Time & sales for EX at 2024-05-07
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 09:15:00 - 09:29:59 | 4.3190 | 4.3244 | | | AN |
| EXJUN24 | 09:30:00 - 09:44:59 | 4.3202 | 4.3278 | | | AO |
| EXJUN24 | 09:45:00 - 09:59:59 | 4.3240 | 4.3280 | | | AP |
| EXJUN24 | 10:00:00 - 10:14:59 | 4.3242 | 4.3288 | | | AR |
| EXJUN24 | 10:15:00 - 10:29:59 | 4.3229 | 4.3291 | | | AS |
| EXJUN24 | 10:30:00 - 10:44:59 | 4.3212 | 4.3266 | | | AT |
| EXJUN24 | 10:45:00 - 10:59:59 | 4.3196 | 4.3260 | | | AU |
| EXJUN24 | 11:00:00 - 11:14:59 | 4.3189 | 4.3247 | | | AW |
| EXJUN24 | 11:15:00 - 11:29:59 | 4.3166 | 4.3211 | | | AX |
| EXJUN24 | 11:30:00 - 11:44:59 | 4.3174 | 4.3212 | | | AY |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.3182 | 4.3237 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.3194 | 4.3240 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.3192 | 4.3236 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.3195 | 4.3238 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.3218 | 4.3251 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.3227 | 4.3265 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.3214 | 4.3269 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.3202 | 4.3242 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.3198 | 4.3251 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.3200 | 4.3251 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.3212 | 4.3253 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.3196 | 4.3253 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.3198 | 4.3237 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.3178 | 4.3239 | | | PO |
| EXJUN24 | 15:15:00 - 15:29:59 | 4.3182 | 4.3238 | | | PP |
| EXJUN24 | 15:30:00 - 15:44:59 | 4.3181 | 4.3233 | | | PQ |
| EXJUN24 | 15:45:00 - 15:59:59 | 4.3194 | 4.3231 | | | PR |
| EXJUN24 | 16:00:00 - 16:14:59 | 4.3156 | 4.3211 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.3422 | 4.3479 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.3429 | 4.3514 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.3465 | 4.3516 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.3472 | 4.3525 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.3459 | 4.3533 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.3441 | 4.3500 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.3425 | 4.3496 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.3415 | 4.3472 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.3396 | 4.3448 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.3404 | 4.3448 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.3411 | 4.3473 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.3423 | 4.3476 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.3422 | 4.3471 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.3424 | 4.3475 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.3448 | 4.3488 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.3458 | 4.3503 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.3442 | 4.3504 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.3432 | 4.3477 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.3428 | 4.3486 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.3431 | 4.3488 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.3442 | 4.3489 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.3424 | 4.3489 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.3425 | 4.3473 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.3408 | 4.3475 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.3410 | 4.3473 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.3412 | 4.3469 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.3422 | 4.3467 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.3386 | 4.3447 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.3687 | 4.3754 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.3697 | 4.3788 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.3734 | 4.3790 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.3736 | 4.3799 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.3726 | 4.3804 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.3709 | 4.3776 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.3692 | 4.3772 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.3685 | 4.3757 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.3664 | 4.3727 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.3672 | 4.3723 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.3682 | 4.3749 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.3691 | 4.3749 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.3689 | 4.3746 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.3692 | 4.3748 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.3714 | 4.3761 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.3718 | 4.3775 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.3709 | 4.3779 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.3700 | 4.3753 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.3696 | 4.3761 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.3699 | 4.3762 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.3710 | 4.3766 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.3692 | 4.3765 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.3692 | 4.3750 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.3675 | 4.3750 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.3678 | 4.3749 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.3679 | 4.3744 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.3692 | 4.3744 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.3654 | 4.3725 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.3960 | 4.4038 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.3967 | 4.4074 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.4004 | 4.4076 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.4011 | 4.4083 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.3997 | 4.4090 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.3983 | 4.4061 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.3970 | 4.4058 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.3961 | 4.4034 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.3942 | 4.4010 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.3950 | 4.4014 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.3957 | 4.4035 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.3969 | 4.4038 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.3967 | 4.4034 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.3969 | 4.4037 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.3993 | 4.4050 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.4004 | 4.4065 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.3990 | 4.4067 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.3979 | 4.4041 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.3974 | 4.4049 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.3979 | 4.4052 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.3989 | 4.4053 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.3971 | 4.4053 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.3973 | 4.4037 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.3955 | 4.4039 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.3959 | 4.4040 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.3961 | 4.4035 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.3970 | 4.4034 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.3935 | 4.4013 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.4214 | 4.4325 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.4223 | 4.4361 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.4252 | 4.4368 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.4274 | 4.4371 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.4243 | 4.4383 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.4231 | 4.4352 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.4223 | 4.4346 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.4209 | 4.4336 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.4190 | 4.4301 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.4209 | 4.4301 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.4206 | 4.4322 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.4218 | 4.4325 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.4213 | 4.4323 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.4223 | 4.4325 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.4239 | 4.4338 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.4249 | 4.4362 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.4257 | 4.4366 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.4233 | 4.4339 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.4229 | 4.4346 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.4232 | 4.4349 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.4242 | 4.4351 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.4225 | 4.4350 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.4225 | 4.4334 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.4209 | 4.4336 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.4216 | 4.4340 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.4217 | 4.4337 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.4230 | 4.4335 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.4194 | 4.4317 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.4492 | 4.4631 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.4501 | 4.4668 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.4530 | 4.4681 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.4562 | 4.4674 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.4514 | 4.4679 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.4507 | 4.4661 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.4492 | 4.4654 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.4473 | 4.4644 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.4456 | 4.4608 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.4469 | 4.4614 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.4476 | 4.4626 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.4485 | 4.4633 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.4477 | 4.4630 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.4493 | 4.4633 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.4503 | 4.4647 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.4523 | 4.4676 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.4539 | 4.4659 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.4525 | 4.4632 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.4500 | 4.4658 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.4501 | 4.4665 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.4513 | 4.4668 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.4494 | 4.4666 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.4495 | 4.4650 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.4480 | 4.4652 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.4488 | 4.4654 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.4489 | 4.4649 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.4499 | 4.4650 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.4467 | 4.4636 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.4790 | 4.4931 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.4799 | 4.4971 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.4829 | 4.4976 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.4851 | 4.4971 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.4814 | 4.4982 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.4815 | 4.4961 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.4789 | 4.4941 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.4774 | 4.4926 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.4759 | 4.4904 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.4779 | 4.4906 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.4775 | 4.4920 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.4790 | 4.4928 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.4783 | 4.4928 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.4791 | 4.4929 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.4808 | 4.4944 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.4829 | 4.4976 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.4832 | 4.4971 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.4804 | 4.4946 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.4791 | 4.4933 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.4798 | 4.4956 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.4810 | 4.4958 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.4792 | 4.4958 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.4794 | 4.4942 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.4797 | 4.4946 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.4796 | 4.4949 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.4787 | 4.4943 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.4799 | 4.4943 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.4766 | 4.4925 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.5090 | 4.5233 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.5099 | 4.5276 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.5133 | 4.5274 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.5142 | 4.5274 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.5121 | 4.5282 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.5102 | 4.5254 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.5088 | 4.5242 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.5080 | 4.5223 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.5064 | 4.5202 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.5078 | 4.5204 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.5078 | 4.5220 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.5094 | 4.5225 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.5090 | 4.5227 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.5092 | 4.5228 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.5114 | 4.5243 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.5133 | 4.5265 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.5129 | 4.5263 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.5103 | 4.5237 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.5086 | 4.5232 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.5096 | 4.5248 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.5111 | 4.5252 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.5093 | 4.5253 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.5093 | 4.5236 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.5089 | 4.5242 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.5095 | 4.5247 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.5088 | 4.5241 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.5094 | 4.5238 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.5060 | 4.5218 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:15:00 - 09:29:59 | 4.5386 | 4.5542 | | | AN |
| EXJUN26 | 09:30:00 - 09:44:59 | 4.5398 | 4.5586 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.5434 | 4.5581 | | | AP |
| EXJUN26 | 10:00:00 - 10:14:59 | 4.5435 | 4.5581 | | | AR |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.5423 | 4.5587 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.5400 | 4.5559 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.5386 | 4.5547 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.5382 | 4.5532 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.5365 | 4.5507 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.5373 | 4.5509 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.5376 | 4.5527 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.5388 | 4.5529 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.5391 | 4.5534 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.5393 | 4.5534 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.5418 | 4.5550 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.5429 | 4.5572 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.5424 | 4.5572 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.5396 | 4.5540 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.5381 | 4.5536 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.5392 | 4.5547 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.5409 | 4.5555 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.5392 | 4.5556 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.5391 | 4.5539 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.5384 | 4.5544 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.5391 | 4.5549 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.5388 | 4.5545 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.5396 | 4.5539 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.5358 | 4.5523 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP26 | 09:15:00 - 09:29:59 | 4.5668 | 4.5858 | | | AN |
