Time & sales for EX at 2024-06-06
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 09:15:00 - 09:29:59 | 4.2967 | 4.3000 | | | AN |
| EXJUN24 | 09:30:00 - 09:44:59 | 4.2973 | 4.3016 | | | AO |
| EXJUN24 | 09:45:00 - 09:59:59 | 4.2984 | 4.3058 | | | AP |
| EXJUN24 | 10:00:00 - 10:14:59 | 4.3030 | 4.3074 | | | AR |
| EXJUN24 | 10:15:00 - 10:29:59 | 4.3006 | 4.3068 | | | AS |
| EXJUN24 | 10:30:00 - 10:44:59 | 4.2996 | 4.3041 | | | AT |
| EXJUN24 | 10:45:00 - 10:59:59 | 4.3004 | 4.3066 | | | AU |
| EXJUN24 | 11:00:00 - 11:14:59 | 4.2987 | 4.3037 | | | AW |
| EXJUN24 | 11:15:00 - 11:29:59 | 4.2980 | 4.3021 | | | AX |
| EXJUN24 | 11:30:00 - 11:44:59 | 4.2990 | 4.3052 | | | AY |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.3018 | 4.3060 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.3016 | 4.3062 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.3029 | 4.3084 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.3043 | 4.3090 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.3046 | 4.3089 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.3037 | 4.3074 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.3005 | 4.3073 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.3016 | 4.3058 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.3013 | 4.3060 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.3000 | 4.3075 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.3023 | 4.3075 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.3006 | 4.3042 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.3005 | 4.3054 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.3006 | 4.3071 | | | PO |
| EXJUN24 | 15:15:00 - 15:29:59 | 4.3027 | 4.3064 | | | PP |
| EXJUN24 | 15:30:00 - 15:44:59 | 4.2911 | 4.3055 | | | PQ |
| EXJUN24 | 15:45:00 - 15:59:59 | 4.2907 | 4.2969 | | | PR |
| EXJUN24 | 16:00:00 - 16:14:59 | 4.2934 | 4.2980 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.3193 | 4.3223 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.3196 | 4.3242 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.3211 | 4.3286 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.3255 | 4.3301 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.3232 | 4.3295 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.3218 | 4.3270 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.3227 | 4.3294 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.3210 | 4.3269 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.3202 | 4.3250 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.3214 | 4.3278 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.3242 | 4.3289 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.3239 | 4.3291 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.3253 | 4.3315 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.3267 | 4.3320 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.3269 | 4.3319 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.3258 | 4.3303 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.3227 | 4.3298 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.3238 | 4.3283 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.3235 | 4.3290 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.3222 | 4.3305 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.3244 | 4.3304 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.3228 | 4.3268 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.3228 | 4.3283 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.3229 | 4.3300 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.3249 | 4.3296 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.3131 | 4.3284 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.3130 | 4.3198 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.3158 | 4.3206 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.3437 | 4.3482 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.3441 | 4.3499 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.3455 | 4.3546 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.3499 | 4.3558 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.3475 | 4.3552 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.3463 | 4.3528 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.3475 | 4.3552 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.3455 | 4.3526 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.3447 | 4.3506 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.3459 | 4.3533 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.3487 | 4.3545 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.3485 | 4.3546 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.3498 | 4.3568 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.3512 | 4.3575 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.3513 | 4.3574 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.3502 | 4.3558 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.3474 | 4.3557 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.3485 | 4.3543 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.3481 | 4.3540 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.3469 | 4.3559 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.3491 | 4.3562 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.3466 | 4.3526 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.3473 | 4.3545 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.3475 | 4.3556 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.3490 | 4.3549 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.3370 | 4.3537 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.3369 | 4.3453 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.3401 | 4.3467 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.3724 | 4.3771 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.3727 | 4.3790 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.3742 | 4.3834 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.3785 | 4.3847 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.3761 | 4.3841 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.3749 | 4.3816 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.3759 | 4.3842 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.3742 | 4.3817 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.3734 | 4.3797 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.3744 | 4.3824 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.3773 | 4.3837 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.3771 | 4.3838 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.3783 | 4.3861 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.3798 | 4.3866 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.3798 | 4.3865 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.3787 | 4.3849 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.3756 | 4.3844 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.3768 | 4.3828 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.3763 | 4.3835 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.3750 | 4.3852 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.3772 | 4.3853 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.3750 | 4.3811 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.3751 | 4.3827 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.3752 | 4.3845 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.3774 | 4.3840 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.3652 | 4.3826 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.3651 | 4.3743 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.3686 | 4.3753 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.3961 | 4.4034 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.3968 | 4.4054 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.3977 | 4.4096 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.4025 | 4.4108 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.4000 | 4.4102 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.3989 | 4.4075 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.4000 | 4.4100 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.3981 | 4.4070 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.3974 | 4.4054 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.3983 | 4.4086 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.4009 | 4.4093 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.4009 | 4.4095 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.4019 | 4.4117 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.4032 | 4.4123 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.4033 | 4.4122 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.4024 | 4.4105 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.3994 | 4.4105 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.4005 | 4.4088 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.3998 | 4.4091 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.3988 | 4.4106 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.4009 | 4.4116 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.3984 | 4.4071 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.3993 | 4.4092 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.3994 | 4.4104 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.4008 | 4.4096 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.3888 | 4.4082 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.3887 | 4.3993 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.3923 | 4.4017 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.4233 | 4.4328 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.4223 | 4.4356 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.4245 | 4.4402 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.4281 | 4.4407 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.4269 | 4.4400 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.4255 | 4.4365 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.4254 | 4.4399 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.4249 | 4.4364 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.4224 | 4.4353 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.4241 | 4.4378 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.4276 | 4.4382 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.4265 | 4.4389 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.4284 | 4.4408 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.4284 | 4.4409 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.4280 | 4.4408 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.4274 | 4.4392 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.4246 | 4.4388 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.4257 | 4.4378 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.4263 | 4.4379 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.4245 | 4.4394 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.4265 | 4.4412 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.4225 | 4.4354 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.4232 | 4.4372 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.4254 | 4.4387 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.4269 | 4.4378 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.4153 | 4.4368 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.4147 | 4.4293 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.4195 | 4.4309 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.4494 | 4.4607 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.4495 | 4.4626 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.4518 | 4.4659 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.4548 | 4.4679 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.4534 | 4.4673 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.4511 | 4.4644 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.4526 | 4.4669 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.4513 | 4.4635 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.4494 | 4.4625 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.4505 | 4.4648 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.4537 | 4.4654 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.4529 | 4.4658 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.4536 | 4.4680 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.4550 | 4.4678 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.4544 | 4.4677 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.4530 | 4.4659 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.4508 | 4.4654 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.4516 | 4.4638 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.4518 | 4.4640 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.4502 | 4.4665 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.4522 | 4.4673 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.4494 | 4.4609 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.4497 | 4.4628 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.4498 | 4.4651 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.4516 | 4.4644 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.4398 | 4.4631 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.4407 | 4.4557 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.4456 | 4.4574 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.4766 | 4.4884 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.4771 | 4.4897 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.4785 | 4.4934 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.4814 | 4.4950 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.4794 | 4.4944 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.4780 | 4.4916 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.4792 | 4.4937 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.4776 | 4.4909 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.4762 | 4.4899 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.4768 | 4.4919 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.4797 | 4.4926 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.4794 | 4.4927 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.4802 | 4.4948 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.4815 | 4.4947 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.4807 | 4.4946 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.4793 | 4.4923 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.4761 | 4.4918 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.4772 | 4.4901 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.4773 | 4.4908 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.4760 | 4.4937 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.4785 | 4.4942 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.4750 | 4.4878 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.4748 | 4.4895 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.4749 | 4.4919 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.4771 | 4.4910 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.4655 | 4.4895 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.4666 | 4.4830 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.4716 | 4.4849 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:15:00 - 09:29:59 | 4.5038 | 4.5161 | | | AN |
| EXJUN26 | 09:30:00 - 09:44:59 | 4.5039 | 4.5177 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.5050 | 4.5211 | | | AP |
| EXJUN26 | 10:00:00 - 10:14:59 | 4.5082 | 4.5228 | | | AR |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.5057 | 4.5222 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.5047 | 4.5190 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.5054 | 4.5217 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.5040 | 4.5185 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.5030 | 4.5175 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.5032 | 4.5192 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.5059 | 4.5201 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.5059 | 4.5199 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.5066 | 4.5220 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.5077 | 4.5219 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.5071 | 4.5218 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.5056 | 4.5193 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.5014 | 4.5185 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.5025 | 4.5167 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.5030 | 4.5177 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.5024 | 4.5210 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.5051 | 4.5214 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.5005 | 4.5151 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.5001 | 4.5164 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.5002 | 4.5188 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.5029 | 4.5180 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.4913 | 4.5167 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.4925 | 4.5105 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.4976 | 4.5125 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP26 | 09:15:00 - 09:29:59 | 4.5306 | 4.5455 | | | AN |
