Time & sales for EX at 2024-05-08
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 09:15:00 - 09:29:59 | 4.3182 | 4.3256 | | | AN |
| EXJUN24 | 09:30:00 - 09:44:59 | 4.3198 | 4.3250 | | | AO |
| EXJUN24 | 09:45:00 - 09:59:59 | 4.3237 | 4.3269 | | | AP |
| EXJUN24 | 10:00:00 - 10:14:59 | 4.3278 | 4.3311 | | | AR |
| EXJUN24 | 10:15:00 - 10:29:59 | 4.3275 | 4.3336 | | | AS |
| EXJUN24 | 10:30:00 - 10:44:59 | 4.3263 | 4.3312 | | | AT |
| EXJUN24 | 10:45:00 - 10:59:59 | 4.3267 | 4.3314 | | | AU |
| EXJUN24 | 11:00:00 - 11:14:59 | 4.3263 | 4.3318 | | | AW |
| EXJUN24 | 11:15:00 - 11:29:59 | 4.3265 | 4.3308 | | | AX |
| EXJUN24 | 11:30:00 - 11:44:59 | 4.3232 | 4.3300 | | | AY |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.3215 | 4.3267 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.3223 | 4.3257 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.3183 | 4.3247 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.3147 | 4.3221 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.3127 | 4.3196 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.3138 | 4.3189 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.3165 | 4.3209 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.3160 | 4.3204 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.3143 | 4.3184 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.3145 | 4.3194 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.3156 | 4.3196 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.3151 | 4.3202 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.3166 | 4.3209 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.3174 | 4.3216 | | | PO |
| EXJUN24 | 15:15:00 - 15:29:59 | 4.3152 | 4.3203 | | | PP |
| EXJUN24 | 15:30:00 - 15:44:59 | 4.3130 | 4.3177 | | | PQ |
| EXJUN24 | 15:45:00 - 15:59:59 | 4.3115 | 4.3175 | | | PR |
| EXJUN24 | 16:00:00 - 16:14:59 | 4.3111 | 4.3150 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.3409 | 4.3487 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.3426 | 4.3482 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.3466 | 4.3502 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.3503 | 4.3542 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.3501 | 4.3568 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.3489 | 4.3547 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.3492 | 4.3538 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.3495 | 4.3555 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.3492 | 4.3540 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.3459 | 4.3532 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.3442 | 4.3498 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.3449 | 4.3488 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.3408 | 4.3478 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.3372 | 4.3446 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.3352 | 4.3427 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.3363 | 4.3420 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.3393 | 4.3440 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.3384 | 4.3433 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.3365 | 4.3418 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.3370 | 4.3423 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.3379 | 4.3426 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.3372 | 4.3433 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.3390 | 4.3440 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.3399 | 4.3446 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.3372 | 4.3435 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.3358 | 4.3407 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.3338 | 4.3406 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.3335 | 4.3384 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.3676 | 4.3766 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.3698 | 4.3752 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.3732 | 4.3777 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.3767 | 4.3815 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.3761 | 4.3839 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.3753 | 4.3815 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.3758 | 4.3812 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.3757 | 4.3821 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.3756 | 4.3813 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.3724 | 4.3808 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.3707 | 4.3773 | | | AZ |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.3674 | 4.3751 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.3638 | 4.3724 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.3618 | 4.3700 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.3628 | 4.3692 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.3655 | 4.3710 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.3647 | 4.3705 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.3629 | 4.3689 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.3634 | 4.3698 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.3643 | 4.3698 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.3638 | 4.3706 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.3650 | 4.3712 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.3659 | 4.3719 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.3637 | 4.3704 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.3617 | 4.3678 