| EXSEP26 | 09:30:00 - 09:44:59 | 4.5692 | 4.5902 | | | AO |
| EXSEP26 | 09:45:00 - 09:59:59 | 4.5727 | 4.5896 | | | AP |
| EXSEP26 | 10:00:00 - 10:14:59 | 4.5730 | 4.5894 | | | AR |
| EXSEP26 | 10:15:00 - 10:29:59 | 4.5721 | 4.5897 | | | AS |
| EXSEP26 | 10:30:00 - 10:44:59 | 4.5695 | 4.5875 | | | AT |
| EXSEP26 | 10:45:00 - 10:59:59 | 4.5685 | 4.5859 | | | AU |
| EXSEP26 | 11:00:00 - 11:14:59 | 4.5683 | 4.5856 | | | AW |
| EXSEP26 | 11:15:00 - 11:29:59 | 4.5663 | 4.5823 | | | AX |
| EXSEP26 | 11:30:00 - 11:44:59 | 4.5670 | 4.5828 | | | AY |
| EXSEP26 | 11:45:00 - 11:59:59 | 4.5664 | 4.5846 | | | AZ |
| EXSEP26 | 12:00:00 - 12:14:59 | 4.5675 | 4.5841 | | | PA |
| EXSEP26 | 12:15:00 - 12:29:59 | 4.5689 | 4.5850 | | | PB |
| EXSEP26 | 12:30:00 - 12:44:59 | 4.5693 | 4.5850 | | | PC |
| EXSEP26 | 12:45:00 - 12:59:59 | 4.5718 | 4.5865 | | | PD |
| EXSEP26 | 13:00:00 - 13:14:59 | 4.5726 | 4.5887 | | | PF |
| EXSEP26 | 13:15:00 - 13:29:59 | 4.5722 | 4.5889 | | | PG |
| EXSEP26 | 13:30:00 - 13:44:59 | 4.5696 | 4.5858 | | | PH |
| EXSEP26 | 13:45:00 - 13:59:59 | 4.5676 | 4.5851 | | | PI |
| EXSEP26 | 14:00:00 - 14:14:59 | 4.5686 | 4.5860 | | | PJ |
| EXSEP26 | 14:15:00 - 14:29:59 | 4.5706 | 4.5869 | | | PK |
| EXSEP26 | 14:30:00 - 14:44:59 | 4.5689 | 4.5868 | | | PL |
| EXSEP26 | 14:45:00 - 14:59:59 | 4.5693 | 4.5852 | | | PN |
| EXSEP26 | 15:00:00 - 15:14:59 | 4.5681 | 4.5856 | | | PO |
| EXSEP26 | 15:15:00 - 15:29:59 | 4.5688 | 4.5860 | | | PP |
| EXSEP26 | 15:30:00 - 15:44:59 | 4.5686 | 4.5859 | | | PQ |
| EXSEP26 | 15:45:00 - 15:59:59 | 4.5694 | 4.5849 | | | PR |
| EXSEP26 | 16:00:00 - 16:14:59 | 4.5641 | 4.5844 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC26 | 09:15:00 - 09:29:59 | 4.5959 | 4.6172 | | | AN |
| EXDEC26 | 09:30:00 - 09:44:59 | 4.5987 | 4.6218 | | | AO |
| EXDEC26 | 09:45:00 - 09:59:59 | 4.6028 | 4.6214 | | | AP |
| EXDEC26 | 10:00:00 - 10:14:59 | 4.6026 | 4.6210 | | | AR |
| EXDEC26 | 10:15:00 - 10:29:59 | 4.6017 | 4.6212 | | | AS |
| EXDEC26 | 10:30:00 - 10:44:59 | 4.5992 | 4.6190 | | | AT |
| EXDEC26 | 10:45:00 - 10:59:59 | 4.5984 | 4.6172 | | | AU |
| EXDEC26 | 11:00:00 - 11:14:59 | 4.5981 | 4.6171 | | | AW |
| EXDEC26 | 11:15:00 - 11:29:59 | 4.5962 | 4.6138 | | | AX |
| EXDEC26 | 11:30:00 - 11:44:59 | 4.5970 | 4.6140 | | | AY |
| EXDEC26 | 11:45:00 - 11:59:59 | 4.5952 | 4.6164 | | | AZ |
| EXDEC26 | 12:00:00 - 12:14:59 | 4.5961 | 4.6155 | | | PA |
| EXDEC26 | 12:15:00 - 12:29:59 | 4.5988 | 4.6167 | | | PB |
| EXDEC26 | 12:30:00 - 12:44:59 | 4.5992 | 4.6166 | | | PC |
| EXDEC26 | 12:45:00 - 12:59:59 | 4.6018 | 4.6183 | | | PD |
| EXDEC26 | 13:00:00 - 13:14:59 | 4.6022 | 4.6209 | | | PF |
| EXDEC26 | 13:15:00 - 13:29:59 | 4.6018 | 4.6207 | | | PG |
| EXDEC26 | 13:30:00 - 13:44:59 | 4.5995 | 4.6175 | | | PH |
| EXDEC26 | 13:45:00 - 13:59:59 | 4.5972 | 4.6165 | | | PI |
| EXDEC26 | 14:00:00 - 14:14:59 | 4.5981 | 4.6174 | | | PJ |
| EXDEC26 | 14:15:00 - 14:29:59 | 4.6003 | 4.6183 | | | PK |
| EXDEC26 | 14:30:00 - 14:44:59 | 4.5988 | 4.6180 | | | PL |
| EXDEC26 | 14:45:00 - 14:59:59 | 4.5987 | 4.6165 | | | PN |
| EXDEC26 | 15:00:00 - 15:14:59 | 4.5980 | 4.6168 | | | PO |
| EXDEC26 | 15:15:00 - 15:29:59 | 4.5987 | 4.6169 | | | PP |
| EXDEC26 | 15:30:00 - 15:44:59 | 4.5985 | 4.6171 | | | PQ |
| EXDEC26 | 15:45:00 - 15:59:59 | 4.5992 | 4.6159 | | | PR |
| EXDEC26 | 16:00:00 - 16:14:59 | 4.5928 | 4.6166 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR27 | 09:15:00 - 09:29:59 | 4.6245 | 4.6487 | | | AN |
| EXMAR27 | 09:30:00 - 09:44:59 | 4.6281 | 4.6533 | | | AO |
| EXMAR27 | 09:45:00 - 09:59:59 | 4.6325 | 4.6531 | | | AP |
| EXMAR27 | 10:00:00 - 10:14:59 | 4.6323 | 4.6527 | | | AR |
| EXMAR27 | 10:15:00 - 10:29:59 | 4.6314 | 4.6530 | | | AS |
| EXMAR27 | 10:30:00 - 10:44:59 | 4.6288 | 4.6506 | | | AT |
| EXMAR27 | 10:45:00 - 10:59:59 | 4.6283 | 4.6485 | | | AU |
| EXMAR27 | 11:00:00 - 11:14:59 | 4.6280 | 4.6486 | | | AW |
| EXMAR27 | 11:15:00 - 11:29:59 | 4.6260 | 4.6456 | | | AX |
| EXMAR27 | 11:30:00 - 11:44:59 | 4.6269 | 4.6454 | | | AY |
| EXMAR27 | 11:45:00 - 11:59:59 | 4.6244 | 4.6484 | | | AZ |
| EXMAR27 | 12:00:00 - 12:14:59 | 4.6247 | 4.6472 | | | PA |
| EXMAR27 | 12:15:00 - 12:29:59 | 4.6288 | 4.6482 | | | PB |
| EXMAR27 | 12:30:00 - 12:44:59 | 4.6291 | 4.6484 | | | PC |
| EXMAR27 | 12:45:00 - 12:59:59 | 4.6319 | 4.6500 | | | PD |
| EXMAR27 | 13:00:00 - 13:14:59 | 4.6318 | 4.6531 | | | PF |
| EXMAR27 | 13:15:00 - 13:29:59 | 4.6314 | 4.6525 | | | PG |
| EXMAR27 | 13:30:00 - 13:44:59 | 4.6294 | 4.6492 | | | PH |
| EXMAR27 | 13:45:00 - 13:59:59 | 4.6267 | 4.6479 | | | PI |
| EXMAR27 | 14:00:00 - 14:14:59 | 4.6276 | 4.6487 | | | PJ |
| EXMAR27 | 14:15:00 - 14:29:59 | 4.6300 | 4.6494 | | | PK |
| EXMAR27 | 14:30:00 - 14:44:59 | 4.6284 | 4.6493 | | | PL |
| EXMAR27 | 14:45:00 - 14:59:59 | 4.6284 | 4.6479 | | | PN |
| EXMAR27 | 15:00:00 - 15:14:59 | 4.6276 | 4.6482 | | | PO |
| EXMAR27 | 15:15:00 - 15:29:59 | 4.6283 | 4.6480 | | | PP |
| EXMAR27 | 15:30:00 - 15:44:59 | 4.6285 | 4.6481 | | | PQ |
| EXMAR27 | 15:45:00 - 15:59:59 | 4.6290 | 4.6469 | | | PR |
| EXMAR27 | 16:00:00 - 16:14:59 | 4.6216 | 4.6489 | | | PS |