Time & sales for EX at 2024-04-11
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 09:30:00 - 09:44:59 | 4.2760 | 4.2814 | | | AO |
| EXJUN24 | 09:45:00 - 09:59:59 | 4.2745 | 4.2802 | | | AP |
| EXJUN24 | 10:00:00 - 10:14:59 | 4.2759 | 4.2808 | | | AR |
| EXJUN24 | 10:15:00 - 10:29:59 | 4.2771 | 4.2834 | | | AS |
| EXJUN24 | 10:30:00 - 10:44:59 | 4.2771 | 4.2817 | | | AT |
| EXJUN24 | 10:45:00 - 10:59:59 | 4.2766 | 4.2820 | | | AU |
| EXJUN24 | 11:00:00 - 11:14:59 | 4.2762 | 4.2810 | | | AW |
| EXJUN24 | 11:15:00 - 11:29:59 | 4.2754 | 4.2805 | | | AX |
| EXJUN24 | 11:30:00 - 11:44:59 | 4.2743 | 4.2805 | | | AY |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.2733 | 4.2780 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.2726 | 4.2774 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.2732 | 4.2781 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.2723 | 4.2779 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.2716 | 4.2779 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.2728 | 4.2774 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.2691 | 4.2766 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.2704 | 4.2747 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.2706 | 4.2758 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.2692 | 4.2742 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.2687 | 4.2740 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.2679 | 4.2724 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.2666 | 4.2725 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.2676 | 4.2738 | | | PO |
| EXJUN24 | 15:15:00 - 15:29:59 | 4.2694 | 4.2765 | | | PP |
| EXJUN24 | 15:30:00 - 15:44:59 | 4.2714 | 4.2761 | | | PQ |
| EXJUN24 | 15:45:00 - 15:59:59 | 4.2726 | 4.2767 | | | PR |
| EXJUN24 | 16:00:00 - 16:14:59 | 4.2736 | 4.2804 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:30:00 - 09:44:59 | 4.2988 | 4.3048 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.2974 | 4.3038 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.2986 | 4.3041 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.2998 | 4.3069 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.2996 | 4.3050 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.2992 | 4.3052 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.2989 | 4.3043 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.2979 | 4.3038 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.2969 | 4.3038 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.2959 | 4.3009 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.2955 | 4.3009 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.2961 | 4.3016 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.2949 | 4.3014 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.2947 | 4.3015 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.2955 | 4.3008 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.2921 | 4.3003 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.2932 | 4.2982 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.2934 | 4.2993 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.2919 | 4.2976 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.2913 | 4.2978 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.2909 | 4.2960 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.2898 | 4.2963 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.2897 | 4.2971 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.2919 | 4.3001 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.2942 | 4.3000 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.2949 | 4.3004 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.2960 | 4.3039 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:30:00 - 09:44:59 | 4.3276 | 4.3345 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.3262 | 4.3331 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.3273 | 4.3336 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.3285 | 4.3364 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.3285 | 4.3351 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.3281 | 4.3348 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.3278 | 4.3340 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.3270 | 4.3338 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.3260 | 4.3338 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.3251 | 4.3312 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.3244 | 4.3306 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.3250 | 4.3311 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.3234 | 4.3308 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.3234 | 4.3312 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.3245 | 4.3308 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.3210 | 4.3294 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.3222 | 4.3279 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.3223 | 4.3290 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.3214 | 4.3275 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.3200 | 4.3274 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.3194 | 4.3258 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.3181 | 4.3261 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.3186 | 4.3268 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.3209 | 4.3303 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.3228 | 4.3296 