Time & sales for EX at 2024-04-19
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 09:15:00 - 09:29:59 | 4.3478 | 4.3599 | | | AN |
| EXJUN24 | 09:30:00 - 09:44:59 | 4.3506 | 4.3595 | | | AO |
| EXJUN24 | 09:45:00 - 09:59:59 | 4.3498 | 4.3608 | | | AP |
| EXJUN24 | 10:00:00 - 10:14:59 | 4.3482 | 4.3537 | | | AR |
| EXJUN24 | 10:15:00 - 10:29:59 | 4.3461 | 4.3523 | | | AS |
| EXJUN24 | 10:30:00 - 10:44:59 | 4.3476 | 4.3528 | | | AT |
| EXJUN24 | 10:45:00 - 10:59:59 | 4.3456 | 4.3536 | | | AU |
| EXJUN24 | 11:00:00 - 11:14:59 | 4.3417 | 4.3450 | | | AW |
| EXJUN24 | 11:15:00 - 11:29:59 | 4.3418 | 4.3483 | | | AX |
| EXJUN24 | 11:30:00 - 11:44:59 | 4.3329 | 4.3431 | | | AY |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.3319 | 4.3397 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.3373 | 4.3436 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.3400 | 4.3457 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.3380 | 4.3467 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.3404 | 4.3469 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.3402 | 4.3449 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.3394 | 4.3443 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.3417 | 4.3458 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.3401 | 4.3459 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.3395 | 4.3457 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.3343 | 4.3418 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.3348 | 4.3416 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.3372 | 4.3408 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.3318 | 4.3380 | | | PO |
| EXJUN24 | 15:15:00 - 15:29:59 | 4.3268 | 4.3337 | | | PP |
| EXJUN24 | 15:30:00 - 15:44:59 | 4.3253 | 4.3320 | | | PQ |
| EXJUN24 | 15:45:00 - 15:59:59 | 4.3243 | 4.3310 | | | PR |
| EXJUN24 | 16:00:00 - 16:14:59 | 4.3249 | 4.3293 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.3707 | 4.3836 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.3737 | 4.3834 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.3730 | 4.3847 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.3712 | 4.3780 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.3690 | 4.3759 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.3709 | 4.3765 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.3686 | 4.3765 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.3647 | 4.3687 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.3647 | 4.3723 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.3559 | 4.3673 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.3546 | 4.3634 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.3597 | 4.3673 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.3633 | 4.3694 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.3611 | 4.3704 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.3635 | 4.3706 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.3635 | 4.3686 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.3624 | 4.3683 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.3649 | 4.3694 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.3635 | 4.3695 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.3625 | 4.3693 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.3571 | 4.3655 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.3576 | 4.3653 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.3606 | 4.3644 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.3547 | 4.3613 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.3494 | 4.3572 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.3478 | 4.3555 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.3473 | 4.3545 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.3476 | 4.3528 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.3983 | 4.4130 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.4023 | 4.4123 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.4015 | 4.4133 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.3994 | 4.4060 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.3972 | 4.4056 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.3985 | 4.4057 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.3967 | 4.4068 | | | AU |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.3929 | 4.4012 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.3838 | 4.3955 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.3828 | 4.3922 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.3878 | 4.3962 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.3911 | 4.3984 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.3893 | 4.3994 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.3912 | 4.3993 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.3911 | 4.3973 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.3903 | 4.3967 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.3925 | 4.3984 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.3908 | 4.3982 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.3901 | 4.3977 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.3848 | 4.3942 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.3854 | 4.3940 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.3874 | 4.3929 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.3819 | 4.3901 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.3769 | 4.3859 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.3752 | 4.3860 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.3747 | 4.3831 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.3748 | 4.3814 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.4278 | 4.4433 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.4306 | 4.4430 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.4300 | 4.4444 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.4281 | 4.4376 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.4258 | 4.4352 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.4277 | 4.4358 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.4256 | 4.4361 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.4214 | 4.4273 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.4215 | 4.4309 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.4122 | 4.4258 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.4108 | 4.4219 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.4160 | 4.4259 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.4194 | 4.4281 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.4172 | 4.4287 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.4196 | 4.4290 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.4196 | 4.4272 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.4186 | 4.4271 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.4210 | 4.4281 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.4195 | 4.4277 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.4182 | 4.4273 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.4126 | 4.4234 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.4132 | 4.4231 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.4159 | 4.4221 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.4098 | 4.4190 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.4042 | 4.4147 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.4032 | 4.4133 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.4027 | 4.4121 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.4033 | 4.4105 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.4539 | 4.4737 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.4564 | 4.4736 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.4584 | 4.4752 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.4546 | 4.4681 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.4523 | 4.4666 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.4535 | 4.4667 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.4518 | 4.4678 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.4471 | 4.4582 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.4472 | 4.4614 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.4380 | 4.4561 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.4368 | 4.4525 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.4422 | 4.4564 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.4459 | 4.4584 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.4429 | 4.4594 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.4451 | 4.4596 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.4451 | 4.4579 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.4442 | 4.4568 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.4463 | 4.4582 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.4457 | 4.4577 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.4444 | 4.4572 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.4374 | 4.4535 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.4385 | 4.4529 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.4415 | 4.4518 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.4350 | 4.4488 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.4294 | 4.4443 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.4281 | 4.4429 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.4270 | 4.4419 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.4278 | 4.4402 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.4824 | 4.5053 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.4863 | 4.5051 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.4858 | 4.5062 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.4838 | 4.4993 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.4819 | 4.4982 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.4828 | 4.4982 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.4811 | 4.4995 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.4766 | 4.4901 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.4768 | 4.4933 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.4676 | 4.4878 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.4663 | 4.4840 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.4714 | 4.4882 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.4759 | 4.4902 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.4727 | 4.4910 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.4744 | 4.4912 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.4746 | 4.4894 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.4734 | 4.4880 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.4754 | 4.4894 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.4748 | 4.4889 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.4732 | 4.4883 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.4664 | 4.4849 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.4701 | 4.4843 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.4706 | 4.4829 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.4640 | 4.4799 