Time & sales for EX at 2024-05-10
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 09:15:00 - 09:29:59 | 4.2906 | 4.2940 | | | AN |
| EXJUN24 | 09:30:00 - 09:44:59 | 4.2915 | 4.3005 | | | AO |
| EXJUN24 | 09:45:00 - 09:59:59 | 4.2948 | 4.3007 | | | AP |
| EXJUN24 | 10:00:00 - 10:14:59 | 4.2980 | 4.3017 | | | AR |
| EXJUN24 | 10:15:00 - 10:29:59 | 4.3004 | 4.3062 | | | AS |
| EXJUN24 | 10:30:00 - 10:44:59 | 4.3005 | 4.3064 | | | AT |
| EXJUN24 | 10:45:00 - 10:59:59 | 4.3020 | 4.3081 | | | AU |
| EXJUN24 | 11:00:00 - 11:14:59 | 4.3054 | 4.3094 | | | AW |
| EXJUN24 | 11:15:00 - 11:29:59 | 4.3043 | 4.3104 | | | AX |
| EXJUN24 | 11:30:00 - 11:44:59 | 4.3003 | 4.3056 | | | AY |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.3047 | 4.3122 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.3072 | 4.3116 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.3059 | 4.3116 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.3055 | 4.3102 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.3052 | 4.3100 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.3049 | 4.3087 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.3045 | 4.3085 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.3007 | 4.3070 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.2999 | 4.3059 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.3000 | 4.3075 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.3040 | 4.3084 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.3050 | 4.3087 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.3052 | 4.3098 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.3064 | 4.3130 | | | PO |
| EXJUN24 | 15:15:00 - 15:29:59 | 4.3037 | 4.3124 | | | PP |
| EXJUN24 | 15:30:00 - 15:44:59 | 4.2991 | 4.3077 | | | PQ |
| EXJUN24 | 15:45:00 - 15:59:59 | 4.2990 | 4.3030 | | | PR |
| EXJUN24 | 16:00:00 - 16:14:59 | 4.3001 | 4.3054 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.3130 | 4.3168 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.3138 | 4.3229 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.3171 | 4.3236 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.3200 | 4.3245 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.3226 | 4.3289 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.3228 | 4.3291 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.3242 | 4.3310 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.3277 | 4.3323 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.3266 | 4.3334 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.3224 | 4.3283 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.3272 | 4.3351 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.3294 | 4.3345 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.3281 | 4.3349 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.3279 | 4.3331 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.3273 | 4.3332 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.3271 | 4.3316 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.3264 | 4.3316 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.3231 | 4.3300 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.3212 | 4.3288 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.3222 | 4.3308 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.3261 | 4.3312 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.3269 | 4.3319 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.3272 | 4.3327 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.3288 | 4.3360 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.3261 | 4.3356 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.3213 | 4.3306 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.3212 | 4.3262 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.3215 | 4.3266 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.3388 | 4.3438 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.3394 | 4.3501 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.3433 | 4.3500 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.3462 | 4.3515 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.3485 | 4.3558 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.3487 | 4.3559 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.3500 | 4.3577 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.3534 | 4.3588 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.3522 | 4.3601 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.3484 | 4.3550 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.3528 | 4.3617 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.3553 | 4.3612 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.3538 | 4.3617 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.3535 | 4.3596 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.3531 | 4.3600 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.3529 | 4.3581 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.3525 | 4.3582 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.3487 | 4.3566 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.3480 | 4.3555 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.3482 | 4.3573 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.3516 | 4.3583 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.3526 | 4.3584 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.3529 | 4.3596 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.3541 | 4.3629 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.3516 | 4.3623 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.3467 | 4.3577 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.3468 | 4.3530 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.3482 | 4.3545 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.3658 | 4.3717 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.3665 | 4.3778 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.3699 | 4.3785 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.3729 | 4.3794 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.3755 | 4.3839 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.3756 | 4.3841 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.3771 | 4.3860 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.3806 | 4.3873 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.3788 | 4.3883 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.3753 | 4.3832 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.3800 | 4.3899 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.3823 | 4.3894 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.3810 | 4.3898 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.3808 | 4.3881 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.3803 | 4.3878 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.3800 | 4.3866 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.3797 | 4.3867 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.3760 | 4.3850 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.3740 | 4.3837 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.3750 | 4.3859 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.3785 | 4.3867 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.3794 | 4.3871 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.3796 | 4.3879 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.3812 | 4.3913 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.3785 | 4.3908 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.3735 | 4.3858 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.3737 | 4.3815 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.3740 | 4.3829 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.3902 | 4.4004 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.3910 | 4.4069 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.3945 | 4.4072 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.3977 | 4.4083 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.4001 | 4.4128 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.4003 | 4.4129 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.4017 | 4.4147 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.4051 | 4.4159 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.4040 | 4.4169 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.3999 | 4.4120 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.4043 | 4.4188 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.4069 | 4.4182 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.4056 | 4.4182 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.4053 | 4.4167 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.4049 | 4.4165 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.4047 | 4.4153 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.4044 | 4.4152 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.4007 | 4.4139 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.3998 | 4.4125 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.3997 | 4.4141 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.4037 | 4.4151 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.4047 | 4.4152 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.4049 | 4.4164 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.4063 | 4.4197 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.4034 | 4.4190 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.3985 | 4.4142 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.3982 | 4.4092 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.3998 | 4.4117 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.4165 | 4.4311 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.4168 | 4.4372 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.4209 | 4.4375 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.4240 | 4.4391 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.4262 | 4.4429 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.4263 | 4.4435 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.4277 | 4.4452 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.4311 | 4.4463 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.4292 | 4.4477 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.4261 | 4.4425 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.4307 | 4.4493 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.4330 | 4.4488 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.4315 | 4.4493 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.4313 | 4.4473 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.4310 | 4.4476 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.4306 | 4.4456 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.4305 | 4.4459 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.4269 | 4.4447 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.4259 | 4.4432 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.4260 | 4.4450 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.4298 | 4.4460 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.4309 | 4.4463 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.4309 | 4.4472 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.4321 | 4.4504 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.4293 | 4.4496 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.4242 | 4.4450 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.4241 | 4.4398 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.4257 | 4.4418 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.4447 | 4.4587 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.4446 | 4.4646 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.4493 | 4.4658 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.4522 | 4.4672 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.4549 | 4.4711 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.4549 | 4.4714 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.4564 | 4.4730 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.4598 | 4.4746 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.4589 | 4.4759 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.4544 | 4.4704 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.4592 | 4.4775 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.4617 | 4.4770 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.4606 | 4.4769 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.4604 | 4.4759 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.4595 | 4.4760 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.4591 | 4.4741 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.4588 | 4.4744 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.4558 | 4.4732 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.4537 | 4.4718 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.4543 | 4.4738 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.4586 | 4.4745 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.4596 | 4.4754 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.4597 | 4.4760 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.4608 | 4.4787 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.4573 | 4.4781 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.4522 | 4.4730 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.4523 | 4.4682 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.4532 | 4.4695 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.4738 | 4.4870 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.4730 | 4.4925 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.4779 | 4.4942 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.4808 | 4.4959 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.4838 | 4.4994 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.4838 | 4.4997 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.4852 | 4.5012 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.4887 | 4.5029 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.4878 | 4.5045 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.4833 | 4.4988 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.4880 | 4.5059 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.4906 | 4.5055 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.4895 | 4.5050 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.4896 | 4.5044 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.4881 | 4.5045 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.4877 | 4.5025 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.4877 | 4.5030 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.4849 | 4.5020 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.4826 | 4.5006 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.4832 | 4.5025 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.4877 | 4.5036 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.4887 | 4.5044 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.4888 | 4.5051 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.4895 | 4.5073 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.4854 | 4.5067 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.4804 | 4.5012 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.4808 | 4.4963 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.4815 | 4.4983 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:15:00 - 09:29:59 | 4.5019 | 4.5157 | | | AN |
| EXJUN26 | 09:30:00 - 09:44:59 | 4.5018 | 4.5210 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.5064 | 4.5231 | | | AP |
| EXJUN26 | 10:00:00 - 10:14:59 | 4.5096 | 4.5244 | | | AR |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.5126 | 4.5283 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.5126 | 4.5286 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.5140 | 4.5301 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.5175 | 4.5318 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.5167 | 4.5335 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.5118 | 4.5276 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.5166 | 4.5348 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.5194 | 4.5345 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.5183 | 4.5339 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.5186 | 4.5334 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.5170 | 4.5331 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.5164 | 4.5313 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.5169 | 4.5320 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.5139 | 4.5310 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.5111 | 4.5297 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.5120 | 4.5315 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.5166 | 4.5327 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.5177 | 4.5336 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.5177 | 4.5342 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.5182 | 4.5362 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.5139 | 4.5356 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.5086 | 4.5301 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.5094 | 4.5255 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.5105 | 4.5273 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP26 | 09:15:00 - 09:29:59 | 4.5302 | 4.5453 | | | AN |
