Time & sales for EX at 2023-05-05
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN23 | 09:15:00 - 09:29:59 | 4.6116 | 4.6151 | | | AN |
| EXJUN23 | 09:30:00 - 09:44:59 | 4.6129 | 4.6211 | | | AO |
| EXJUN23 | 09:45:00 - 09:59:59 | 4.6129 | 4.6183 | | | AP |
| EXJUN23 | 10:00:00 - 10:14:59 | 4.6128 | 4.6182 | | | AR |
| EXJUN23 | 10:15:00 - 10:29:59 | 4.6113 | 4.6182 | | | AS |
| EXJUN23 | 10:30:00 - 10:44:59 | 4.6112 | 4.6170 | | | AT |
| EXJUN23 | 10:45:00 - 10:59:59 | 4.6097 | 4.6155 | | | AU |
| EXJUN23 | 11:00:00 - 11:14:59 | 4.6070 | 4.6140 | | | AW |
| EXJUN23 | 11:15:00 - 11:29:59 | 4.6068 | 4.6123 | | | AX |
| EXJUN23 | 11:30:00 - 11:44:59 | 4.6066 | 4.6122 | | | AY |
| EXJUN23 | 11:45:00 - 11:59:59 | 4.6061 | 4.6106 | | | AZ |
| EXJUN23 | 12:00:00 - 12:14:59 | 4.6062 | 4.6102 | | | PA |
| EXJUN23 | 12:15:00 - 12:29:59 | 4.6064 | 4.6101 | | | PB |
| EXJUN23 | 12:30:00 - 12:44:59 | 4.6047 | 4.6090 | | | PC |
| EXJUN23 | 12:45:00 - 12:59:59 | 4.6032 | 4.6082 | | | PD |
| EXJUN23 | 13:00:00 - 13:14:59 | 4.6030 | 4.6078 | | | PF |
| EXJUN23 | 13:15:00 - 13:29:59 | 4.6008 | 4.6063 | | | PG |
| EXJUN23 | 13:30:00 - 13:44:59 | 4.6005 | 4.6056 | | | PH |
| EXJUN23 | 13:45:00 - 13:59:59 | 4.5999 | 4.6049 | | | PI |
| EXJUN23 | 14:00:00 - 14:14:59 | 4.5981 | 4.6034 | | | PJ |
| EXJUN23 | 14:15:00 - 14:29:59 | 4.5982 | 4.6025 | | | PK |
| EXJUN23 | 14:30:00 - 14:44:59 | 4.5989 | 4.6046 | | | PL |
| EXJUN23 | 14:45:00 - 14:59:59 | 4.5973 | 4.6021 | | | PN |
| EXJUN23 | 15:00:00 - 15:14:59 | 4.5959 | 4.6020 | | | PO |
| EXJUN23 | 15:15:00 - 15:29:59 | 4.5942 | 4.5999 | | | PP |
| EXJUN23 | 15:30:00 - 15:44:59 | 4.5932 | 4.5993 | | | PQ |
| EXJUN23 | 15:45:00 - 15:59:59 | 4.5969 | 4.6006 | | | PR |
| EXJUN23 | 16:00:00 - 16:14:59 | 4.5980 | 4.6040 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP23 | 09:15:00 - 09:29:59 | 4.6553 | 4.6597 | | | AN |
| EXSEP23 | 09:30:00 - 09:44:59 | 4.6565 | 4.6652 | | | AO |
| EXSEP23 | 09:45:00 - 09:59:59 | 4.6566 | 4.6632 | | | AP |
| EXSEP23 | 10:00:00 - 10:14:59 | 4.6571 | 4.6630 | | | AR |
| EXSEP23 | 10:15:00 - 10:29:59 | 4.6549 | 4.6630 | | | AS |
| EXSEP23 | 10:30:00 - 10:44:59 | 4.6547 | 4.6615 | | | AT |
| EXSEP23 | 10:45:00 - 10:59:59 | 4.6533 | 4.6594 | | | AU |
| EXSEP23 | 11:00:00 - 11:14:59 | 4.6508 | 4.6583 | | | AW |
| EXSEP23 | 11:15:00 - 11:29:59 | 4.6504 | 4.6568 | | | AX |
| EXSEP23 | 11:30:00 - 11:44:59 | 4.6505 | 4.6569 | | | AY |
| EXSEP23 | 11:45:00 - 11:59:59 | 4.6501 | 4.6551 | | | AZ |
| EXSEP23 | 12:00:00 - 12:14:59 | 4.6498 | 4.6551 | | | PA |
| EXSEP23 | 12:15:00 - 12:29:59 | 4.6503 | 4.6550 | | | PB |
| EXSEP23 | 12:30:00 - 12:44:59 | 4.6486 | 4.6538 | | | PC |
| EXSEP23 | 12:45:00 - 12:59:59 | 4.6472 | 4.6530 | | | PD |
| EXSEP23 | 13:00:00 - 13:14:59 | 4.6467 | 4.6522 | | | PF |
| EXSEP23 | 13:15:00 - 13:29:59 | 4.6446 | 4.6510 | | | PG |
| EXSEP23 | 13:30:00 - 13:44:59 | 4.6443 | 4.6500 | | | PH |
| EXSEP23 | 13:45:00 - 13:59:59 | 4.6440 | 4.6496 | | | PI |
| EXSEP23 | 14:00:00 - 14:14:59 | 4.6422 | 4.6481 | | | PJ |
| EXSEP23 | 14:15:00 - 14:29:59 | 4.6423 | 4.6472 | | | PK |
| EXSEP23 | 14:30:00 - 14:44:59 | 4.6416 | 4.6526 | | | PL |
| EXSEP23 | 14:45:00 - 14:59:59 | 4.6407 | 4.6463 | | | PN |
| EXSEP23 | 15:00:00 - 15:14:59 | 4.6399 | 4.6466 | | | PO |
| EXSEP23 | 15:15:00 - 15:29:59 | 4.6381 | 4.6445 | | | PP |
| EXSEP23 | 15:30:00 - 15:44:59 | 4.6372 | 4.6440 | | | PQ |
| EXSEP23 | 15:45:00 - 15:59:59 | 4.6409 | 4.6455 | | | PR |
| EXSEP23 | 16:00:00 - 16:14:59 | 4.6421 | 4.6488 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC23 | 09:15:00 - 09:29:59 | 4.6961 | 4.7018 | | | AN |
| EXDEC23 | 09:30:00 - 09:44:59 | 4.6973 | 4.7078 | | | AO |
| EXDEC23 | 09:45:00 - 09:59:59 | 4.6974 | 4.7050 | | | AP |
| EXDEC23 | 10:00:00 - 10:14:59 | 4.6975 | 4.7051 | | | AR |
| EXDEC23 | 10:15:00 - 10:29:59 | 4.6962 | 4.7050 | | | AS |
| EXDEC23 | 10:30:00 - 10:44:59 | 4.6962 | 4.7037 | | | AT |
| EXDEC23 | 10:45:00 - 10:59:59 | 4.6944 | 4.7024 | | | AU |
| EXDEC23 | 11:00:00 - 11:14:59 | 4.6917 | 4.7011 | | | AW |
| EXDEC23 | 11:15:00 - 11:29:59 | 4.6915 | 4.6994 | | | AX |
| EXDEC23 | 11:30:00 - 11:44:59 | 4.6912 | 4.6996 | | | AY |
| EXDEC23 | 11:45:00 - 11:59:59 | 4.6908 | 4.6977 | | | AZ |
| EXDEC23 | 12:00:00 - 12:14:59 | 4.6911 | 4.6973 | | | PA |
| EXDEC23 | 12:15:00 - 12:29:59 | 4.6912 | 4.6971 | | | PB |
| EXDEC23 | 12:30:00 - 12:44:59 | 4.6896 | 4.6961 | | | PC |
