Time & sales for EX at 2024-05-22
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 09:15:00 - 09:29:59 | 4.2576 | 4.2609 | | | AN |
| EXJUN24 | 09:30:00 - 09:44:59 | 4.2559 | 4.2595 | | | AO |
| EXJUN24 | 09:45:00 - 09:59:59 | 4.2560 | 4.2600 | | | AP |
| EXJUN24 | 10:00:00 - 10:14:59 | 4.2573 | 4.2631 | | | AR |
| EXJUN24 | 10:15:00 - 10:29:59 | 4.2586 | 4.2638 | | | AS |
| EXJUN24 | 10:30:00 - 10:44:59 | 4.2598 | 4.2650 | | | AT |
| EXJUN24 | 10:45:00 - 10:59:59 | 4.2619 | 4.2664 | | | AU |
| EXJUN24 | 11:00:00 - 11:14:59 | 4.2614 | 4.2657 | | | AW |
| EXJUN24 | 11:15:00 - 11:29:59 | 4.2626 | 4.2666 | | | AX |
| EXJUN24 | 11:30:00 - 11:44:59 | 4.2625 | 4.2670 | | | AY |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.2625 | 4.2666 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.2645 | 4.2696 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.2653 | 4.2696 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.2660 | 4.2749 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.2705 | 4.2756 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.2703 | 4.2756 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.2716 | 4.2772 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.2730 | 4.2780 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.2734 | 4.2781 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.2726 | 4.2765 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.2743 | 4.2775 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.2724 | 4.2768 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.2723 | 4.2766 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.2722 | 4.2765 | | | PO |
| EXJUN24 | 15:15:00 - 15:29:59 | 4.2714 | 4.2756 | | | PP |
| EXJUN24 | 15:30:00 - 15:44:59 | 4.2703 | 4.2746 | | | PQ |
| EXJUN24 | 15:45:00 - 15:59:59 | 4.2711 | 4.2760 | | | PR |
| EXJUN24 | 16:00:00 - 16:14:59 | 4.2715 | 4.2759 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.2804 | 4.2844 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.2785 | 4.2827 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.2785 | 4.2836 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.2799 | 4.2864 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.2813 | 4.2869 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.2825 | 4.2884 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.2847 | 4.2897 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.2842 | 4.2889 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.2854 | 4.2899 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.2852 | 4.2903 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.2852 | 4.2897 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.2872 | 4.2928 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.2882 | 4.2930 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.2889 | 4.2979 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.2933 | 4.2990 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.2929 | 4.2988 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.2943 | 4.3005 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.2958 | 4.3014 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.2961 | 4.3014 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.2950 | 4.3000 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.2970 | 4.3010 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.2952 | 4.3002 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.2951 | 4.2999 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.2949 | 4.2995 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.2941 | 4.2989 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.2930 | 4.2980 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.2938 | 4.2991 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.2943 | 4.2993 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.3062 | 4.3108 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.3045 | 4.3094 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.3045 | 4.3099 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.3063 | 4.3128 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.3071 | 4.3136 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.3083 | 4.3148 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.3098 | 4.3163 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.3101 | 4.3156 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.3112 | 4.3165 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.3111 | 4.3171 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.3110 | 4.3163 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.3130 | 4.3195 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.3143 | 4.3194 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.3146 | 4.3247 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.3192 | 4.3257 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.3191 | 4.3252 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.3205 | 4.3271 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.3218 | 4.3279 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.3220 | 4.3280 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.3208 | 4.3270 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.3226 | 4.3278 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.3206 | 4.3271 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.3207 | 4.3268 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.3208 | 4.3268 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.3199 | 4.3258 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.3188 | 4.3251 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.3194 | 4.3262 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.3209 | 4.3262 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.3345 | 4.3401 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.3325 | 4.3385 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.3325 | 4.3394 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.3341 | 4.3424 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.3354 | 4.3426 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.3366 | 4.3442 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.3388 | 4.3456 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.3382 | 4.3446 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.3395 | 4.3457 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.3393 | 4.3461 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.3394 | 4.3455 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.3413 | 4.3485 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.3423 | 4.3487 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.3430 | 4.3538 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.3475 | 4.3550 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.3471 | 4.3548 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.3486 | 4.3564 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.3500 | 4.3572 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.3502 | 4.3573 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.3490 | 4.3558 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.3511 | 4.3571 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.3492 | 4.3566 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.3492 | 4.3560 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.3489 | 4.3555 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.3483 | 4.3549 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.3475 | 4.3543 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.3483 | 4.3554 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.3488 | 4.3558 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.3588 | 4.3671 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.3571 | 4.3660 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.3572 | 4.3663 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.3585 | 4.3693 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.3597 | 4.3704 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.3609 | 4.3716 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.3629 | 4.3730 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.3628 | 4.3723 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.3638 | 4.3733 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.3645 | 4.3732 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.3638 | 4.3727 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.3661 | 4.3764 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.3667 | 4.3758 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.3672 | 4.3817 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.3727 | 4.3826 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.3717 | 4.3815 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.3737 | 4.3836 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.3743 | 4.3847 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.3748 | 4.3848 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.3737 | 4.3826 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.3750 | 4.3847 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.3731 | 4.3835 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.3730 | 4.3832 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.3732 | 4.3836 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.3725 | 4.3822 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.3725 | 4.3819 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.3728 | 4.3827 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.3731 | 4.3830 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.3828 | 4.3965 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.3812 | 4.3951 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.3812 | 4.3950 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.3831 | 4.3981 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.3831 | 4.3998 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.3851 | 4.4008 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.3886 | 4.4005 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.3868 | 4.4016 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.3874 | 4.4028 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.3903 | 4.4015 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.3873 | 4.4025 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.3891 | 4.4058 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.3902 | 4.4051 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.3907 | 4.4110 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.3966 | 4.4121 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.3956 | 4.4103 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.3988 | 4.4130 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.3979 | 4.4136 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.3989 | 4.4142 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.3969 | 4.4121 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.3992 | 4.4139 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.3970 | 4.4129 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.3971 | 4.4120 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.3979 | 4.4132 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.3966 | 4.4124 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.3972 | 4.4117 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.3965 | 4.4125 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.3975 | 4.4130 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.4115 | 4.4223 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.4078 | 4.4217 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.4078 | 4.4222 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.4096 | 4.4255 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.4100 | 4.4258 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.4112 | 4.4271 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.4133 | 4.4284 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.4133 | 4.4277 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.4148 | 4.4289 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.4147 | 4.4287 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.4145 | 4.4282 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.4168 | 4.4318 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.4172 | 4.4311 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.4179 | 4.4371 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.4231 | 4.4381 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.4220 | 4.4380 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.4234 | 4.4397 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.4252 | 4.4405 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.4256 | 4.4405 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.4244 | 4.4391 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.4263 | 4.4407 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.4244 | 4.4400 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.4244 | 4.4402 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.4247 | 4.4397 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.4236 | 4.4389 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.4249 | 4.4370 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.4240 | 4.4392 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.4255 | 4.4400 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.4374 | 4.4492 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.4347 | 4.4481 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.4347 | 4.4490 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.4365 | 4.4517 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.4370 | 4.4519 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.4380 | 4.4526 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.4402 | 4.4545 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.4400 | 4.4538 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.4415 | 4.4551 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.4415 | 4.4549 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.4413 | 4.4542 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.4438 | 4.4581 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.4443 | 4.4576 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.4450 | 4.4632 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.4499 | 4.4641 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.4490 | 4.4639 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.4514 | 4.4656 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.4522 | 4.4670 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.4523 | 4.4668 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.4513 | 4.4664 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.4536 | 4.4673 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.4517 | 4.4665 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.4519 | 4.4670 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.4518 | 4.4665 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.4506 | 4.4657 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.4510 | 4.4646 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.4514 | 4.4663 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.4523 | 4.4665 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:15:00 - 09:29:59 | 4.4635 | 4.4765 | | | AN |
| EXJUN26 | 09:30:00 - 09:44:59 | 4.4615 | 4.4751 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.4615 | 4.4763 | | | AP |
| EXJUN26 | 10:00:00 - 10:14:59 | 4.4637 | 4.4785 | | | AR |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.4640 | 4.4786 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.4648 | 4.4798 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.4671 | 4.4812 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.4666 | 4.4805 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.4685 | 4.4818 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.4683 | 4.4823 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.4680 | 4.4812 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.4700 | 4.4846 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.4712 | 4.4848 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.4720 | 4.4900 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.4764 | 4.4909 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.4759 | 4.4906 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.4777 | 4.4928 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.4794 | 4.4940 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.4793 | 4.4936 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.4787 | 4.4938 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.4810 | 4.4946 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.4791 | 4.4937 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.4792 | 4.4944 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.4789 | 4.4937 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.4779 | 4.4930 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.4776 | 4.4925 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.4788 | 4.4942 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.4787 | 4.4938 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP26 | 09:15:00 - 09:29:59 | 4.4899 | 4.5047 | | | AN |
