Time & sales for EX at 2024-05-09
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 09:15:00 - 09:29:59 | 4.3022 | 4.3077 | | | AN |
| EXJUN24 | 09:30:00 - 09:44:59 | 4.3026 | 4.3102 | | | AO |
| EXJUN24 | 09:45:00 - 09:59:59 | 4.3042 | 4.3096 | | | AP |
| EXJUN24 | 10:15:00 - 10:29:59 | 4.3044 | 4.3082 | | | AS |
| EXJUN24 | 10:30:00 - 10:44:59 | 4.3053 | 4.3112 | | | AT |
| EXJUN24 | 10:45:00 - 10:59:59 | 4.3060 | 4.3107 | | | AU |
| EXJUN24 | 11:00:00 - 11:14:59 | 4.3060 | 4.3102 | | | AW |
| EXJUN24 | 11:15:00 - 11:29:59 | 4.3066 | 4.3104 | | | AX |
| EXJUN24 | 11:30:00 - 11:44:59 | 4.3048 | 4.3093 | | | AY |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.3034 | 4.3081 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.3017 | 4.3070 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.3017 | 4.3058 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.3008 | 4.3051 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.3008 | 4.3051 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.2999 | 4.3032 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.3000 | 4.3034 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.2995 | 4.3032 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.2982 | 4.3029 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.2981 | 4.3018 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.2984 | 4.3022 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.2957 | 4.3018 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.2969 | 4.3022 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.2972 | 4.3016 | | | PO |
| EXJUN24 | 15:15:00 - 15:29:59 | 4.2971 | 4.3017 | | | PP |
| EXJUN24 | 15:30:00 - 15:44:59 | 4.2970 | 4.3017 | | | PQ |
| EXJUN24 | 15:45:00 - 15:59:59 | 4.2973 | 4.3014 | | | PR |
| EXJUN24 | 16:00:00 - 16:14:59 | 4.2949 | 4.3001 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.3245 | 4.3305 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.3250 | 4.3330 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.3265 | 4.3324 | | | AP |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.3266 | 4.3311 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.3275 | 4.3341 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.3283 | 4.3336 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.3284 | 4.3330 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.3290 | 4.3335 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.3271 | 4.3321 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.3258 | 4.3309 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.3240 | 4.3298 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.3242 | 4.3289 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.3229 | 4.3281 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.3228 | 4.3281 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.3222 | 4.3265 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.3224 | 4.3263 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.3218 | 4.3262 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.3204 | 4.3259 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.3206 | 4.3246 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.3205 | 4.3252 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.3192 | 4.3262 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.3191 | 4.3254 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.3193 | 4.3248 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.3194 | 4.3247 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.3195 | 4.3244 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.3189 | 4.3245 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.3171 | 4.3230 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.3504 | 4.3574 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.3509 | 4.3599 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.3523 | 4.3594 | | | AP |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.3524 | 4.3579 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.3535 | 4.3609 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.3543 | 4.3604 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.3542 | 4.3599 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.3547 | 4.3601 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.3530 | 4.3588 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.3514 | 4.3579 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.3499 | 4.3568 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.3499 | 4.3555 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.3488 | 4.3548 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.3489 | 4.3549 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.3479 | 4.3541 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.3483 | 4.3528 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.3473 | 4.3530 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.3463 | 4.3529 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.3461 | 4.3515 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.3466 | 4.3521 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.3439 | 4.3516 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.3449 | 4.3524 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.3451 | 4.3519 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.3446 | 4.3524 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.3448 | 4.3519 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.3450 | 4.3515 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.3427 | 4.3504 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.3781 | 4.3860 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.3783 | 4.3884 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.3801 | 4.3878 | | | AP |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.3803 | 4.3864 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.3812 | 4.3895 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.3819 | 4.3889 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.3818 | 4.3883 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.3823 | 4.3888 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.3806 | 4.3874 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.3793 | 4.3862 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.3775 | 4.3850 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.3777 | 4.3840 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.3764 | 4.3832 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.3762 | 4.3832 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.3757 | 4.3828 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.3759 | 4.3816 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.3754 | 4.3815 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.3740 | 4.3813 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.3740 | 4.3801 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.3738 | 4.3806 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.3711 | 4.3818 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.3721 | 4.3809 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.3722 | 4.3802 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.3723 | 4.3801 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.3723 | 4.3797 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.3718 | 4.3798 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.3698 | 4.3783 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.4036 | 4.4134 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.4041 | 4.4158 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.4056 | 4.4152 | | | AP |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.4058 | 4.4137 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.4069 | 4.4168 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.4074 | 4.4162 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.4072 | 4.4155 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.4078 | 4.4158 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.4062 | 4.4147 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.4047 | 4.4134 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.4029 | 4.4124 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.4038 | 4.4114 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.4029 | 4.4112 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.4029 | 4.4112 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.4022 | 4.4095 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.4024 | 4.4098 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.4019 | 4.4096 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.4007 | 4.4096 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.3999 | 4.4084 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.4002 | 4.4089 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.3979 | 4.4084 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.3986 | 4.4087 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.3988 | 4.4082 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.3970 | 4.4082 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.3970 | 4.4086 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.3969 | 4.4084 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.3945 | 4.4071 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.4301 | 4.4424 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.4306 | 4.4449 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.4320 | 4.4443 | | | AP |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.4322 | 4.4428 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.4333 | 4.4459 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.4338 | 4.4453 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.4337 | 4.4445 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.4347 | 4.4447 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.4327 | 4.4435 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.4310 | 4.4426 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.4294 | 4.4415 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.4302 | 4.4413 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.4302 | 4.4414 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.4303 | 4.4412 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.4294 | 4.4395 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.4300 | 4.4394 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.4295 | 4.4397 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.4283 | 4.4398 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.4281 | 4.4385 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.4284 | 4.4389 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.4260 | 4.4383 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.4268 | 4.4389 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.4270 | 4.4383 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.4232 | 4.4389 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.4237 | 4.4394 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.4235 | 4.4390 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.4211 | 4.4379 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.4588 | 4.4723 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.4590 | 4.4751 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.4610 | 4.4745 | | | AP |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.4612 | 4.4730 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.4621 | 4.4761 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.4629 | 4.4754 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.4627 | 4.4747 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.4633 | 4.4752 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.4616 | 4.4738 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.4602 | 4.4727 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.4583 | 4.4716 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.4591 | 4.4709 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.4584 | 4.4707 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.4584 | 4.4705 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.4579 | 4.4704 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.4581 | 4.4693 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.4578 | 4.4694 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.4567 | 4.4697 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.4567 | 4.4679 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.4564 | 4.4684 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.4552 | 4.4696 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.4552 | 4.4688 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.4551 | 4.4677 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.4531 | 4.4671 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.4533 | 4.4679 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.4524 | 4.4681 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.4504 | 4.4665 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.4877 | 4.5025 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.4883 | 4.5056 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.4900 | 4.5051 | | | AP |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.4904 | 4.5034 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.4912 | 4.5064 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.4919 | 4.5057 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.4917 | 4.5051 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.4923 | 4.5056 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.4906 | 4.5044 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.4894 | 4.5031 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.4876 | 4.5021 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.4881 | 4.5011 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.4868 | 4.5002 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.4864 | 4.5001 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.4859 | 4.5000 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.4865 | 4.4990 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.4864 | 4.4992 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.4852 | 4.4996 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.4850 | 4.4979 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.4847 | 4.4983 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.4809 | 4.4979 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.4837 | 4.4990 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.4835 | 4.4983 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.4829 | 4.4959 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.4822 | 4.4971 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.4820 | 4.4974 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.4798 | 4.4958 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:15:00 - 09:29:59 | 4.5164 | 4.5327 | | | AN |
| EXJUN26 | 09:30:00 - 09:44:59 | 4.5166 | 4.5361 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.5190 | 4.5356 | | | AP |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.5189 | 4.5342 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.5201 | 4.5367 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.5208 | 4.5362 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.5206 | 4.5354 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.5213 | 4.5359 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.5195 | 4.5348 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.5184 | 4.5335 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.5166 | 4.5327 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.5161 | 4.5314 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.5153 | 4.5302 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.5144 | 4.5301 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.5144 | 4.5288 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.5151 | 4.5289 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.5150 | 4.5291 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.5142 | 4.5299 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.5138 | 4.5278 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.5132 | 4.5282 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.5116 | 4.5292 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.5125 | 4.5291 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.5123 | 4.5280 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.5121 | 4.5255 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.5111 | 4.5266 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.5114 | 4.5270 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.5087 | 4.5254 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP26 | 09:15:00 - 09:29:59 | 4.5449 | 4.5630 | | | AN |