| EXSEP26 | 09:30:00 - 09:44:59 | 4.5316 | 4.5474 | | | AO |
| EXSEP26 | 09:45:00 - 09:59:59 | 4.5321 | 4.5504 | | | AP |
| EXSEP26 | 10:00:00 - 10:14:59 | 4.5360 | 4.5521 | | | AR |
| EXSEP26 | 10:15:00 - 10:29:59 | 4.5332 | 4.5515 | | | AS |
| EXSEP26 | 10:30:00 - 10:44:59 | 4.5325 | 4.5484 | | | AT |
| EXSEP26 | 10:45:00 - 10:59:59 | 4.5333 | 4.5509 | | | AU |
| EXSEP26 | 11:00:00 - 11:14:59 | 4.5314 | 4.5477 | | | AW |
| EXSEP26 | 11:15:00 - 11:29:59 | 4.5304 | 4.5463 | | | AX |
| EXSEP26 | 11:30:00 - 11:44:59 | 4.5306 | 4.5484 | | | AY |
| EXSEP26 | 11:45:00 - 11:59:59 | 4.5332 | 4.5491 | | | AZ |
| EXSEP26 | 12:00:00 - 12:14:59 | 4.5334 | 4.5490 | | | PA |
| EXSEP26 | 12:15:00 - 12:29:59 | 4.5340 | 4.5508 | | | PB |
| EXSEP26 | 12:30:00 - 12:44:59 | 4.5348 | 4.5506 | | | PC |
| EXSEP26 | 12:45:00 - 12:59:59 | 4.5341 | 4.5505 | | | PD |
| EXSEP26 | 13:00:00 - 13:14:59 | 4.5328 | 4.5478 | | | PF |
| EXSEP26 | 13:15:00 - 13:29:59 | 4.5288 | 4.5474 | | | PG |
| EXSEP26 | 13:30:00 - 13:44:59 | 4.5300 | 4.5455 | | | PH |
| EXSEP26 | 13:45:00 - 13:59:59 | 4.5299 | 4.5459 | | | PI |
| EXSEP26 | 14:00:00 - 14:14:59 | 4.5295 | 4.5493 | | | PJ |
| EXSEP26 | 14:15:00 - 14:29:59 | 4.5320 | 4.5503 | | | PK |
| EXSEP26 | 14:30:00 - 14:44:59 | 4.5272 | 4.5433 | | | PL |
| EXSEP26 | 14:45:00 - 14:59:59 | 4.5270 | 4.5445 | | | PN |
| EXSEP26 | 15:00:00 - 15:14:59 | 4.5271 | 4.5475 | | | PO |
| EXSEP26 | 15:15:00 - 15:29:59 | 4.5296 | 4.5466 | | | PP |
| EXSEP26 | 15:30:00 - 15:44:59 | 4.5185 | 4.5452 | | | PQ |
| EXSEP26 | 15:45:00 - 15:59:59 | 4.5199 | 4.5388 | | | PR |
| EXSEP26 | 16:00:00 - 16:14:59 | 4.5250 | 4.5419 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC26 | 09:15:00 - 09:29:59 | 4.5585 | 4.5754 | | | AN |
| EXDEC26 | 09:30:00 - 09:44:59 | 4.5593 | 4.5771 | | | AO |
| EXDEC26 | 09:45:00 - 09:59:59 | 4.5596 | 4.5799 | | | AP |
| EXDEC26 | 10:00:00 - 10:14:59 | 4.5636 | 4.5814 | | | AR |
| EXDEC26 | 10:15:00 - 10:29:59 | 4.5612 | 4.5808 | | | AS |
| EXDEC26 | 10:30:00 - 10:44:59 | 4.5601 | 4.5778 | | | AT |
| EXDEC26 | 10:45:00 - 10:59:59 | 4.5611 | 4.5802 | | | AU |
| EXDEC26 | 11:00:00 - 11:14:59 | 4.5587 | 4.5769 | | | AW |
| EXDEC26 | 11:15:00 - 11:29:59 | 4.5578 | 4.5753 | | | AX |
| EXDEC26 | 11:30:00 - 11:44:59 | 4.5581 | 4.5773 | | | AY |
| EXDEC26 | 11:45:00 - 11:59:59 | 4.5605 | 4.5781 | | | AZ |
| EXDEC26 | 12:00:00 - 12:14:59 | 4.5606 | 4.5781 | | | PA |
| EXDEC26 | 12:15:00 - 12:29:59 | 4.5613 | 4.5796 | | | PB |
| EXDEC26 | 12:30:00 - 12:44:59 | 4.5619 | 4.5791 | | | PC |
| EXDEC26 | 12:45:00 - 12:59:59 | 4.5608 | 4.5790 | | | PD |
| EXDEC26 | 13:00:00 - 13:14:59 | 4.5596 | 4.5761 | | | PF |
| EXDEC26 | 13:15:00 - 13:29:59 | 4.5561 | 4.5759 | | | PG |
| EXDEC26 | 13:30:00 - 13:44:59 | 4.5573 | 4.5741 | | | PH |
| EXDEC26 | 13:45:00 - 13:59:59 | 4.5571 | 4.5745 | | | PI |
| EXDEC26 | 14:00:00 - 14:14:59 | 4.5569 | 4.5778 | | | PJ |
| EXDEC26 | 14:15:00 - 14:29:59 | 4.5589 | 4.5790 | | | PK |
| EXDEC26 | 14:30:00 - 14:44:59 | 4.5540 | 4.5715 | | | PL |
| EXDEC26 | 14:45:00 - 14:59:59 | 4.5539 | 4.5728 | | | PN |
| EXDEC26 | 15:00:00 - 15:14:59 | 4.5540 | 4.5759 | | | PO |
| EXDEC26 | 15:15:00 - 15:29:59 | 4.5563 | 4.5750 | | | PP |
| EXDEC26 | 15:30:00 - 15:44:59 | 4.5453 | 4.5735 | | | PQ |
| EXDEC26 | 15:45:00 - 15:59:59 | 4.5471 | 4.5672 | | | PR |
| EXDEC26 | 16:00:00 - 16:14:59 | 4.5524 | 4.5713 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR27 | 09:15:00 - 09:29:59 | 4.5869 | 4.6054 | | | AN |
| EXMAR27 | 09:30:00 - 09:44:59 | 4.5870 | 4.6065 | | | AO |
| EXMAR27 | 09:45:00 - 09:59:59 | 4.5874 | 4.6095 | | | AP |
| EXMAR27 | 10:00:00 - 10:14:59 | 4.5915 | 4.6106 | | | AR |
| EXMAR27 | 10:15:00 - 10:29:59 | 4.5890 | 4.6100 | | | AS |
| EXMAR27 | 10:30:00 - 10:44:59 | 4.5875 | 4.6069 | | | AT |
| EXMAR27 | 10:45:00 - 10:59:59 | 4.5888 | 4.6094 | | | AU |
| EXMAR27 | 11:00:00 - 11:14:59 | 4.5860 | 4.6063 | | | AW |
| EXMAR27 | 11:15:00 - 11:29:59 | 4.5850 | 4.6043 | | | AX |
| EXMAR27 | 11:30:00 - 11:44:59 | 4.5856 | 4.6057 | | | AY |
| EXMAR27 | 11:45:00 - 11:59:59 | 4.5879 | 4.6070 | | | AZ |
| EXMAR27 | 12:00:00 - 12:14:59 | 4.5879 | 4.6071 | | | PA |
| EXMAR27 | 12:15:00 - 12:29:59 | 4.5889 | 4.6086 | | | PB |
| EXMAR27 | 12:30:00 - 12:44:59 | 4.5889 | 4.6077 | | | PC |
| EXMAR27 | 12:45:00 - 12:59:59 | 4.5874 | 4.6074 | | | PD |
| EXMAR27 | 13:00:00 - 13:14:59 | 4.5866 | 4.6044 | | | PF |
| EXMAR27 | 13:15:00 - 13:29:59 | 4.5834 | 4.6045 | | | PG |
| EXMAR27 | 13:30:00 - 13:44:59 | 4.5845 | 4.6024 | | | PH |
| EXMAR27 | 13:45:00 - 13:59:59 | 4.5842 | 4.6028 | | | PI |
| EXMAR27 | 14:00:00 - 14:14:59 | 4.5841 | 4.6061 | | | PJ |
| EXMAR27 | 14:15:00 - 14:29:59 | 4.5856 | 4.6083 | | | PK |
| EXMAR27 | 14:30:00 - 14:44:59 | 4.5807 | 4.5996 | | | PL |
| EXMAR27 | 14:45:00 - 14:59:59 | 4.5815 | 4.6018 | | | PN |
| EXMAR27 | 15:00:00 - 15:14:59 | 4.5816 | 4.6044 | | | PO |
| EXMAR27 | 15:15:00 - 15:29:59 | 4.5825 | 4.6034 | | | PP |
| EXMAR27 | 15:30:00 - 15:44:59 | 4.5724 | 4.6013 | | | PQ |
| EXMAR27 | 15:45:00 - 15:59:59 | 4.5743 | 4.5975 | | | PR |
| EXMAR27 | 16:00:00 - 16:14:59 | 4.5799 | 4.6005 | | | PS |