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.3600 | 4.3682 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.3600 | 4.3654 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.3958 | 4.4053 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.3974 | 4.4048 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.4012 | 4.4068 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.4045 | 4.4103 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.4043 | 4.4128 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.4029 | 4.4107 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.4033 | 4.4103 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.4035 | 4.4115 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.4033 | 4.4101 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.4002 | 4.4092 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.3985 | 4.4061 | | | AZ |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.3951 | 4.4035 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.3915 | 4.4005 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.3895 | 4.3985 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.3906 | 4.3977 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.3933 | 4.3996 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.3925 | 4.3990 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.3907 | 4.3975 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.3912 | 4.3981 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.3921 | 4.3984 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.3913 | 4.3993 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.3929 | 4.3998 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.3938 | 4.4004 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.3912 | 4.3994 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.3897 | 4.3964 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.3877 | 4.3964 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.3873 | 4.3940 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.4215 | 4.4351 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.4224 | 4.4337 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.4261 | 4.4361 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.4300 | 4.4402 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.4298 | 4.4426 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.4295 | 4.4388 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.4289 | 4.4398 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.4285 | 4.4408 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.4291 | 4.4392 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.4252 | 4.4389 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.4233 | 4.4353 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.4239 | 4.4340 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.4201 | 4.4331 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.4165 | 4.4305 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.4157 | 4.4267 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.4155 | 4.4266 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.4179 | 4.4286 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.4174 | 4.4283 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.4162 | 4.4259 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.4161 | 4.4273 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.4172 | 4.4276 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.4173 | 4.4281 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.4184 | 4.4281 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.4194 | 4.4293 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.4165 | 4.4280 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.4141 | 4.4253 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.4140 | 4.4250 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.4122 | 4.4226 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.4497 | 4.4640 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.4494 | 4.4657 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.4529 | 4.4674 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.4569 | 4.4715 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.4561 | 4.4738 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.4573 | 4.4688 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.4558 | 4.4712 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.4554 | 4.4715 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.4557 | 4.4702 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.4515 | 4.4701 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.4497 | 4.4661 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.4503 | 4.4650 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.4467 | 4.4627 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.4430 | 4.4618 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.4433 | 4.4569 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.4419 | 4.4574 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.4469 | 4.4583 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.4435 | 4.4588 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.4423 | 4.4567 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.4425 | 4.4584 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.4435 | 4.4585 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.4441 | 4.4590 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.4447 | 4.4590 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.4455 | 