| EXSEP26 | 09:30:00 - 09:44:59 | 4.5454 | 4.5666 | | | AO |
| EXSEP26 | 09:45:00 - 09:59:59 | 4.5478 | 4.5660 | | | AP |
| EXSEP26 | 10:15:00 - 10:29:59 | 4.5465 | 4.5654 | | | AS |
| EXSEP26 | 10:30:00 - 10:44:59 | 4.5486 | 4.5669 | | | AT |
| EXSEP26 | 10:45:00 - 10:59:59 | 4.5492 | 4.5666 | | | AU |
| EXSEP26 | 11:00:00 - 11:14:59 | 4.5493 | 4.5656 | | | AW |
| EXSEP26 | 11:15:00 - 11:29:59 | 4.5502 | 4.5660 | | | AX |
| EXSEP26 | 11:30:00 - 11:44:59 | 4.5482 | 4.5652 | | | AY |
| EXSEP26 | 11:45:00 - 11:59:59 | 4.5473 | 4.5637 | | | AZ |
| EXSEP26 | 12:00:00 - 12:14:59 | 4.5445 | 4.5637 | | | PA |
| EXSEP26 | 12:15:00 - 12:29:59 | 4.5436 | 4.5618 | | | PB |
| EXSEP26 | 12:30:00 - 12:44:59 | 4.5441 | 4.5605 | | | PC |
| EXSEP26 | 12:45:00 - 12:59:59 | 4.5423 | 4.5608 | | | PD |
| EXSEP26 | 13:00:00 - 13:14:59 | 4.5437 | 4.5587 | | | PF |
| EXSEP26 | 13:15:00 - 13:29:59 | 4.5439 | 4.5588 | | | PG |
| EXSEP26 | 13:30:00 - 13:44:59 | 4.5441 | 4.5593 | | | PH |
| EXSEP26 | 13:45:00 - 13:59:59 | 4.5434 | 4.5601 | | | PI |
| EXSEP26 | 14:00:00 - 14:14:59 | 4.5427 | 4.5578 | | | PJ |
| EXSEP26 | 14:15:00 - 14:29:59 | 4.5425 | 4.5581 | | | PK |
| EXSEP26 | 14:30:00 - 14:44:59 | 4.5401 | 4.5585 | | | PL |
| EXSEP26 | 14:45:00 - 14:59:59 | 4.5416 | 4.5596 | | | PN |
| EXSEP26 | 15:00:00 - 15:14:59 | 4.5411 | 4.5584 | | | PO |
| EXSEP26 | 15:15:00 - 15:29:59 | 4.5406 | 4.5560 | | | PP |
| EXSEP26 | 15:30:00 - 15:44:59 | 4.5398 | 4.5568 | | | PQ |
| EXSEP26 | 15:45:00 - 15:59:59 | 4.5405 | 4.5569 | | | PR |
| EXSEP26 | 16:00:00 - 16:14:59 | 4.5373 | 4.5555 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC26 | 09:15:00 - 09:29:59 | 4.5735 | 4.5933 | | | AN |
| EXDEC26 | 09:30:00 - 09:44:59 | 4.5740 | 4.5970 | | | AO |
| EXDEC26 | 09:45:00 - 09:59:59 | 4.5767 | 4.5965 | | | AP |
| EXDEC26 | 10:15:00 - 10:29:59 | 4.5741 | 4.5966 | | | AS |
| EXDEC26 | 10:30:00 - 10:44:59 | 4.5769 | 4.5971 | | | AT |
| EXDEC26 | 10:45:00 - 10:59:59 | 4.5777 | 4.5971 | | | AU |
| EXDEC26 | 11:00:00 - 11:14:59 | 4.5781 | 4.5958 | | | AW |
| EXDEC26 | 11:15:00 - 11:29:59 | 4.5790 | 4.5963 | | | AX |
| EXDEC26 | 11:30:00 - 11:44:59 | 4.5768 | 4.5969 | | | AY |
| EXDEC26 | 11:45:00 - 11:59:59 | 4.5761 | 4.5940 | | | AZ |
| EXDEC26 | 12:00:00 - 12:14:59 | 4.5722 | 4.5947 | | | PA |
| EXDEC26 | 12:15:00 - 12:29:59 | 4.5712 | 4.5928 | | | PB |
| EXDEC26 | 12:30:00 - 12:44:59 | 4.5727 | 4.5908 | | | PC |
| EXDEC26 | 12:45:00 - 12:59:59 | 4.5698 | 4.5915 | | | PD |
| EXDEC26 | 13:00:00 - 13:14:59 | 4.5727 | 4.5898 | | | PF |
| EXDEC26 | 13:15:00 - 13:29:59 | 4.5728 | 4.5888 | | | PG |
| EXDEC26 | 13:30:00 - 13:44:59 | 4.5733 | 4.5895 | | | PH |
| EXDEC26 | 13:45:00 - 13:59:59 | 4.5727 | 4.5904 | | | PI |
| EXDEC26 | 14:00:00 - 14:14:59 | 4.5722 | 4.5879 | | | PJ |
| EXDEC26 | 14:15:00 - 14:29:59 | 4.5715 | 4.5884 | | | PK |
| EXDEC26 | 14:30:00 - 14:44:59 | 4.5694 | 4.5889 | | | PL |
| EXDEC26 | 14:45:00 - 14:59:59 | 4.5707 | 4.5901 | | | PN |
| EXDEC26 | 15:00:00 - 15:14:59 | 4.5699 | 4.5884 | | | PO |
| EXDEC26 | 15:15:00 - 15:29:59 | 4.5691 | 4.5864 | | | PP |
| EXDEC26 | 15:30:00 - 15:44:59 | 4.5686 | 4.5867 | | | PQ |
| EXDEC26 | 15:45:00 - 15:59:59 | 4.5692 | 4.5869 | | | PR |
| EXDEC26 | 16:00:00 - 16:14:59 | 4.5665 | 4.5854 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR27 | 09:15:00 - 09:29:59 | 4.6021 | 4.6236 | | | AN |
| EXMAR27 | 09:30:00 - 09:44:59 | 4.6028 | 4.6275 | | | AO |
| EXMAR27 | 09:45:00 - 09:59:59 | 4.6054 | 4.6269 | | | AP |
| EXMAR27 | 10:15:00 - 10:29:59 | 4.6014 | 4.6277 | | | AS |
| EXMAR27 | 10:30:00 - 10:44:59 | 4.6053 | 4.6274 | | | AT |
| EXMAR27 | 10:45:00 - 10:59:59 | 4.6061 | 4.6278 | | | AU |
| EXMAR27 | 11:00:00 - 11:14:59 | 4.6068 | 4.6259 | | | AW |
| EXMAR27 | 11:15:00 - 11:29:59 | 4.6081 | 4.6264 | | | AX |
| EXMAR27 | 11:30:00 - 11:44:59 | 4.6056 | 4.6264 | | | AY |
| EXMAR27 | 11:45:00 - 11:59:59 | 4.6048 | 4.6243 | | | AZ |
| EXMAR27 | 12:00:00 - 12:14:59 | 4.5998 | 4.6256 | | | PA |
| EXMAR27 | 12:15:00 - 12:29:59 | 4.5988 | 4.6236 | | | PB |
| EXMAR27 | 12:30:00 - 12:44:59 | 4.6011 | 4.6212 | | | PC |
| EXMAR27 | 12:45:00 - 12:59:59 | 4.5976 | 4.6224 | | | PD |
| EXMAR27 | 13:00:00 - 13:14:59 | 4.6011 | 4.6197 | | | PF |
| EXMAR27 | 13:15:00 - 13:29:59 | 4.6018 | 4.6184 | | | PG |
| EXMAR27 | 13:30:00 - 13:44:59 | 4.6024 | 4.6196 | | | PH |
| EXMAR27 | 13:45:00 - 13:59:59 | 4.6017 | 4.6207 | | | PI |
| EXMAR27 | 14:00:00 - 14:14:59 | 4.6009 | 4.6179 | | | PJ |
| EXMAR27 | 14:15:00 - 14:29:59 | 4.6006 | 4.6181 | | | PK |
| EXMAR27 | 14:30:00 - 14:44:59 | 4.5988 | 4.6194 | | | PL |
| EXMAR27 | 14:45:00 - 14:59:59 | 4.5997 | 4.6201 | | | PN |
| EXMAR27 | 15:00:00 - 15:14:59 | 4.5987 | 4.6184 | | | PO |
| EXMAR27 | 15:15:00 - 15:29:59 | 4.5973 | 4.6172 | | | PP |
| EXMAR27 | 15:30:00 - 15:44:59 | 4.5974 | 4.6167 | | | PQ |
| EXMAR27 | 15:45:00 - 15:59:59 | 4.5978 | 4.6169 | | | PR |
| EXMAR27 | 16:00:00 - 16:14:59 | 4.5951 | 4.6154 | | | PS |