| EXDEC23 | 12:45:00 - 12:59:59 | 4.6882 | 4.6953 | | | PD |
| EXDEC23 | 13:00:00 - 13:14:59 | 4.6880 | 4.6948 | | | PF |
| EXDEC23 | 13:15:00 - 13:29:59 | 4.6860 | 4.6932 | | | PG |
| EXDEC23 | 13:30:00 - 13:44:59 | 4.6855 | 4.6925 | | | PH |
| EXDEC23 | 13:45:00 - 13:59:59 | 4.6848 | 4.6917 | | | PI |
| EXDEC23 | 14:00:00 - 14:14:59 | 4.6828 | 4.6902 | | | PJ |
| EXDEC23 | 14:15:00 - 14:29:59 | 4.6829 | 4.6890 | | | PK |
| EXDEC23 | 14:30:00 - 14:44:59 | 4.6834 | 4.6911 | | | PL |
| EXDEC23 | 14:45:00 - 14:59:59 | 4.6815 | 4.6890 | | | PN |
| EXDEC23 | 15:00:00 - 15:14:59 | 4.6800 | 4.6890 | | | PO |
| EXDEC23 | 15:15:00 - 15:29:59 | 4.6787 | 4.6868 | | | PP |
| EXDEC23 | 15:30:00 - 15:44:59 | 4.6778 | 4.6863 | | | PQ |
| EXDEC23 | 15:45:00 - 15:59:59 | 4.6816 | 4.6877 | | | PR |
| EXDEC23 | 16:00:00 - 16:14:59 | 4.6827 | 4.6912 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR24 | 09:15:00 - 09:29:59 | 4.7345 | 4.7420 | | | AN |
| EXMAR24 | 09:30:00 - 09:44:59 | 4.7358 | 4.7475 | | | AO |
| EXMAR24 | 09:45:00 - 09:59:59 | 4.7359 | 4.7449 | | | AP |
| EXMAR24 | 10:00:00 - 10:14:59 | 4.7366 | 4.7457 | | | AR |
| EXMAR24 | 10:15:00 - 10:29:59 | 4.7349 | 4.7457 | | | AS |
| EXMAR24 | 10:30:00 - 10:44:59 | 4.7352 | 4.7445 | | | AT |
| EXMAR24 | 10:45:00 - 10:59:59 | 4.7327 | 4.7429 | | | AU |
| EXMAR24 | 11:00:00 - 11:14:59 | 4.7306 | 4.7418 | | | AW |
| EXMAR24 | 11:15:00 - 11:29:59 | 4.7302 | 4.7400 | | | AX |
| EXMAR24 | 11:30:00 - 11:44:59 | 4.7298 | 4.7397 | | | AY |
| EXMAR24 | 11:45:00 - 11:59:59 | 4.7296 | 4.7382 | | | AZ |
| EXMAR24 | 12:00:00 - 12:14:59 | 4.7299 | 4.7379 | | | PA |
| EXMAR24 | 12:15:00 - 12:29:59 | 4.7301 | 4.7377 | | | PB |
| EXMAR24 | 12:30:00 - 12:44:59 | 4.7283 | 4.7366 | | | PC |
| EXMAR24 | 12:45:00 - 12:59:59 | 4.7269 | 4.7356 | | | PD |
| EXMAR24 | 13:00:00 - 13:14:59 | 4.7266 | 4.7350 | | | PF |
| EXMAR24 | 13:15:00 - 13:29:59 | 4.7243 | 4.7338 | | | PG |
| EXMAR24 | 13:30:00 - 13:44:59 | 4.7241 | 4.7330 | | | PH |
| EXMAR24 | 13:45:00 - 13:59:59 | 4.7237 | 4.7328 | | | PI |
| EXMAR24 | 14:00:00 - 14:14:59 | 4.7218 | 4.7312 | | | PJ |
| EXMAR24 | 14:15:00 - 14:29:59 | 4.7216 | 4.7300 | | | PK |
| EXMAR24 | 14:30:00 - 14:44:59 | 4.7223 | 4.7344 | | | PL |
| EXMAR24 | 14:45:00 - 14:59:59 | 4.7198 | 4.7305 | | | PN |
| EXMAR24 | 15:00:00 - 15:14:59 | 4.7189 | 4.7297 | | | PO |
| EXMAR24 | 15:15:00 - 15:29:59 | 4.7178 | 4.7272 | | | PP |
| EXMAR24 | 15:30:00 - 15:44:59 | 4.7167 | 4.7272 | | | PQ |
| EXMAR24 | 15:45:00 - 15:59:59 | 4.7213 | 4.7289 | | | PR |
| EXMAR24 | 16:00:00 - 16:14:59 | 4.7220 | 4.7324 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 09:15:00 - 09:29:59 | 4.7666 | 4.7804 | | | AN |
| EXJUN24 | 09:30:00 - 09:44:59 | 4.7704 | 4.7850 | | | AO |
| EXJUN24 | 09:45:00 - 09:59:59 | 4.7684 | 4.7828 | | | AP |
| EXJUN24 | 10:00:00 - 10:14:59 | 4.7717 | 4.7834 | | | AR |
| EXJUN24 | 10:15:00 - 10:29:59 | 4.7690 | 4.7832 | | | AS |
| EXJUN24 | 10:30:00 - 10:44:59 | 4.7696 | 4.7814 | | | AT |
| EXJUN24 | 10:45:00 - 10:59:59 | 4.7673 | 4.7799 | | | AU |
| EXJUN24 | 11:00:00 - 11:14:59 | 4.7630 | 4.7782 | | | AW |
| EXJUN24 | 11:15:00 - 11:29:59 | 4.7645 | 4.7767 | | | AX |
| EXJUN24 | 11:30:00 - 11:44:59 | 4.7642 | 4.7757 | | | AY |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.7621 | 4.7763 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.7636 | 4.7745 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.7638 | 4.7744 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.7625 | 4.7730 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.7607 | 4.7718 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.7588 | 4.7728 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.7578 | 4.7720 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.7567 | 4.7709 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.7561 | 4.7709 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.7562 | 4.7687 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.7562 | 4.7672 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.7557 | 4.7730 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.7524 | 4.7670 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.7524 | 4.7678 | | | PO |
| EXJUN24 | 15:15:00 - 15:29:59 | 4.7510 | 4.7659 | | | PP |
| EXJUN24 | 15:30:00 - 15:44:59 | 4.7495 | 4.7655 | | | PQ |
| EXJUN24 | 15:45:00 - 15:59:59 | 4.7532 | 4.7671 | | | PR |
