | 4.5598 | 4.5748 | | | AZ |
| EXSEP26 | 12:00:00 - 12:14:59 | 4.5595 | 4.5739 | | | PA |
| EXSEP26 | 12:15:00 - 12:29:59 | 4.5595 | 4.5744 | | | PB |
| EXSEP26 | 12:30:00 - 12:44:59 | 4.5594 | 4.5742 | | | PC |
| EXSEP26 | 12:45:00 - 12:59:59 | 4.5596 | 4.5738 | | | PD |
| EXSEP26 | 13:00:00 - 13:14:59 | 4.5577 | 4.5737 | | | PF |
| EXSEP26 | 13:15:00 - 13:29:59 | 4.5574 | 4.5731 | | | PG |
| EXSEP26 | 13:30:00 - 13:44:59 | 4.5562 | 4.5722 | | | PH |
| EXSEP26 | 13:45:00 - 13:59:59 | 4.5561 | 4.5715 | | | PI |
| EXSEP26 | 14:00:00 - 14:14:59 | 4.5545 | 4.5701 | | | PJ |
| EXSEP26 | 14:15:00 - 14:29:59 | 4.5545 | 4.5694 | | | PK |
| EXSEP26 | 14:30:00 - 14:44:59 | 4.5534 | 4.5732 | | | PL |
| EXSEP26 | 14:45:00 - 14:59:59 | 4.5531 | 4.5720 | | | PN |
| EXSEP26 | 15:00:00 - 15:14:59 | 4.5559 | 4.5725 | | | PO |
| EXSEP26 | 15:15:00 - 15:29:59 | 4.5544 | 4.5700 | | | PP |
| EXSEP26 | 15:30:00 - 15:44:59 | 4.5550 | 4.5726 | | | PQ |
| EXSEP26 | 15:45:00 - 15:59:59 | 4.5577 | 4.5743 | | | PR |
| EXSEP26 | 16:00:00 - 16:14:59 | 4.5593 | 4.5742 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC26 | 09:15:00 - 09:29:59 | 4.5912 | 4.6065 | | | AN |
| EXDEC26 | 09:30:00 - 09:44:59 | 4.5912 | 4.6089 | | | AO |
| EXDEC26 | 09:45:00 - 09:59:59 | 4.5887 | 4.6067 | | | AP |
| EXDEC26 | 10:00:00 - 10:14:59 | 4.5892 | 4.6061 | | | AR |
| EXDEC26 | 10:15:00 - 10:29:59 | 4.5893 | 4.6068 | | | AS |
| EXDEC26 | 10:30:00 - 10:44:59 | 4.5900 | 4.6065 | | | AT |
| EXDEC26 | 10:45:00 - 10:59:59 | 4.5902 | 4.6071 | | | AU |
| EXDEC26 | 11:00:00 - 11:14:59 | 4.5920 | 4.6080 | | | AW |
| EXDEC26 | 11:15:00 - 11:29:59 | 4.5923 | 4.6080 | | | AX |
| EXDEC26 | 11:30:00 - 11:44:59 | 4.5909 | 4.6070 | | | AY |
| EXDEC26 | 11:45:00 - 11:59:59 | 4.5898 | 4.6059 | | | AZ |
| EXDEC26 | 12:00:00 - 12:14:59 | 4.5894 | 4.6053 | | | PA |
| EXDEC26 | 12:15:00 - 12:29:59 | 4.5895 | 4.6055 | | | PB |
| EXDEC26 | 12:30:00 - 12:44:59 | 4.5894 | 4.6055 | | | PC |
| EXDEC26 | 12:45:00 - 12:59:59 | 4.5898 | 4.6051 | | | PD |
| EXDEC26 | 13:00:00 - 13:14:59 | 4.5877 | 4.6049 | | | PF |
| EXDEC26 | 13:15:00 - 13:29:59 | 4.5877 | 4.6042 | | | PG |
| EXDEC26 | 13:30:00 - 13:44:59 | 4.5862 | 4.6033 | | | PH |
| EXDEC26 | 13:45:00 - 13:59:59 | 4.5860 | 4.6025 | | | PI |