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.3238 | 4.3303 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.3252 | 4.3340 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:30:00 - 09:44:59 | 4.3570 | 4.3649 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.3556 | 4.3638 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.3569 | 4.3644 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.3581 | 4.3671 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.3579 | 4.3652 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.3570 | 4.3652 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.3570 | 4.3644 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.3562 | 4.3639 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.3553 | 4.3641 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.3543 | 4.3616 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.3537 | 4.3609 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.3541 | 4.3615 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.3528 | 4.3611 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.3528 | 4.3614 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.3537 | 4.3609 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.3504 | 4.3604 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.3515 | 4.3584 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.3518 | 4.3596 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.3503 | 4.3578 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.3489 | 4.3579 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.3484 | 4.3561 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.3471 | 4.3560 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.3476 | 4.3568 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.3500 | 4.3598 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.3521 | 4.3598 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.3527 | 4.3595 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.3540 | 4.3637 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:30:00 - 09:44:59 | 4.3838 | 4.3964 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.3813 | 4.3951 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.3840 | 4.3960 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.3858 | 4.3987 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.3834 | 4.3968 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.3830 | 4.3967 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.3852 | 4.3961 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.3851 | 4.3953 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.3842 | 4.3956 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.3832 | 4.3930 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.3790 | 4.3925 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.3810 | 4.3931 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.3792 | 4.3931 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.3789 | 4.3937 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.3812 | 4.3935 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.3794 | 4.3920 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.3785 | 4.3909 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.3786 | 4.3922 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.3776 | 4.3906 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.3765 | 4.3905 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.3748 | 4.3886 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.3737 | 4.3891 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.3747 | 4.3896 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.3765 | 4.3929 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.3785 | 4.3923 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.3829 | 4.3922 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.3821 | 4.3965 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:30:00 - 09:44:59 | 4.4148 | 4.4289 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.4123 | 4.4277 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.4143 | 4.4286 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.4154 | 4.4315 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.4146 | 4.4297 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.4143 | 4.4293 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.4147 | 4.4291 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.4165 | 4.4284 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.4158 | 4.4286 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.4148 | 4.4260 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.4103 | 4.4255 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.4123 | 4.4260 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.4101 | 4.4260 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.4116 | 4.4263 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.4131 | 4.4268 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.4089 | 4.4255 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.4103 | 4.4235 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.4105 | 4.4256 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.4113 | 4.4240 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.4092 | 4.4237 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.4072 | 4.4221 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.4067 | 4.4237 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.4068 | 4.4237 