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.4587 | 4.4756 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.4568 | 4.4760 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.4563 | 4.4732 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.4569 | 4.4715 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.5153 | 4.5377 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.5177 | 4.5364 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.5189 | 4.5381 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.5153 | 4.5306 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.5134 | 4.5292 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.5154 | 4.5299 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.5133 | 4.5300 | | | AU |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.5092 | 4.5254 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.5000 | 4.5202 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.4984 | 4.5157 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.5035 | 4.5201 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.5078 | 4.5222 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.5043 | 4.5228 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.5066 | 4.5228 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.5068 | 4.5211 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.5060 | 4.5202 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.5073 | 4.5208 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.5065 | 4.5205 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.5049 | 4.5201 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.4985 | 4.5167 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.4994 | 4.5161 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.5021 | 4.5145 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.4957 | 4.5118 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.4897 | 4.5071 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.4886 | 4.5057 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.4879 | 4.5047 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.4887 | 4.5031 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.5471 | 4.5696 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.5493 | 4.5683 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.5495 | 4.5696 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.5470 | 4.5624 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.5452 | 4.5609 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.5473 | 4.5615 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.5453 | 4.5619 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.5411 | 4.5535 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.5416 | 4.5572 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.5322 | 4.5521 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.5306 | 4.5474 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.5358 | 4.5518 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.5400 | 4.5543 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.5363 | 4.5547 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.5385 | 4.5545 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.5387 | 4.5526 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.5374 | 4.5516 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.5391 | 4.5526 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.5377 | 4.5519 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.5362 | 4.5516 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.5306 | 4.5485 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.5312 | 4.5478 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.5331 | 4.5461 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.5273 | 4.5437 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.5213 | 4.5388 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.5205 | 4.5373 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.5198 | 4.5366 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.5205 | 4.5347 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:15:00 - 09:29:59 | 4.5790 | 4.6031 | | | AN |
| EXJUN26 | 09:30:00 - 09:44:59 | 4.5809 | 4.6016 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.5810 | 4.6028 | | | AP |
| EXJUN26 | 10:00:00 - 10:14:59 | 4.5788 | 4.5951 | | | AR |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.5770 | 4.5941 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.5792 | 4.5945 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.5772 | 4.5949 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.5727 | 4.5865 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.5738 | 4.5905 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.5644 | 4.5853 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.5629 | 4.5805 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.5679 | 4.5849 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.5713 | 4.5878 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.5682 | 4.5881 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.5706 | 4.5875 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.5703 | 4.5856 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.5698 | 4.5848 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.5713 | 4.5854 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.5696 | 4.5847 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.5677 | 4.5845 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.5623 | 4.5813 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.5629 | 4.5805 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.5644 | 4.5788 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.5588 | 4.5761 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.5529 | 4.5714 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.5524 | 4.5699 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.5518 | 4.5690 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.5518 | 4.5674 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP26 | 09:15:00 - 09:29:59 | 4.6107 | 4.6376 | | | AN |
