Time & sales for EX at 2024-05-14
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 09:15:00 - 09:29:59 | 4.2913 | 4.2946 | | | AN |
| EXJUN24 | 09:30:00 - 09:44:59 | 4.2920 | 4.2971 | | | AO |
| EXJUN24 | 09:45:00 - 09:59:59 | 4.2909 | 4.2968 | | | AP |
| EXJUN24 | 10:00:00 - 10:14:59 | 4.2900 | 4.2946 | | | AR |
| EXJUN24 | 10:15:00 - 10:29:59 | 4.2887 | 4.2930 | | | AS |
| EXJUN24 | 10:30:00 - 10:44:59 | 4.2889 | 4.2938 | | | AT |
| EXJUN24 | 10:45:00 - 10:59:59 | 4.2873 | 4.2923 | | | AU |
| EXJUN24 | 11:00:00 - 11:14:59 | 4.2849 | 4.2910 | | | AW |
| EXJUN24 | 11:30:00 - 11:44:59 | 4.2824 | 4.2886 | | | AY |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.2815 | 4.2855 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.2785 | 4.2817 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.2784 | 4.2822 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.2778 | 4.2827 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.2778 | 4.2852 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.2754 | 4.2818 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.2751 | 4.2807 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.2747 | 4.2802 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.2751 | 4.2795 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.2753 | 4.2797 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.2767 | 4.2801 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.2801 | 4.2834 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.2787 | 4.2831 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.2796 | 4.2842 | | | PO |
| EXJUN24 | 15:15:00 - 15:29:59 | 4.2799 | 4.2843 | | | PP |
| EXJUN24 | 15:30:00 - 15:44:59 | 4.2765 | 4.2842 | | | PQ |
| EXJUN24 | 15:45:00 - 15:59:59 | 4.2766 | 4.2814 | | | PR |
| EXJUN24 | 16:00:00 - 16:14:59 | 4.2756 | 4.2815 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.3138 | 4.3179 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.3144 | 4.3203 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.3135 | 4.3200 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.3129 | 4.3178 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.3114 | 4.3164 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.3115 | 4.3170 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.3098 | 4.3154 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.3075 | 4.3142 | | | AW |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.3050 | 4.3117 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.3037 | 4.3088 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.3012 | 4.3049 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.3014 | 4.3054 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.3005 | 4.3057 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.3004 | 4.3084 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.2980 | 4.3050 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.2977 | 4.3039 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.2974 | 4.3034 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.2976 | 4.3029 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.2977 | 4.3025 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.2992 | 4.3034 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.3023 | 4.3065 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.3014 | 4.3063 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.3022 | 4.3074 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.3020 | 4.3075 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.2993 | 4.3070 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.2989 | 4.3043 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.2981 | 4.3049 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.3397 | 4.3447 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.3408 | 4.3471 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.3397 | 4.3471 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.3391 | 4.3448 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.3375 | 4.3431 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.3378 | 4.3439 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.3362 | 4.3421 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.3337 | 4.3412 | | | AW |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.3314 | 4.3387 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.3303 | 4.3356 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.3273 | 4.3320 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.3272 | 4.3323 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.3261 | 4.3328 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.3266 | 4.3353 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.3240 | 4.3318 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.3238 | 4.3307 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.3233 | 4.3302 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.3238 | 4.3294 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.3242 | 4.3302 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.3253 | 4.3301 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.3274 | 4.3329 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.3273 | 4.3333 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.3281 | 4.3343 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.3280 | 4.3347 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.3248 | 4.3346 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.3248 | 4.3316 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.3238 | 4.3318 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.3687 | 4.3745 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.3694 | 4.3768 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.3684 | 4.3768 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.3679 | 4.3746 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.3663 | 4.3732 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.3664 | 4.3738 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.3646 | 4.3720 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.3623 | 4.3709 | | | AW |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.3597 | 4.3683 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.3584 | 4.3653 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.3558 | 4.3615 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.3560 | 4.3619 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.3551 | 4.3624 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.3550 | 4.3649 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.3527 | 4.3617 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.3523 | 4.3602 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.3519 | 4.3599 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.3522 | 4.3593 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.3522 | 4.3587 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.3537 | 4.3595 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.3569 | 4.3630 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.3558 | 4.3629 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.3565 | 4.3639 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.3562 | 4.3640 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.3533 | 4.3637 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.3531 | 4.3604 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.3523 | 4.3608 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.3941 | 4.4040 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.3947 | 4.4062 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.3937 | 4.4050 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.3929 | 4.4038 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.3917 | 4.4024 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.3919 | 4.4032 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.3907 | 4.4012 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.3879 | 4.4004 | | | AW |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.3852 | 4.3979 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.3843 | 4.3946 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.3823 | 4.3899 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.3812 | 4.3913 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.3809 | 4.3915 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.3816 | 4.3944 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.3784 | 4.3911 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.3788 | 4.3894 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.3772 | 4.3891 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.3776 | 4.3883 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.3779 | 4.3887 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.3793 | 4.3889 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.3838 | 4.3915 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.3814 | 4.3915 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.3823 | 4.3932 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.3823 | 4.3931 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.3798 | 4.3930 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.3790 | 4.3899 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.3777 | 4.3898 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.4198 | 4.4347 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.4204 | 4.4369 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.4196 | 4.4361 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.4191 | 4.4347 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.4179 | 4.4336 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.4182 | 4.4345 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.4170 | 4.4325 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.4143 | 4.4319 | | | AW |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.4116 | 4.4292 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.4107 | 4.4261 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.4100 | 4.4197 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.4074 | 4.4226 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.4072 | 4.4231 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.4087 | 4.4258 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.4051 | 4.4226 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.4067 | 4.4187 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.4036 | 4.4206 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.4041 | 4.4199 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.4045 | 4.4205 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.4058 | 4.4206 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.4112 | 4.4214 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.4079 | 4.4232 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.4086 | 4.4246 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.4088 | 4.4248 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.4067 | 4.4243 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.4055 | 4.4214 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.4042 | 4.4214 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.4487 | 4.4628 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.4494 | 4.4650 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.4487 | 4.4641 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.4483 | 4.4630 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.4475 | 4.4619 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.4476 | 4.4631 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.4463 | 4.4609 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.4457 | 4.4600 | | | AW |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.4411 | 4.4577 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.4398 | 4.4547 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.4370 | 4.4507 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.4373 | 4.4509 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.4365 | 4.4516 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.4379 | 4.4544 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.4344 | 4.4512 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.4353 | 4.4494 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.4334 | 4.4493 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.4338 | 4.4485 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.4339 | 4.4482 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.4350 | 4.4493 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.4383 | 4.4497 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.4368 | 4.4521 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.4376 | 4.4529 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.4375 | 4.4532 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.4355 | 4.4529 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.4350 | 4.4499 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.4334 | 4.4503 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.4777 | 4.4911 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.4784 | 4.4933 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.4779 | 4.4930 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.4775 | 4.4914 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.4768 | 4.4907 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.4771 | 4.4917 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.4756 | 4.4893 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.4741 | 4.4885 | | | AW |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.4707 | 4.4864 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.4693 | 4.4833 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.4664 | 4.4792 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.4668 | 4.4794 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.4661 | 4.4803 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.4666 | 4.4831 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.4639 | 4.4799 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.4639 | 4.4781 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.4630 | 4.4782 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.4635 | 4.4778 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.4635 | 4.4771 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.4642 | 4.4780 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.4673 | 4.4800 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.4666 | 4.4807 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.4666 | 4.4816 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.4668 | 4.4820 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.4643 | 4.4817 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.4639 | 4.4787 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.4624 | 4.4792 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:15:00 - 09:29:59 | 4.5063 | 4.5200 | | | AN |
| EXJUN26 | 09:30:00 - 09:44:59 | 4.5070 | 4.5223 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.5067 | 4.5228 | | | AP |
| EXJUN26 | 10:00:00 - 10:14:59 | 4.5066 | 4.5206 | | | AR |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.5056 | 4.5199 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.5060 | 4.5209 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.5040 | 4.5188 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.5025 | 4.5183 | | | AW |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.4997 | 4.5157 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.4985 | 4.5125 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.4954 | 4.5084 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.4955 | 4.5087 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.4952 | 4.5096 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.4957 | 4.5125 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.4929 | 4.5091 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.4924 | 4.5080 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.4919 | 4.5074 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.4927 | 4.5071 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.4925 | 4.5068 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.4931 | 4.5071 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.4954 | 4.5096 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.4955 | 4.5103 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.4955 | 4.5105 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.4957 | 4.5113 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.4925 | 4.5109 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.4922 | 4.5079 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.4915 | 4.5084 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP26 | 09:15:00 - 09:29:59 | 4.5341 | 4.5505 | | | AN |