| EXDEC26 | 14:00:00 - 14:14:59 | 4.5842 | 4.6012 | | | PJ |
| EXDEC26 | 14:15:00 - 14:29:59 | 4.5842 | 4.6005 | | | PK |
| EXDEC26 | 14:30:00 - 14:44:59 | 4.5830 | 4.6036 | | | PL |
| EXDEC26 | 14:45:00 - 14:59:59 | 4.5827 | 4.6031 | | | PN |
| EXDEC26 | 15:00:00 - 15:14:59 | 4.5861 | 4.6037 | | | PO |
| EXDEC26 | 15:15:00 - 15:29:59 | 4.5846 | 4.6012 | | | PP |
| EXDEC26 | 15:30:00 - 15:44:59 | 4.5853 | 4.6042 | | | PQ |
| EXDEC26 | 15:45:00 - 15:59:59 | 4.5880 | 4.6057 | | | PR |
| EXDEC26 | 16:00:00 - 16:14:59 | 4.5898 | 4.6057 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR27 | 09:15:00 - 09:29:59 | 4.6217 | 4.6377 | | | AN |
| EXMAR27 | 09:30:00 - 09:44:59 | 4.6216 | 4.6406 | | | AO |
| EXMAR27 | 09:45:00 - 09:59:59 | 4.6191 | 4.6384 | | | AP |
| EXMAR27 | 10:00:00 - 10:14:59 | 4.6195 | 4.6379 | | | AR |
| EXMAR27 | 10:15:00 - 10:29:59 | 4.6195 | 4.6382 | | | AS |
| EXMAR27 | 10:30:00 - 10:44:59 | 4.6199 | 4.6378 | | | AT |
| EXMAR27 | 10:45:00 - 10:59:59 | 4.6204 | 4.6384 | | | AU |
| EXMAR27 | 11:00:00 - 11:14:59 | 4.6222 | 4.6388 | | | AW |
| EXMAR27 | 11:15:00 - 11:29:59 | 4.6224 | 4.6392 | | | AX |
| EXMAR27 | 11:30:00 - 11:44:59 | 4.6210 | 4.6382 | | | AY |
| EXMAR27 | 11:45:00 - 11:59:59 | 4.6197 | 4.6371 | | | AZ |
| EXMAR27 | 12:00:00 - 12:14:59 | 4.6194 | 4.6363 | | | PA |
| EXMAR27 | 12:15:00 - 12:29:59 | 4.6195 | 4.6365 | | | PB |
| EXMAR27 | 12:30:00 - 12:44:59 | 4.6194 | 4.6368 | | | PC |
| EXMAR27 | 12:45:00 - 12:59:59 | 4.6199 | 4.6361 | | | PD |
| EXMAR27 | 13:00:00 - 13:14:59 | 4.6177 | 4.6362 | | | PF |
| EXMAR27 | 13:15:00 - 13:29:59 | 4.6180 | 4.6354 | | | PG |
| EXMAR27 | 13:30:00 - 13:44:59 | 4.6155 | 4.6343 | | | PH |
| EXMAR27 | 13:45:00 - 13:59:59 | 4.6161 | 4.6335 | | | PI |
| EXMAR27 | 14:00:00 - 14:14:59 | 4.6140 | 4.6322 | | | PJ |
| EXMAR27 | 14:15:00 - 14:29:59 | 4.6140 | 4.6315 | | | PK |
| EXMAR27 | 14:30:00 - 14:44:59 | 4.6132 | 4.6317 | | | PL |
| EXMAR27 | 14:45:00 - 14:59:59 | 4.6124 | 4.6345 | | | PN |
| EXMAR27 | 15:00:00 - 15:14:59 | 4.6165 | 4.6349 | | | PO |
| EXMAR27 | 15:15:00 - 15:29:59 | 4.6145 | 4.6322 | | | PP |
| EXMAR27 | 15:30:00 - 15:44:59 | 4.6159 | 4.6359 | | | PQ |
| EXMAR27 | 15:45:00 - 15:59:59 | 4.6182 | 4.6372 | | | PR |
| EXMAR27 | 16:00:00 - 16:14:59 | 4.6202 | 4.6376 | | | PS |