4.4599 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.4424 | 4.4586 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.4400 | 4.4550 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.4402 | 4.4562 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.4386 | 4.4533 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.4782 | 4.4932 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.4783 | 4.4933 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.4828 | 4.4964 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.4878 | 4.4988 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.4861 | 4.5027 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.4856 | 4.4985 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.4844 | 4.4993 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.4850 | 4.5009 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.4854 | 4.4986 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.4807 | 4.4979 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.4792 | 4.4945 | | | AZ |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.4763 | 4.4933 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.4741 | 4.4901 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.4720 | 4.4863 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.4713 | 4.4861 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.4738 | 4.4881 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.4730 | 4.4873 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.4720 | 4.4855 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.4720 | 4.4871 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.4729 | 4.4873 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.4721 | 4.4878 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.4737 | 4.4878 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.4747 | 4.4882 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.4715 | 4.4877 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.4694 | 4.4841 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.4688 | 4.4843 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.4675 | 4.4827 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.5066 | 4.5237 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.5079 | 4.5231 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.5126 | 4.5253 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.5167 | 4.5289 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.5160 | 4.5318 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.5144 | 4.5285 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.5138 | 4.5278 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.5148 | 4.5299 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.5146 | 4.5274 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.5101 | 4.5263 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.5087 | 4.5232 | | | AZ |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.5062 | 4.5225 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.5030 | 4.5190 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.5007 | 4.5162 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.5009 | 4.5151 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.5035 | 4.5170 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.5025 | 4.5159 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.5019 | 4.5150 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.5018 | 4.5163 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.5025 | 4.5162 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.5017 | 4.5168 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.5027 | 4.5168 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.5037 | 4.5171 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.5006 | 4.5168 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.4985 | 4.5128 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.4979 | 4.5131 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.4970 | 4.5119 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:15:00 - 09:29:59 | 4.5351 | 4.5541 | | | AN |
| EXJUN26 | 09:30:00 - 09:44:59 | 4.5374 | 4.5535 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.5419 | 4.5559 | | | AP |
| EXJUN26 | 10:00:00 - 10:14:59 | 4.5455 | 4.5597 | | | AR |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.5454 | 4.5619 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.5430 | 4.5589 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.5430 | 4.5581 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.5438 | 4.5596 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.5431 | 4.5577 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.5393 | 4.5557 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.5374 | 4.5528 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.5389 | 4.5519 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.5356 | 4.5522 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.5314 | 4.5486 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.5295 | 4.5468 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.5302 | 4.5448 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.5331 | 4.5468 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.5317 | 4.5454 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.5310 | 4.5452 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.5312 | 4.5461 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.5318 | 4.5459 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.5310 | 4.5464 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.5316 | 4.5466 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.5326 | 4.5470 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.5295 | 4.5463 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.5275 | 4.5420 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.5267 | 4.5428 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.5265 | 4.5418 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP26 | 09:15:00 - 09:29:59 | 4.5646 | 4.5854 | | | AN |