| EXSEP26 | 09:30:00 - 09:44:59 | 4.5347 | 4.5526 | | | AO |
| EXSEP26 | 09:45:00 - 09:59:59 | 4.5347 | 4.5532 | | | AP |
| EXSEP26 | 10:00:00 - 10:14:59 | 4.5342 | 4.5512 | | | AR |
| EXSEP26 | 10:15:00 - 10:29:59 | 4.5335 | 4.5504 | | | AS |
| EXSEP26 | 10:30:00 - 10:44:59 | 4.5338 | 4.5513 | | | AT |
| EXSEP26 | 10:45:00 - 10:59:59 | 4.5320 | 4.5492 | | | AU |
| EXSEP26 | 11:00:00 - 11:14:59 | 4.5306 | 4.5490 | | | AW |
| EXSEP26 | 11:30:00 - 11:44:59 | 4.5277 | 4.5463 | | | AY |
| EXSEP26 | 11:45:00 - 11:59:59 | 4.5262 | 4.5428 | | | AZ |
| EXSEP26 | 12:00:00 - 12:14:59 | 4.5235 | 4.5389 | | | PA |
| EXSEP26 | 12:15:00 - 12:29:59 | 4.5234 | 4.5389 | | | PB |
| EXSEP26 | 12:30:00 - 12:44:59 | 4.5231 | 4.5398 | | | PC |
| EXSEP26 | 12:45:00 - 12:59:59 | 4.5237 | 4.5429 | | | PD |
| EXSEP26 | 13:00:00 - 13:14:59 | 4.5211 | 4.5394 | | | PF |
| EXSEP26 | 13:15:00 - 13:29:59 | 4.5205 | 4.5382 | | | PG |
| EXSEP26 | 13:30:00 - 13:44:59 | 4.5195 | 4.5374 | | | PH |
| EXSEP26 | 13:45:00 - 13:59:59 | 4.5208 | 4.5373 | | | PI |
| EXSEP26 | 14:00:00 - 14:14:59 | 4.5208 | 4.5368 | | | PJ |
| EXSEP26 | 14:15:00 - 14:29:59 | 4.5214 | 4.5371 | | | PK |
| EXSEP26 | 14:30:00 - 14:44:59 | 4.5234 | 4.5393 | | | PL |
| EXSEP26 | 14:45:00 - 14:59:59 | 4.5240 | 4.5400 | | | PN |
| EXSEP26 | 15:00:00 - 15:14:59 | 4.5239 | 4.5406 | | | PO |
| EXSEP26 | 15:15:00 - 15:29:59 | 4.5239 | 4.5415 | | | PP |
| EXSEP26 | 15:30:00 - 15:44:59 | 4.5208 | 4.5409 | | | PQ |
| EXSEP26 | 15:45:00 - 15:59:59 | 4.5205 | 4.5378 | | | PR |
| EXSEP26 | 16:00:00 - 16:14:59 | 4.5197 | 4.5382 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC26 | 09:15:00 - 09:29:59 | 4.5620 | 4.5809 | | | AN |
| EXDEC26 | 09:30:00 - 09:44:59 | 4.5623 | 4.5829 | | | AO |
| EXDEC26 | 09:45:00 - 09:59:59 | 4.5628 | 4.5836 | | | AP |
| EXDEC26 | 10:00:00 - 10:14:59 | 4.5622 | 4.5818 | | | AR |
| EXDEC26 | 10:15:00 - 10:29:59 | 4.5612 | 4.5806 | | | AS |
| EXDEC26 | 10:30:00 - 10:44:59 | 4.5616 | 4.5815 | | | AT |
| EXDEC26 | 10:45:00 - 10:59:59 | 4.5601 | 4.5797 | | | AU |
| EXDEC26 | 11:00:00 - 11:14:59 | 4.5589 | 4.5797 | | | AW |
| EXDEC26 | 11:30:00 - 11:44:59 | 4.5557 | 4.5769 | | | AY |
| EXDEC26 | 11:45:00 - 11:59:59 | 4.5546 | 4.5731 | | | AZ |
| EXDEC26 | 12:00:00 - 12:14:59 | 4.5516 | 4.5694 | | | PA |
| EXDEC26 | 12:15:00 - 12:29:59 | 4.5508 | 4.5692 | | | PB |
| EXDEC26 | 12:30:00 - 12:44:59 | 4.5510 | 4.5701 | | | PC |
| EXDEC26 | 12:45:00 - 12:59:59 | 4.5517 | 4.5732 | | | PD |
| EXDEC26 | 13:00:00 - 13:14:59 | 4.5492 | 4.5697 | | | PF |
| EXDEC26 | 13:15:00 - 13:29:59 | 4.5486 | 4.5685 | | | PG |
| EXDEC26 | 13:30:00 - 13:44:59 | 4.5470 | 4.5678 | | | PH |
| EXDEC26 | 13:45:00 - 13:59:59 | 4.5489 | 4.5671 | | | PI |
| EXDEC26 | 14:00:00 - 14:14:59 | 4.5491 | 4.5674 | | | PJ |
| EXDEC26 | 14:15:00 - 14:29:59 | 4.5495 | 4.5669 | | | PK |
| EXDEC26 | 14:30:00 - 14:44:59 | 4.5506 | 4.5683 | | | PL |
| EXDEC26 | 14:45:00 - 14:59:59 | 4.5525 | 4.5701 | | | PN |
| EXDEC26 | 15:00:00 - 15:14:59 | 4.5524 | 4.5705 | | | PO |
| EXDEC26 | 15:15:00 - 15:29:59 | 4.5525 | 4.5721 | | | PP |
| EXDEC26 | 15:30:00 - 15:44:59 | 4.5489 | 4.5710 | | | PQ |
| EXDEC26 | 15:45:00 - 15:59:59 | 4.5488 | 4.5680 | | | PR |
| EXDEC26 | 16:00:00 - 16:14:59 | 4.5480 | 4.5679 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR27 | 09:15:00 - 09:29:59 | 4.5895 | 4.6114 | | | AN |
| EXMAR27 | 09:30:00 - 09:44:59 | 4.5900 | 4.6132 | | | AO |
| EXMAR27 | 09:45:00 - 09:59:59 | 4.5908 | 4.6142 | | | AP |
| EXMAR27 | 10:00:00 - 10:14:59 | 4.5906 | 4.6124 | | | AR |
| EXMAR27 | 10:15:00 - 10:29:59 | 4.5891 | 4.6109 | | | AS |
| EXMAR27 | 10:30:00 - 10:44:59 | 4.5898 | 4.6118 | | | AT |
| EXMAR27 | 10:45:00 - 10:59:59 | 4.5882 | 4.6098 | | | AU |
| EXMAR27 | 11:00:00 - 11:14:59 | 4.5870 | 4.6103 | | | AW |
| EXMAR27 | 11:30:00 - 11:44:59 | 4.5838 | 4.6074 | | | AY |
| EXMAR27 | 11:45:00 - 11:59:59 | 4.5825 | 4.6034 | | | AZ |
| EXMAR27 | 12:00:00 - 12:14:59 | 4.5798 | 4.5999 | | | PA |
| EXMAR27 | 12:15:00 - 12:29:59 | 4.5787 | 4.5995 | | | PB |
| EXMAR27 | 12:30:00 - 12:44:59 | 4.5785 | 4.6003 | | | PC |
| EXMAR27 | 12:45:00 - 12:59:59 | 4.5797 | 4.6036 | | | PD |
| EXMAR27 | 13:00:00 - 13:14:59 | 4.5773 | 4.5999 | | | PF |
| EXMAR27 | 13:15:00 - 13:29:59 | 4.5767 | 4.5988 | | | PG |
| EXMAR27 | 13:30:00 - 13:44:59 | 4.5744 | 4.5982 | | | PH |
| EXMAR27 | 13:45:00 - 13:59:59 | 4.5772 | 4.5973 | | | PI |
| EXMAR27 | 14:00:00 - 14:14:59 | 4.5774 | 4.5981 | | | PJ |
| EXMAR27 | 14:15:00 - 14:29:59 | 4.5778 | 4.5968 | | | PK |
| EXMAR27 | 14:30:00 - 14:44:59 | 4.5795 | 4.5988 | | | PL |
| EXMAR27 | 14:45:00 - 14:59:59 | 4.5808 | 4.5999 | | | PN |
| EXMAR27 | 15:00:00 - 15:14:59 | 4.5809 | 4.6000 | | | PO |
| EXMAR27 | 15:15:00 - 15:29:59 | 4.5806 | 4.6023 | | | PP |
| EXMAR27 | 15:30:00 - 15:44:59 | 4.5775 | 4.6009 | | | PQ |
| EXMAR27 | 15:45:00 - 15:59:59 | 4.5772 | 4.5979 | | | PR |
| EXMAR27 | 16:00:00 - 16:14:59 | 4.5763 | 4.5980 | | | PS |