| EXSEP26 | 09:30:00 - 09:44:59 | 4.6128 | 4.6356 | | | AO |
| EXSEP26 | 09:45:00 - 09:59:59 | 4.6128 | 4.6372 | | | AP |
| EXSEP26 | 10:00:00 - 10:14:59 | 4.6106 | 4.6292 | | | AR |
| EXSEP26 | 10:15:00 - 10:29:59 | 4.6092 | 4.6275 | | | AS |
| EXSEP26 | 10:30:00 - 10:44:59 | 4.6108 | 4.6288 | | | AT |
| EXSEP26 | 10:45:00 - 10:59:59 | 4.6091 | 4.6296 | | | AU |
| EXSEP26 | 11:00:00 - 11:14:59 | 4.6040 | 4.6202 | | | AW |
| EXSEP26 | 11:15:00 - 11:29:59 | 4.6061 | 4.6244 | | | AX |
| EXSEP26 | 11:30:00 - 11:44:59 | 4.5966 | 4.6189 | | | AY |
| EXSEP26 | 11:45:00 - 11:59:59 | 4.5954 | 4.6146 | | | AZ |
| EXSEP26 | 12:00:00 - 12:14:59 | 4.6006 | 4.6188 | | | PA |
| EXSEP26 | 12:15:00 - 12:29:59 | 4.6031 | 4.6222 | | | PB |
| EXSEP26 | 12:30:00 - 12:44:59 | 4.6000 | 4.6222 | | | PC |
| EXSEP26 | 12:45:00 - 12:59:59 | 4.6029 | 4.6213 | | | PD |
| EXSEP26 | 13:00:00 - 13:14:59 | 4.6015 | 4.6195 | | | PF |
| EXSEP26 | 13:15:00 - 13:29:59 | 4.6017 | 4.6179 | | | PG |
| EXSEP26 | 13:30:00 - 13:44:59 | 4.6035 | 4.6190 | | | PH |
| EXSEP26 | 13:45:00 - 13:59:59 | 4.6014 | 4.6183 | | | PI |
| EXSEP26 | 14:00:00 - 14:14:59 | 4.5993 | 4.6183 | | | PJ |
| EXSEP26 | 14:15:00 - 14:29:59 | 4.5938 | 4.6150 | | | PK |
| EXSEP26 | 14:30:00 - 14:44:59 | 4.5943 | 4.6140 | | | PL |
| EXSEP26 | 14:45:00 - 14:59:59 | 4.5952 | 4.6123 | | | PN |
| EXSEP26 | 15:00:00 - 15:14:59 | 4.5901 | 4.6098 | | | PO |
| EXSEP26 | 15:15:00 - 15:29:59 | 4.5846 | 4.6049 | | | PP |
| EXSEP26 | 15:30:00 - 15:44:59 | 4.5846 | 4.6033 | | | PQ |
| EXSEP26 | 15:45:00 - 15:59:59 | 4.5835 | 4.6022 | | | PR |
| EXSEP26 | 16:00:00 - 16:14:59 | 4.5838 | 4.6004 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC26 | 09:15:00 - 09:29:59 | 4.6430 | 4.6721 | | | AN |
| EXDEC26 | 09:30:00 - 09:44:59 | 4.6440 | 4.6698 | | | AO |
| EXDEC26 | 09:45:00 - 09:59:59 | 4.6449 | 4.6715 | | | AP |
| EXDEC26 | 10:00:00 - 10:14:59 | 4.6424 | 4.6627 | | | AR |
| EXDEC26 | 10:15:00 - 10:29:59 | 4.6410 | 4.6609 | | | AS |
| EXDEC26 | 10:30:00 - 10:44:59 | 4.6425 | 4.6627 | | | AT |
| EXDEC26 | 10:45:00 - 10:59:59 | 4.6410 | 4.6635 | | | AU |
| EXDEC26 | 11:15:00 - 11:29:59 | 4.6382 | 4.6585 | | | AX |
| EXDEC26 | 11:30:00 - 11:44:59 | 4.6288 | 4.6529 | | | AY |
| EXDEC26 | 11:45:00 - 11:59:59 | 4.6276 | 4.6486 | | | AZ |
| EXDEC26 | 12:00:00 - 12:14:59 | 4.6325 | 4.6526 | | | PA |
| EXDEC26 | 12:15:00 - 12:29:59 | 4.6350 | 4.6565 | | | PB |
| EXDEC26 | 12:30:00 - 12:44:59 | 4.6318 | 4.6567 | | | PC |
| EXDEC26 | 12:45:00 - 12:59:59 | 4.6352 | 4.6552 | | | PD |
| EXDEC26 | 13:00:00 - 13:14:59 | 4.6329 | 4.6533 | | | PF |
| EXDEC26 | 13:15:00 - 13:29:59 | 4.6336 | 4.6516 | | | PG |
| EXDEC26 | 13:30:00 - 13:44:59 | 4.6357 | 4.6524 | | | PH |
| EXDEC26 | 13:45:00 - 13:59:59 | 4.6328 | 4.6518 | | | PI |
| EXDEC26 | 14:00:00 - 14:14:59 | 4.6310 | 4.6521 | | | PJ |
| EXDEC26 | 14:15:00 - 14:29:59 | 4.6252 | 4.6484 | | | PK |
| EXDEC26 | 14:30:00 - 14:44:59 | 4.6257 | 4.6475 | | | PL |
| EXDEC26 | 14:45:00 - 14:59:59 | 4.6267 | 4.6458 | | | PN |
| EXDEC26 | 15:00:00 - 15:14:59 | 4.6215 | 4.6433 | | | PO |
| EXDEC26 | 15:15:00 - 15:29:59 | 4.6162 | 4.6382 | | | PP |
| EXDEC26 | 15:30:00 - 15:44:59 | 4.6166 | 4.6366 | | | PQ |
| EXDEC26 | 15:45:00 - 15:59:59 | 4.6155 | 4.6354 | | | PR |
| EXDEC26 | 16:00:00 - 16:14:59 | 4.6156 | 4.6336 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR27 | 09:15:00 - 09:29:59 | 4.6740 | 4.7061 | | | AN |
| EXMAR27 | 09:30:00 - 09:44:59 | 4.6764 | 4.7038 | | | AO |
| EXMAR27 | 09:45:00 - 09:59:59 | 4.6773 | 4.7053 | | | AP |
| EXMAR27 | 10:00:00 - 10:14:59 | 4.6739 | 4.6971 | | | AR |
| EXMAR27 | 10:15:00 - 10:29:59 | 4.6732 | 4.6947 | | | AS |
| EXMAR27 | 10:30:00 - 10:44:59 | 4.6737 | 4.6963 | | | AT |
| EXMAR27 | 10:45:00 - 10:59:59 | 4.6728 | 4.6974 | | | AU |
| EXMAR27 | 11:00:00 - 11:14:59 | 4.6690 | 4.6898 | | | AW |
| EXMAR27 | 11:15:00 - 11:29:59 | 4.6705 | 4.6926 | | | AX |
| EXMAR27 | 11:30:00 - 11:44:59 | 4.6609 | 4.6867 | | | AY |
| EXMAR27 | 11:45:00 - 11:59:59 | 4.6592 | 4.6821 | | | AZ |
| EXMAR27 | 12:00:00 - 12:14:59 | 4.6644 | 4.6865 | | | PA |
| EXMAR27 | 12:15:00 - 12:29:59 | 4.6672 | 4.6910 | | | PB |
| EXMAR27 | 12:30:00 - 12:44:59 | 4.6639 | 4.6912 | | | PC |
| EXMAR27 | 12:45:00 - 12:59:59 | 4.6673 | 4.6891 | | | PD |
| EXMAR27 | 13:00:00 - 13:14:59 | 4.6643 | 4.6870 | | | PF |
| EXMAR27 | 13:15:00 - 13:29:59 | 4.6655 | 4.6850 | | | PG |
| EXMAR27 | 13:30:00 - 13:44:59 | 4.6679 | 4.6861 | | | PH |
| EXMAR27 | 13:45:00 - 13:59:59 | 4.6641 | 4.6853 | | | PI |
| EXMAR27 | 14:00:00 - 14:14:59 | 4.6626 | 4.6857 | | | PJ |
| EXMAR27 | 14:15:00 - 14:29:59 | 4.6567 | 4.6820 | | | PK |
| EXMAR27 | 14:30:00 - 14:44:59 | 4.6570 | 4.6814 | | | PL |
| EXMAR27 | 14:45:00 - 14:59:59 | 4.6579 | 4.6789 | | | PN |
| EXMAR27 | 15:00:00 - 15:14:59 | 4.6530 | 4.6766 | | | PO |
| EXMAR27 | 15:15:00 - 15:29:59 | 4.6484 | 4.6718 | | | PP |
| EXMAR27 | 15:30:00 - 15:44:59 | 4.6486 | 4.6719 | | | PQ |
| EXMAR27 | 15:45:00 - 15:59:59 | 4.6473 | 4.6686 | | | PR |
| EXMAR27 | 16:00:00 - 16:14:59 | 4.6478 | 4.6668 | | | PS |