| EXSEP26 | 09:30:00 - 09:44:59 | 4.4884 | 4.5039 | | | AO |
| EXSEP26 | 09:45:00 - 09:59:59 | 4.4885 | 4.5047 | | | AP |
| EXSEP26 | 10:00:00 - 10:14:59 | 4.4899 | 4.5069 | | | AR |
| EXSEP26 | 10:15:00 - 10:29:59 | 4.4907 | 4.5074 | | | AS |
| EXSEP26 | 10:30:00 - 10:44:59 | 4.4917 | 4.5084 | | | AT |
| EXSEP26 | 10:45:00 - 10:59:59 | 4.4936 | 4.5099 | | | AU |
| EXSEP26 | 11:00:00 - 11:14:59 | 4.4935 | 4.5094 | | | AW |
| EXSEP26 | 11:15:00 - 11:29:59 | 4.4955 | 4.5105 | | | AX |
| EXSEP26 | 11:30:00 - 11:44:59 | 4.4952 | 4.5107 | | | AY |
| EXSEP26 | 11:45:00 - 11:59:59 | 4.4949 | 4.5099 | | | AZ |
| EXSEP26 | 12:00:00 - 12:14:59 | 4.4970 | 4.5136 | | | PA |
| EXSEP26 | 12:15:00 - 12:29:59 | 4.4981 | 4.5134 | | | PB |
| EXSEP26 | 12:30:00 - 12:44:59 | 4.4989 | 4.5188 | | | PC |
| EXSEP26 | 12:45:00 - 12:59:59 | 4.5034 | 4.5197 | | | PD |
| EXSEP26 | 13:00:00 - 13:14:59 | 4.5033 | 4.5189 | | | PF |
| EXSEP26 | 13:15:00 - 13:29:59 | 4.5053 | 4.5216 | | | PG |
| EXSEP26 | 13:30:00 - 13:44:59 | 4.5068 | 4.5225 | | | PH |
| EXSEP26 | 13:45:00 - 13:59:59 | 4.5070 | 4.5220 | | | PI |
| EXSEP26 | 14:00:00 - 14:14:59 | 4.5070 | 4.5223 | | | PJ |
| EXSEP26 | 14:15:00 - 14:29:59 | 4.5086 | 4.5232 | | | PK |
| EXSEP26 | 14:30:00 - 14:44:59 | 4.5063 | 4.5221 | | | PL |
| EXSEP26 | 14:45:00 - 14:59:59 | 4.5064 | 4.5232 | | | PN |
| EXSEP26 | 15:00:00 - 15:14:59 | 4.5064 | 4.5229 | | | PO |
| EXSEP26 | 15:15:00 - 15:29:59 | 4.5055 | 4.5212 | | | PP |
| EXSEP26 | 15:30:00 - 15:44:59 | 4.5053 | 4.5213 | | | PQ |
| EXSEP26 | 15:45:00 - 15:59:59 | 4.5065 | 4.5236 | | | PR |
| EXSEP26 | 16:00:00 - 16:14:59 | 4.5066 | 4.5229 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC26 | 09:15:00 - 09:29:59 | 4.5165 | 4.5332 | | | AN |
| EXDEC26 | 09:30:00 - 09:44:59 | 4.5151 | 4.5325 | | | AO |
| EXDEC26 | 09:45:00 - 09:59:59 | 4.5152 | 4.5333 | | | AP |
| EXDEC26 | 10:00:00 - 10:14:59 | 4.5164 | 4.5355 | | | AR |
| EXDEC26 | 10:15:00 - 10:29:59 | 4.5175 | 4.5360 | | | AS |
| EXDEC26 | 10:30:00 - 10:44:59 | 4.5186 | 4.5370 | | | AT |
| EXDEC26 | 10:45:00 - 10:59:59 | 4.5203 | 4.5386 | | | AU |
| EXDEC26 | 11:00:00 - 11:14:59 | 4.5204 | 4.5383 | | | AW |
| EXDEC26 | 11:15:00 - 11:29:59 | 4.5225 | 4.5391 | | | AX |
| EXDEC26 | 11:30:00 - 11:44:59 | 4.5221 | 4.5393 | | | AY |
| EXDEC26 | 11:45:00 - 11:59:59 | 4.5218 | 4.5386 | | | AZ |
| EXDEC26 | 12:00:00 - 12:14:59 | 4.5240 | 4.5424 | | | PA |
| EXDEC26 | 12:15:00 - 12:29:59 | 4.5252 | 4.5420 | | | PB |
| EXDEC26 | 12:30:00 - 12:44:59 | 4.5259 | 4.5473 | | | PC |
| EXDEC26 | 12:45:00 - 12:59:59 | 4.5301 | 4.5486 | | | PD |
| EXDEC26 | 13:00:00 - 13:14:59 | 4.5305 | 4.5479 | | | PF |
| EXDEC26 | 13:15:00 - 13:29:59 | 4.5328 | 4.5503 | | | PG |
| EXDEC26 | 13:30:00 - 13:44:59 | 4.5344 | 4.5511 | | | PH |
| EXDEC26 | 13:45:00 - 13:59:59 | 4.5346 | 4.5506 | | | PI |
| EXDEC26 | 14:00:00 - 14:14:59 | 4.5348 | 4.5509 | | | PJ |
| EXDEC26 | 14:15:00 - 14:29:59 | 4.5362 | 4.5519 | | | PK |
| EXDEC26 | 14:30:00 - 14:44:59 | 4.5339 | 4.5505 | | | PL |
| EXDEC26 | 14:45:00 - 14:59:59 | 4.5340 | 4.5520 | | | PN |
| EXDEC26 | 15:00:00 - 15:14:59 | 4.5339 | 4.5516 | | | PO |
| EXDEC26 | 15:15:00 - 15:29:59 | 4.5331 | 4.5498 | | | PP |
| EXDEC26 | 15:30:00 - 15:44:59 | 4.5331 | 4.5500 | | | PQ |
| EXDEC26 | 15:45:00 - 15:59:59 | 4.5343 | 4.5527 | | | PR |
| EXDEC26 | 16:00:00 - 16:14:59 | 4.5356 | 4.5522 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR27 | 09:15:00 - 09:29:59 | 4.5429 | 4.5617 | | | AN |
| EXMAR27 | 09:30:00 - 09:44:59 | 4.5418 | 4.5610 | | | AO |
| EXMAR27 | 09:45:00 - 09:59:59 | 4.5419 | 4.5620 | | | AP |
| EXMAR27 | 10:00:00 - 10:14:59 | 4.5436 | 4.5642 | | | AR |
| EXMAR27 | 10:15:00 - 10:29:59 | 4.5443 | 4.5646 | | | AS |
| EXMAR27 | 10:30:00 - 10:44:59 | 4.5455 | 4.5656 | | | AT |
| EXMAR27 | 10:45:00 - 10:59:59 | 4.5462 | 4.5673 | | | AU |
| EXMAR27 | 11:00:00 - 11:14:59 | 4.5473 | 4.5672 | | | AW |
| EXMAR27 | 11:15:00 - 11:29:59 | 4.5494 | 4.5677 | | | AX |
| EXMAR27 | 11:30:00 - 11:44:59 | 4.5489 | 4.5680 | | | AY |
| EXMAR27 | 11:45:00 - 11:59:59 | 4.5484 | 4.5671 | | | AZ |
| EXMAR27 | 12:00:00 - 12:14:59 | 4.5509 | 4.5711 | | | PA |
| EXMAR27 | 12:15:00 - 12:29:59 | 4.5527 | 4.5704 | | | PB |
| EXMAR27 | 12:30:00 - 12:44:59 | 4.5529 | 4.5756 | | | PC |
| EXMAR27 | 12:45:00 - 12:59:59 | 4.5569 | 4.5778 | | | PD |
| EXMAR27 | 13:00:00 - 13:14:59 | 4.5581 | 4.5761 | | | PF |
| EXMAR27 | 13:15:00 - 13:29:59 | 4.5607 | 4.5790 | | | PG |
| EXMAR27 | 13:30:00 - 13:44:59 | 4.5616 | 4.5798 | | | PH |
| EXMAR27 | 13:45:00 - 13:59:59 | 4.5620 | 4.5790 | | | PI |
| EXMAR27 | 14:00:00 - 14:14:59 | 4.5624 | 4.5802 | | | PJ |
| EXMAR27 | 14:15:00 - 14:29:59 | 4.5639 | 4.5806 | | | PK |
| EXMAR27 | 14:30:00 - 14:44:59 | 4.5612 | 4.5791 | | | PL |
| EXMAR27 | 14:45:00 - 14:59:59 | 4.5613 | 4.5809 | | | PN |
| EXMAR27 | 15:00:00 - 15:14:59 | 4.5614 | 4.5803 | | | PO |
| EXMAR27 | 15:15:00 - 15:29:59 | 4.5607 | 4.5786 | | | PP |
| EXMAR27 | 15:30:00 - 15:44:59 | 4.5609 | 4.5790 | | | PQ |
| EXMAR27 | 15:45:00 - 15:59:59 | 4.5619 | 4.5816 | | | PR |
| EXMAR27 | 16:00:00 - 16:14:59 | 4.5637 | 4.5814 | | | PS |