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.4090 | 4.4275 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.4111 | 4.4264 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.4148 | 4.4264 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.4140 | 4.4304 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:30:00 - 09:44:59 | 4.4476 | 4.4618 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.4457 | 4.4607 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.4487 | 4.4621 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.4511 | 4.4653 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.4490 | 4.4634 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.4479 | 4.4626 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.4491 | 4.4624 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.4477 | 4.4614 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.4473 | 4.4621 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.4462 | 4.4591 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.4447 | 4.4589 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.4451 | 4.4593 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.4442 | 4.4590 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.4449 | 4.4600 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.4468 | 4.4601 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.4432 | 4.4594 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.4446 | 4.4579 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.4447 | 4.4591 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.4435 | 4.4573 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.4421 | 4.4583 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.4410 | 4.4564 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.4426 | 4.4585 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.4420 | 4.4585 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.4442 | 4.4618 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.4455 | 4.4607 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.4455 | 4.4602 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.4474 | 4.4641 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:30:00 - 09:44:59 | 4.4807 | 4.4948 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.4793 | 4.4938 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.4820 | 4.4955 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.4834 | 4.4989 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.4834 | 4.4967 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.4816 | 4.4959 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.4825 | 4.4959 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.4811 | 4.4948 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.4808 | 4.4956 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.4797 | 4.4929 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.4791 | 4.4922 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.4794 | 4.4927 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.4780 | 4.4919 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.4790 | 4.4934 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.4808 | 4.4936 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.4771 | 4.4927 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.4789 | 4.4914 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.4792 | 4.4927 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.4775 | 4.4908 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.4766 | 4.4925 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.4751 | 4.4906 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.4782 | 4.4934 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.4769 | 4.4932 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.4796 | 4.4965 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.4803 | 4.4951 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.4801 | 4.4939 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.4812 | 4.4980 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:30:00 - 09:44:59 | 4.5122 | 4.5279 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.5108 | 4.5267 | | | AP |
| EXJUN26 | 10:00:00 - 10:14:59 | 4.5136 | 4.5288 | | | AR |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.5148 | 4.5323 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.5156 | 4.5303 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.5137 | 4.5295 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.5146 | 4.5295 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.5128 | 4.5282 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.5128 | 4.5293 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.5118 | 4.5266 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.5114 | 4.5259 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.5117 | 4.5264 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.5100 | 4.5254 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.5111 | 4.5268 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.5130 | 4.5272 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.5093 | 4.5262 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.5113 | 4.5251 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.5117 | 4.5265 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.5099 | 4.5246 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.5094 | 4.5267 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.5077 | 4.5249 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.5110 | 4.5276 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.5092 | 4.5278 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.5121 | 4.5312 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.5130 | 4.5293 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.5121 | 4.5281 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.5134 | 4.5322 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP26 | 09:30:00 - 09:44:59 | 4.5430 | 4.5611 | | | AO |