| EXJUN24 | 16:00:00 - 16:14:59 | 4.7568 | 4.7695 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.7990 | 4.8172 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.8032 | 4.8199 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.8039 | 4.8183 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.8038 | 4.8185 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.8025 | 4.8184 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.8028 | 4.8167 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.8007 | 4.8156 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.7942 | 4.8135 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.7980 | 4.8115 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.7974 | 4.8105 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.7938 | 4.8124 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.7966 | 4.8094 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.7968 | 4.8092 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.7955 | 4.8074 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.7935 | 4.8059 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.7906 | 4.8093 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.7894 | 4.8080 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.7892 | 4.8072 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.7880 | 4.8073 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.7896 | 4.8040 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.7896 | 4.8027 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.7901 | 4.8037 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.7844 | 4.8032 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.7845 | 4.8044 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.7868 | 4.8006 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.7860 | 4.8004 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.7845 | 4.8031 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.7899 | 4.8044 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.8343 | 4.8517 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.8358 | 4.8538 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.8365 | 4.8525 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.8375 | 4.8531 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.8358 | 4.8532 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.8359 | 4.8515 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.8335 | 4.8503 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.8287 | 4.8478 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.8309 | 4.8458 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.8283 | 4.8467 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.8278 | 4.8460 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.8293 | 4.8438 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.8294 | 4.8436 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.8278 | 4.8419 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.8259 | 4.8415 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.8249 | 4.8437 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.8234 | 4.8420 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.8236 | 4.8416 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.8256 | 4.8407 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.8224 | 4.8385 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.8225 | 4.8385 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.8209 | 4.8399 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.8190 | 4.8371 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.8186 | 4.8380 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.8174 | 4.8367 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.8165 | 4.8365 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.8189 | 4.8377 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.8231 | 4.8392 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.8698 | 4.8869 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.8680 | 4.8888 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.8690 | 4.8882 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.8704 | 4.8888 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.8692 | 4.8888 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.8696 | 4.8875 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.8669 | 4.8861 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.8631 | 4.8830 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.8631 | 4.8807 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.8637 | 4.8821 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.8624 | 4.8803 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.8627 | 4.8792 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.8628 | 4.8791 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.8606 | 4.8772 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.8592 | 4.8767 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.8601 | 4.8782 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.8584 | 4.8763 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.8587 | 4.8773 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.8584 | 4.8768 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.8557 | 4.8750 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.8557 | 4.8740 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.8568 | 4.8743 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.8537 | 4.8723 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.8541 | 4.8733 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.8540 | 4.8717 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.8525 | 4.8712 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.8534 | 4.8720 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.8560 | 4.8746 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.9021 | 4.9217 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.8993 | 4.9232 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.9004 | 4.9234 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.9021 | 4.9244 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.9010 | 4.9243 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.9006 | 4.9232 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.8973 | 4.9211 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.8950 | 4.9181 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.8945 | 4.9162 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.8944 | 4.9171 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.8936 | 4.9145 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.8930 | 4.9141 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.8935 | 4.9139 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.8910 | 4.9120 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.8903 | 4.9117 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.8910 | 4.9128 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.8897 | 4.9111 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.8904 | 4.9122 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.8903 | 4.9119 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.8866 | 4.9101 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.8866 | 4.9089 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.8861 | 4.9136 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.8849 | 4.9064 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.8850 | 4.9070 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.8849 | 4.9064 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.8832 | 4.9060 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.8849 | 4.9059 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.8862 | 4.9086 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.9316 | 4.9563 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.9271 | 4.9578 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.9292 | 4.9581 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.9306 | 4.9597 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.9296 | 4.9597 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.9293 | 4.9581 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.9254 | 4.9558 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.9231 | 4.9527 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.9226 | 4.9509 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.9222 | 4.9515 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.9218 | 4.9490 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.9204 | 4.9481 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.9210 | 4.9479 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.9187 | 4.9462 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.9180 | 4.9465 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.9187 | 4.9468 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.9174 | 4.9451 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.9181 | 4.9461 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.9180 | 4.9458 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.9146 | 4.9438 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.9146 | 4.9422 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.9134 | 4.9480 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.9122 | 4.9392 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.9122 | 4.9408 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.9123 | 4.9406 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.9105 | 4.9398 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.9132 | 4.9384 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.9140 | 4.9413 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.9608 | 4.9905 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.9557 | 4.9931 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.9577 | 4.9930 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.9589 | 4.9950 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.9580 | 4.9950 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.9575 | 4.9932 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.9538 | 4.9915 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.9514 | 4.9873 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.9509 | 4.9854 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.9500 | 4.9863 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.9497 | 4.9837 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.9482 | 4.9820 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.9483 | 4.9818 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.9464 | 4.9804 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.9454 | 4.9809 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.9462 | 4.9816 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.9452 | 4.9790 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.9458 | 4.9803 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.9457 | 4.9799 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.9424 | 4.9775 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.9423 | 4.9755 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.9431 | 4.9750 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.9397 | 4.9731 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.9394 | 4.9746 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.9391 | 4.9744 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.9381 | 4.9735 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.9416 | 4.9708 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.9417 | 4.9740 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.9900 | 5.0249 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.9841 | 5.0277 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.9866 | 5.0279 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.9870 | 5.0304 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.9868 | 5.0304 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.9860 | 5.0285 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.9818 | 5.0264 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.9797 | 5.0222 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.9788 | 5.0201 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.9779 | 5.0208 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.9777 | 5.0185 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.9756 | 5.0160 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.9758 | 5.0158 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.9741 | 5.0146 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.9731 | 5.0153 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.9738 | 5.0159 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.9728 | 5.0133 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.9731 | 5.0142 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.9733 | 5.0141 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.9705 | 5.0112 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.9699 | 5.0088 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.9707 | 5.0081 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.9670 | 5.0068 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.9662 | 5.0085 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.9663 | 5.0086 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.9652 | 5.0071 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.9700 | 5.0034 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.9691 | 5.0066 | | | PS |