| EXSEP26 | 09:30:00 - 09:44:59 | 4.5302 | 4.5508 | | | AO |
| EXSEP26 | 09:45:00 - 09:59:59 | 4.5343 | 4.5527 | | | AP |
| EXSEP26 | 10:00:00 - 10:14:59 | 4.5385 | 4.5541 | | | AR |
| EXSEP26 | 10:15:00 - 10:29:59 | 4.5413 | 4.5582 | | | AS |
| EXSEP26 | 10:30:00 - 10:44:59 | 4.5412 | 4.5585 | | | AT |
| EXSEP26 | 10:45:00 - 10:59:59 | 4.5426 | 4.5601 | | | AU |
| EXSEP26 | 11:00:00 - 11:14:59 | 4.5461 | 4.5615 | | | AW |
| EXSEP26 | 11:15:00 - 11:29:59 | 4.5447 | 4.5632 | | | AX |
| EXSEP26 | 11:30:00 - 11:44:59 | 4.5406 | 4.5575 | | | AY |
| EXSEP26 | 11:45:00 - 11:59:59 | 4.5449 | 4.5643 | | | AZ |
| EXSEP26 | 12:00:00 - 12:14:59 | 4.5481 | 4.5641 | | | PA |
| EXSEP26 | 12:15:00 - 12:29:59 | 4.5475 | 4.5639 | | | PB |
| EXSEP26 | 12:30:00 - 12:44:59 | 4.5473 | 4.5632 | | | PC |
| EXSEP26 | 12:45:00 - 12:59:59 | 4.5461 | 4.5627 | | | PD |
| EXSEP26 | 13:00:00 - 13:14:59 | 4.5453 | 4.5608 | | | PF |
| EXSEP26 | 13:15:00 - 13:29:59 | 4.5459 | 4.5613 | | | PG |
| EXSEP26 | 13:30:00 - 13:44:59 | 4.5428 | 4.5607 | | | PH |
| EXSEP26 | 13:45:00 - 13:59:59 | 4.5408 | 4.5591 | | | PI |
| EXSEP26 | 14:00:00 - 14:14:59 | 4.5408 | 4.5608 | | | PJ |
| EXSEP26 | 14:15:00 - 14:29:59 | 4.5454 | 4.5620 | | | PK |
| EXSEP26 | 14:30:00 - 14:44:59 | 4.5465 | 4.5623 | | | PL |
| EXSEP26 | 14:45:00 - 14:59:59 | 4.5467 | 4.5635 | | | PN |
| EXSEP26 | 15:00:00 - 15:14:59 | 4.5469 | 4.5658 | | | PO |
| EXSEP26 | 15:15:00 - 15:29:59 | 4.5422 | 4.5652 | | | PP |
| EXSEP26 | 15:30:00 - 15:44:59 | 4.5369 | 4.5593 | | | PQ |
| EXSEP26 | 15:45:00 - 15:59:59 | 4.5381 | 4.5545 | | | PR |
| EXSEP26 | 16:00:00 - 16:14:59 | 4.5394 | 4.5574 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC26 | 09:15:00 - 09:29:59 | 4.5587 | 4.5750 | | | AN |
| EXDEC26 | 09:30:00 - 09:44:59 | 4.5586 | 4.5802 | | | AO |
| EXDEC26 | 09:45:00 - 09:59:59 | 4.5627 | 4.5824 | | | AP |
| EXDEC26 | 10:00:00 - 10:14:59 | 4.5674 | 4.5838 | | | AR |
| EXDEC26 | 10:15:00 - 10:29:59 | 4.5699 | 4.5879 | | | AS |
| EXDEC26 | 10:30:00 - 10:44:59 | 4.5698 | 4.5883 | | | AT |
| EXDEC26 | 10:45:00 - 10:59:59 | 4.5713 | 4.5901 | | | AU |
| EXDEC26 | 11:00:00 - 11:14:59 | 4.5750 | 4.5914 | | | AW |
| EXDEC26 | 11:15:00 - 11:29:59 | 4.5740 | 4.5928 | | | AX |
| EXDEC26 | 11:30:00 - 11:44:59 | 4.5692 | 4.5870 | | | AY |
| EXDEC26 | 11:45:00 - 11:59:59 | 4.5734 | 4.5939 | | | AZ |
| EXDEC26 | 12:00:00 - 12:14:59 | 4.5767 | 4.5937 | | | PA |
| EXDEC26 | 12:15:00 - 12:29:59 | 4.5762 | 4.5936 | | | PB |
| EXDEC26 | 12:30:00 - 12:44:59 | 4.5761 | 4.5930 | | | PC |
| EXDEC26 | 12:45:00 - 12:59:59 | 4.5750 | 4.5923 | | | PD |
| EXDEC26 | 13:00:00 - 13:14:59 | 4.5740 | 4.5906 | | | PF |
| EXDEC26 | 13:15:00 - 13:29:59 | 4.5747 | 4.5908 | | | PG |
| EXDEC26 | 13:30:00 - 13:44:59 | 4.5717 | 4.5903 | | | PH |
| EXDEC26 | 13:45:00 - 13:59:59 | 4.5696 | 4.5887 | | | PI |
| EXDEC26 | 14:00:00 - 14:14:59 | 4.5696 | 4.5902 | | | PJ |
| EXDEC26 | 14:15:00 - 14:29:59 | 4.5741 | 4.5912 | | | PK |
| EXDEC26 | 14:30:00 - 14:44:59 | 4.5751 | 4.5915 | | | PL |
| EXDEC26 | 14:45:00 - 14:59:59 | 4.5756 | 4.5927 | | | PN |
| EXDEC26 | 15:00:00 - 15:14:59 | 4.5756 | 4.5953 | | | PO |
| EXDEC26 | 15:15:00 - 15:29:59 | 4.5707 | 4.5947 | | | PP |
| EXDEC26 | 15:30:00 - 15:44:59 | 4.5653 | 4.5886 | | | PQ |
| EXDEC26 | 15:45:00 - 15:59:59 | 4.5668 | 4.5836 | | | PR |
| EXDEC26 | 16:00:00 - 16:14:59 | 4.5681 | 4.5868 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR27 | 09:15:00 - 09:29:59 | 4.5873 | 4.6052 | | | AN |
| EXMAR27 | 09:30:00 - 09:44:59 | 4.5870 | 4.6096 | | | AO |
| EXMAR27 | 09:45:00 - 09:59:59 | 4.5915 | 4.6116 | | | AP |
| EXMAR27 | 10:00:00 - 10:14:59 | 4.5963 | 4.6136 | | | AR |
| EXMAR27 | 10:15:00 - 10:29:59 | 4.5985 | 4.6176 | | | AS |
| EXMAR27 | 10:30:00 - 10:44:59 | 4.5987 | 4.6180 | | | AT |
| EXMAR27 | 10:45:00 - 10:59:59 | 4.5999 | 4.6200 | | | AU |
| EXMAR27 | 11:00:00 - 11:14:59 | 4.6038 | 4.6213 | | | AW |
| EXMAR27 | 11:15:00 - 11:29:59 | 4.6024 | 4.6226 | | | AX |
| EXMAR27 | 11:30:00 - 11:44:59 | 4.5979 | 4.6165 | | | AY |
| EXMAR27 | 11:45:00 - 11:59:59 | 4.6021 | 4.6235 | | | AZ |
| EXMAR27 | 12:00:00 - 12:14:59 | 4.6053 | 4.6234 | | | PA |
| EXMAR27 | 12:15:00 - 12:29:59 | 4.6048 | 4.6235 | | | PB |
| EXMAR27 | 12:30:00 - 12:44:59 | 4.6046 | 4.6225 | | | PC |
| EXMAR27 | 12:45:00 - 12:59:59 | 4.6038 | 4.6219 | | | PD |
| EXMAR27 | 13:00:00 - 13:14:59 | 4.6027 | 4.6204 | | | PF |
| EXMAR27 | 13:15:00 - 13:29:59 | 4.6034 | 4.6203 | | | PG |
| EXMAR27 | 13:30:00 - 13:44:59 | 4.6006 | 4.6196 | | | PH |
| EXMAR27 | 13:45:00 - 13:59:59 | 4.5987 | 4.6182 | | | PI |
| EXMAR27 | 14:00:00 - 14:14:59 | 4.5987 | 4.6200 | | | PJ |
| EXMAR27 | 14:15:00 - 14:29:59 | 4.6027 | 4.6205 | | | PK |
| EXMAR27 | 14:30:00 - 14:44:59 | 4.6037 | 4.6205 | | | PL |
| EXMAR27 | 14:45:00 - 14:59:59 | 4.6044 | 4.6219 | | | PN |
| EXMAR27 | 15:00:00 - 15:14:59 | 4.6043 | 4.6248 | | | PO |
| EXMAR27 | 15:15:00 - 15:29:59 | 4.5993 | 4.6243 | | | PP |
| EXMAR27 | 15:30:00 - 15:44:59 | 4.5936 | 4.6180 | | | PQ |
| EXMAR27 | 15:45:00 - 15:59:59 | 4.5953 | 4.6126 | | | PR |
| EXMAR27 | 16:00:00 - 16:14:59 | 4.5967 | 4.6160 | | | PS |