| EXSEP26 | 09:45:00 - 09:59:59 | 4.5415 | 4.5596 | | | AP |
| EXSEP26 | 10:00:00 - 10:14:59 | 4.5445 | 4.5621 | | | AR |
| EXSEP26 | 10:15:00 - 10:29:59 | 4.5460 | 4.5656 | | | AS |
| EXSEP26 | 10:30:00 - 10:44:59 | 4.5472 | 4.5640 | | | AT |
| EXSEP26 | 10:45:00 - 10:59:59 | 4.5453 | 4.5631 | | | AU |
| EXSEP26 | 11:00:00 - 11:14:59 | 4.5461 | 4.5630 | | | AW |
| EXSEP26 | 11:15:00 - 11:29:59 | 4.5442 | 4.5617 | | | AX |
| EXSEP26 | 11:30:00 - 11:44:59 | 4.5442 | 4.5629 | | | AY |
| EXSEP26 | 11:45:00 - 11:59:59 | 4.5434 | 4.5604 | | | AZ |
| EXSEP26 | 12:00:00 - 12:14:59 | 4.5429 | 4.5597 | | | PA |
| EXSEP26 | 12:15:00 - 12:29:59 | 4.5433 | 4.5602 | | | PB |
| EXSEP26 | 12:30:00 - 12:44:59 | 4.5411 | 4.5592 | | | PC |
| EXSEP26 | 12:45:00 - 12:59:59 | 4.5420 | 4.5604 | | | PD |
| EXSEP26 | 13:00:00 - 13:14:59 | 4.5446 | 4.5612 | | | PF |
| EXSEP26 | 13:15:00 - 13:29:59 | 4.5406 | 4.5598 | | | PG |
| EXSEP26 | 13:30:00 - 13:44:59 | 4.5430 | 4.5588 | | | PH |
| EXSEP26 | 13:45:00 - 13:59:59 | 4.5432 | 4.5601 | | | PI |
| EXSEP26 | 14:00:00 - 14:14:59 | 4.5417 | 4.5581 | | | PJ |
| EXSEP26 | 14:15:00 - 14:29:59 | 4.5404 | 4.5615 | | | PK |
| EXSEP26 | 14:30:00 - 14:44:59 | 4.5391 | 4.5596 | | | PL |
| EXSEP26 | 14:45:00 - 14:59:59 | 4.5437 | 4.5615 | | | PN |
| EXSEP26 | 15:00:00 - 15:14:59 | 4.5407 | 4.5626 | | | PO |
| EXSEP26 | 15:15:00 - 15:29:59 | 4.5434 | 4.5660 | | | PP |
| EXSEP26 | 15:30:00 - 15:44:59 | 4.5447 | 4.5643 | | | PQ |
| EXSEP26 | 15:45:00 - 15:59:59 | 4.5441 | 4.5623 | | | PR |
| EXSEP26 | 16:00:00 - 16:14:59 | 4.5455 | 4.5665 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC26 | 09:45:00 - 09:59:59 | 4.5723 | 4.5921 | | | AP |
| EXDEC26 | 10:00:00 - 10:14:59 | 4.5756 | 4.5952 | | | AR |
| EXDEC26 | 10:15:00 - 10:29:59 | 4.5790 | 4.5982 | | | AS |
| EXDEC26 | 10:30:00 - 10:44:59 | 4.5787 | 4.5980 | | | AT |
| EXDEC26 | 10:45:00 - 10:59:59 | 4.5766 | 4.5967 | | | AU |
| EXDEC26 | 11:00:00 - 11:14:59 | 4.5777 | 4.5966 | | | AW |
| EXDEC26 | 11:15:00 - 11:29:59 | 4.5754 | 4.5952 | | | AX |
| EXDEC26 | 11:30:00 - 11:44:59 | 4.5757 | 4.5966 | | | AY |
| EXDEC26 | 11:45:00 - 11:59:59 | 4.5750 | 4.5942 | | | AZ |
| EXDEC26 | 12:00:00 - 12:14:59 | 4.5744 | 4.5935 | | | PA |
| EXDEC26 | 12:15:00 - 12:29:59 | 4.5749 | 4.5940 | | | PB |
| EXDEC26 | 12:30:00 - 12:44:59 | 4.5729 | 4.5928 | | | PC |
| EXDEC26 | 12:45:00 - 12:59:59 | 4.5734 | 4.5939 | | | PD |
| EXDEC26 | 13:00:00 - 13:14:59 | 4.5762 | 4.5949 | | | PF |
| EXDEC26 | 13:15:00 - 13:29:59 | 4.5720 | 4.5935 | | | PG |
| EXDEC26 | 13:30:00 - 13:44:59 | 4.5745 | 4.5924 | | | PH |
| EXDEC26 | 13:45:00 - 13:59:59 | 4.5749 | 4.5939 | | | PI |
| EXDEC26 | 14:00:00 - 14:14:59 | 4.5734 | 4.5918 | | | PJ |
| EXDEC26 | 14:15:00 - 14:29:59 | 4.5713 | 4.5955 | | | PK |
| EXDEC26 | 14:30:00 - 14:44:59 | 4.5715 | 4.5937 | | | PL |
| EXDEC26 | 14:45:00 - 14:59:59 | 4.5758 | 4.5953 | | | PN |
| EXDEC26 | 15:00:00 - 15:14:59 | 4.5723 | 4.5974 | | | PO |
| EXDEC26 | 15:15:00 - 15:29:59 | 4.5747 | 4.6008 | | | PP |
| EXDEC26 | 15:30:00 - 15:44:59 | 4.5763 | 4.5987 | | | PQ |
| EXDEC26 | 15:45:00 - 15:59:59 | 4.5757 | 4.5965 | | | PR |
| EXDEC26 | 16:00:00 - 16:14:59 | 4.5772 | 4.6007 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR27 | 09:30:00 - 09:44:59 | 4.6048 | 4.6272 | | | AO |
| EXMAR27 | 09:45:00 - 09:59:59 | 4.6032 | 4.6251 | | | AP |
| EXMAR27 | 10:00:00 - 10:14:59 | 4.6063 | 4.6284 | | | AR |
| EXMAR27 | 10:15:00 - 10:29:59 | 4.6101 | 4.6314 | | | AS |
| EXMAR27 | 10:30:00 - 10:44:59 | 4.6100 | 4.6314 | | | AT |
| EXMAR27 | 10:45:00 - 10:59:59 | 4.6080 | 4.6302 | | | AU |
| EXMAR27 | 11:00:00 - 11:14:59 | 4.6094 | 4.6304 | | | AW |
| EXMAR27 | 11:15:00 - 11:29:59 | 4.6066 | 4.6288 | | | AX |
| EXMAR27 | 11:30:00 - 11:44:59 | 4.6071 | 4.6302 | | | AY |
| EXMAR27 | 11:45:00 - 11:59:59 | 4.6066 | 4.6280 | | | AZ |
| EXMAR27 | 12:00:00 - 12:14:59 | 4.6062 | 4.6273 | | | PA |
| EXMAR27 | 12:15:00 - 12:29:59 | 4.6064 | 4.6278 | | | PB |
| EXMAR27 | 12:30:00 - 12:44:59 | 4.6039 | 4.6264 | | | PC |
| EXMAR27 | 12:45:00 - 12:59:59 | 4.6047 | 4.6274 | | | PD |
| EXMAR27 | 13:00:00 - 13:14:59 | 4.6078 | 4.6287 | | | PF |
| EXMAR27 | 13:15:00 - 13:29:59 | 4.6035 | 4.6271 | | | PG |
| EXMAR27 | 13:30:00 - 13:44:59 | 4.6061 | 4.6260 | | | PH |
| EXMAR27 | 13:45:00 - 13:59:59 | 4.6066 | 4.6277 | | | PI |
| EXMAR27 | 14:00:00 - 14:14:59 | 4.6051 | 4.6255 | | | PJ |
| EXMAR27 | 14:15:00 - 14:29:59 | 4.6034 | 4.6299 | | | PK |
| EXMAR27 | 14:30:00 - 14:44:59 | 4.6030 | 4.6280 | | | PL |
| EXMAR27 | 14:45:00 - 14:59:59 | 4.6083 | 4.6291 | | | PN |
| EXMAR27 | 15:00:00 - 15:14:59 | 4.6031 | 4.6319 | | | PO |
| EXMAR27 | 15:15:00 - 15:29:59 | 4.6059 | 4.6359 | | | PP |
| EXMAR27 | 15:30:00 - 15:44:59 | 4.6084 | 4.6338 | | | PQ |
| EXMAR27 | 15:45:00 - 15:59:59 | 4.6072 | 4.6305 | | | PR |
| EXMAR27 | 16:00:00 - 16:14:59 | 4.6089 | 4.6350 | | | PS |