| EXSEP26 | 09:30:00 - 09:44:59 | 4.5664 | 4.5847 | | | AO |
| EXSEP26 | 09:45:00 - 09:59:59 | 4.5699 | 4.5871 | | | AP |
| EXSEP26 | 10:00:00 - 10:14:59 | 4.5741 | 4.5914 | | | AR |
| EXSEP26 | 10:15:00 - 10:29:59 | 4.5742 | 4.5931 | | | AS |
| EXSEP26 | 10:30:00 - 10:44:59 | 4.5720 | 4.5902 | | | AT |
| EXSEP26 | 10:45:00 - 10:59:59 | 4.5726 | 4.5892 | | | AU |
| EXSEP26 | 11:00:00 - 11:14:59 | 4.5727 | 4.5901 | | | AW |
| EXSEP26 | 11:15:00 - 11:29:59 | 4.5712 | 4.5889 | | | AX |
| EXSEP26 | 11:30:00 - 11:44:59 | 4.5681 | 4.5864 | | | AY |
| EXSEP26 | 11:45:00 - 11:59:59 | 4.5650 | 4.5836 | | | AZ |
| EXSEP26 | 12:00:00 - 12:14:59 | 4.5676 | 4.5825 | | | PA |
| EXSEP26 | 12:15:00 - 12:29:59 | 4.5644 | 4.5829 | | | PB |
| EXSEP26 | 12:30:00 - 12:44:59 | 4.5592 | 4.5802 | | | PC |
| EXSEP26 | 12:45:00 - 12:59:59 | 4.5582 | 4.5785 | | | PD |
| EXSEP26 | 13:00:00 - 13:14:59 | 4.5590 | 4.5754 | | | PF |
| EXSEP26 | 13:15:00 - 13:29:59 | 4.5618 | 4.5774 | | | PG |
| EXSEP26 | 13:30:00 - 13:44:59 | 4.5605 | 4.5761 | | | PH |
| EXSEP26 | 13:45:00 - 13:59:59 | 4.5597 | 4.5750 | | | PI |
| EXSEP26 | 14:00:00 - 14:14:59 | 4.5600 | 4.5764 | | | PJ |
| EXSEP26 | 14:15:00 - 14:29:59 | 4.5606 | 4.5765 | | | PK |
| EXSEP26 | 14:30:00 - 14:44:59 | 4.5599 | 4.5767 | | | PL |
| EXSEP26 | 14:45:00 - 14:59:59 | 4.5603 | 4.5768 | | | PN |
| EXSEP26 | 15:00:00 - 15:14:59 | 4.5611 | 4.5771 | | | PO |
| EXSEP26 | 15:15:00 - 15:29:59 | 4.5582 | 4.5763 | | | PP |
| EXSEP26 | 15:30:00 - 15:44:59 | 4.5560 | 4.5724 | | | PQ |
| EXSEP26 | 15:45:00 - 15:59:59 | 4.5559 | 4.5732 | | | PR |
| EXSEP26 | 16:00:00 - 16:14:59 | 4.5560 | 4.5724 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC26 | 09:15:00 - 09:29:59 | 4.5938 | 4.6167 | | | AN |
| EXDEC26 | 09:30:00 - 09:44:59 | 4.5955 | 4.6147 | | | AO |
| EXDEC26 | 09:45:00 - 09:59:59 | 4.5986 | 4.6187 | | | AP |
| EXDEC26 | 10:00:00 - 10:14:59 | 4.6027 | 4.6231 | | | AR |
| EXDEC26 | 10:15:00 - 10:29:59 | 4.6029 | 4.6244 | | | AS |
| EXDEC26 | 10:30:00 - 10:44:59 | 4.6011 | 4.6213 | | | AT |
| EXDEC26 | 10:45:00 - 10:59:59 | 4.6015 | 4.6201 | | | AU |
| EXDEC26 | 11:00:00 - 11:14:59 | 4.6014 | 4.6210 | | | AW |
| EXDEC26 | 11:15:00 - 11:29:59 | 4.5992 | 4.6200 | | | AX |
| EXDEC26 | 11:30:00 - 11:44:59 | 4.5970 | 4.6171 | | | AY |
| EXDEC26 | 11:45:00 - 11:59:59 | 4.5924 | 4.6145 | | | AZ |
| EXDEC26 | 12:15:00 - 12:29:59 | 4.5933 | 4.6135 | | | PB |
| EXDEC26 | 12:30:00 - 12:44:59 | 4.5870 | 4.6112 | | | PC |
| EXDEC26 | 12:45:00 - 12:59:59 | 4.5867 | 4.6101 | | | PD |
| EXDEC26 | 13:00:00 - 13:14:59 | 4.5878 | 4.6059 | | | PF |
| EXDEC26 | 13:15:00 - 13:29:59 | 4.5907 | 4.6079 | | | PG |
| EXDEC26 | 13:30:00 - 13:44:59 | 4.5893 | 4.6068 | | | PH |
| EXDEC26 | 13:45:00 - 13:59:59 | 4.5885 | 4.6055 | | | PI |
| EXDEC26 | 14:00:00 - 14:14:59 | 4.5888 | 4.6068 | | | PJ |
| EXDEC26 | 14:15:00 - 14:29:59 | 4.5894 | 4.6072 | | | PK |
| EXDEC26 | 14:30:00 - 14:44:59 | 4.5886 | 4.6070 | | | PL |
| EXDEC26 | 14:45:00 - 14:59:59 | 4.5890 | 4.6070 | | | PN |
| EXDEC26 | 15:00:00 - 15:14:59 | 4.5899 | 4.6074 | | | PO |
| EXDEC26 | 15:15:00 - 15:29:59 | 4.5870 | 4.6063 | | | PP |
| EXDEC26 | 15:30:00 - 15:44:59 | 4.5849 | 4.6025 | | | PQ |
| EXDEC26 | 15:45:00 - 15:59:59 | 4.5851 | 4.6036 | | | PR |
| EXDEC26 | 16:00:00 - 16:14:59 | 4.5854 | 4.6031 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR27 | 09:15:00 - 09:29:59 | 4.6229 | 4.6478 | | | AN |
| EXMAR27 | 09:30:00 - 09:44:59 | 4.6251 | 4.6472 | | | AO |
| EXMAR27 | 09:45:00 - 09:59:59 | 4.6272 | 4.6503 | | | AP |
| EXMAR27 | 10:00:00 - 10:14:59 | 4.6313 | 4.6547 | | | AR |
| EXMAR27 | 10:15:00 - 10:29:59 | 4.6313 | 4.6555 | | | AS |
| EXMAR27 | 10:30:00 - 10:44:59 | 4.6303 | 4.6522 | | | AT |
| EXMAR27 | 10:45:00 - 10:59:59 | 4.6306 | 4.6510 | | | AU |
| EXMAR27 | 11:00:00 - 11:14:59 | 4.6306 | 4.6516 | | | AW |
| EXMAR27 | 11:15:00 - 11:29:59 | 4.6277 | 4.6509 | | | AX |
| EXMAR27 | 11:30:00 - 11:44:59 | 4.6258 | 4.6482 | | | AY |
| EXMAR27 | 11:45:00 - 11:59:59 | 4.6200 | 4.6454 | | | AZ |
| EXMAR27 | 12:15:00 - 12:29:59 | 4.6222 | 4.6441 | | | PB |
| EXMAR27 | 12:30:00 - 12:44:59 | 4.6149 | 4.6426 | | | PC |
| EXMAR27 | 12:45:00 - 12:59:59 | 4.6144 | 4.6418 | | | PD |
| EXMAR27 | 13:00:00 - 13:14:59 | 4.6167 | 4.6365 | | | PF |
| EXMAR27 | 13:15:00 - 13:29:59 | 4.6195 | 4.6386 | | | PG |
| EXMAR27 | 13:30:00 - 13:44:59 | 4.6180 | 4.6375 | | | PH |
| EXMAR27 | 13:45:00 - 13:59:59 | 4.6173 | 4.6365 | | | PI |
| EXMAR27 | 14:00:00 - 14:14:59 | 4.6177 | 4.6375 | | | PJ |
| EXMAR27 | 14:15:00 - 14:29:59 | 4.6181 | 4.6376 | | | PK |
| EXMAR27 | 14:30:00 - 14:44:59 | 4.6175 | 4.6376 | | | PL |
| EXMAR27 | 14:45:00 - 14:59:59 | 4.6176 | 4.6376 | | | PN |
| EXMAR27 | 15:00:00 - 15:14:59 | 4.6187 | 4.6375 | | | PO |
| EXMAR27 | 15:15:00 - 15:29:59 | 4.6158 | 4.6360 | | | PP |
| EXMAR27 | 15:30:00 - 15:44:59 | 4.6139 | 4.6330 | | | PQ |
| EXMAR27 | 15:45:00 - 15:59:59 | 4.6144 | 4.6340 | | | PR |
| EXMAR27 | 16:00:00 - 16:14:59 | 4.6147 | 4.6342 | | | PS |