Time & sales for EX at 2024-05-24
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 09:15:00 - 09:29:59 | 4.2659 | 4.2706 | | | AN |
| EXJUN24 | 09:30:00 - 09:44:59 | 4.2667 | 4.2707 | | | AO |
| EXJUN24 | 09:45:00 - 09:59:59 | 4.2659 | 4.2711 | | | AP |
| EXJUN24 | 10:00:00 - 10:14:59 | 4.2658 | 4.2703 | | | AR |
| EXJUN24 | 10:15:00 - 10:29:59 | 4.2664 | 4.2703 | | | AS |
| EXJUN24 | 10:30:00 - 10:44:59 | 4.2667 | 4.2705 | | | AT |
| EXJUN24 | 10:45:00 - 10:59:59 | 4.2661 | 4.2706 | | | AU |
| EXJUN24 | 11:00:00 - 11:14:59 | 4.2668 | 4.2707 | | | AW |
| EXJUN24 | 11:15:00 - 11:29:59 | 4.2654 | 4.2699 | | | AX |
| EXJUN24 | 11:30:00 - 11:44:59 | 4.2654 | 4.2700 | | | AY |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.2647 | 4.2697 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.2609 | 4.2692 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.2602 | 4.2645 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.2601 | 4.2642 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.2587 | 4.2656 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.2609 | 4.2674 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.2614 | 4.2648 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.2597 | 4.2628 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.2601 | 4.2644 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.2582 | 4.2628 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.2582 | 4.2617 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.2586 | 4.2634 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.2588 | 4.2636 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.2596 | 4.2650 | | | PO |
| EXJUN24 | 15:15:00 - 15:29:59 | 4.2603 | 4.2658 | | | PP |
| EXJUN24 | 15:30:00 - 15:44:59 | 4.2624 | 4.2667 | | | PQ |
| EXJUN24 | 15:45:00 - 15:59:59 | 4.2618 | 4.2656 | | | PR |
| EXJUN24 | 16:00:00 - 16:14:59 | 4.2601 | 4.2664 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.2885 | 4.2935 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.2893 | 4.2939 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.2887 | 4.2941 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.2883 | 4.2933 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.2892 | 4.2936 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.2893 | 4.2938 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.2887 | 4.2943 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.2894 | 4.2940 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.2881 | 4.2934 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.2880 | 4.2936 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.2876 | 4.2931 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.2840 | 4.2929 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.2832 | 4.2880 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.2831 | 4.2878 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.2816 | 4.2897 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.2836 | 4.2910 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.2844 | 4.2884 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.2824 | 4.2864 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.2828 | 4.2876 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.2810 | 4.2864 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.2810 | 4.2849 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.2815 | 4.2874 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.2816 | 4.2870 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.2824 | 4.2884 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.2832 | 4.2893 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.2853 | 4.2903 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.2846 | 4.2890 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.2810 | 4.2889 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.3140 | 4.3204 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.3152 | 4.3206 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.3144 | 4.3210 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.3141 | 4.3198 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.3148 | 4.3201 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.3152 | 4.3203 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.3146 | 4.3206 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.3157 | 4.3209 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.3140 | 4.3202 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.3138 | 4.3205 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.3136 | 4.3201 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.3103 | 4.3203 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.3093 | 4.3150 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.3088 | 4.3142 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.3074 | 4.3160 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.3094 | 4.3177 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.3102 | 4.3151 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.3085 | 4.3131 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.3086 | 4.3144 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.3068 | 4.3124 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.3069 | 4.3116 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.3074 | 4.3130 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.3073 | 4.3140 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.3083 | 4.3150 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.3089 | 4.3161 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.3113 | 4.3171 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.3106 | 4.3159 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.3088 | 4.3161 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.3425 | 4.3498 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.3436 | 4.3501 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.3430 | 4.3504 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.3426 | 4.3495 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.3434 | 4.3495 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.3435 | 4.3498 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.3428 | 4.3502 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.3434 | 4.3501 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.3423 | 4.3495 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.3422 | 4.3499 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.3420 | 4.3497 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.3395 | 4.3502 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.3386 | 4.3453 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.3386 | 4.3453 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.3372 | 4.3475 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.3394 | 4.3489 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.3403 | 4.3464 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.3383 | 4.3442 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.3386 | 4.3453 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.3366 | 4.3436 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.3365 | 4.3421 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.3372 | 4.3438 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.3373 | 4.3445 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.3380 | 4.3459 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.3390 | 4.3470 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.3412 | 4.3481 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.3405 | 4.3469 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.3377 | 4.3479 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.3675 | 4.3781 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.3684 | 4.3779 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.3675 | 4.3787 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.3674 | 4.3775 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.3682 | 4.3777 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.3692 | 4.3773 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.3686 | 4.3774 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.3697 | 4.3788 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.3684 | 4.3781 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.3684 | 4.3789 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.3681 | 4.3785 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.3648 | 4.3787 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.3637 | 4.3736 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.3641 | 4.3739 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.3630 | 4.3755 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.3652 | 4.3772 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.3658 | 4.3747 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.3640 | 4.3721 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.3636 | 4.3731 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.3615 | 4.3711 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.3616 | 4.3703 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.3621 | 4.3718 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.3620 | 4.3726 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.3632 | 4.3740 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.3642 | 4.3751 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.3661 | 4.3761 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.3655 | 4.3746 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.3636 | 4.3753 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.3923 | 4.4087 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.3933 | 4.4083 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.3922 | 4.4095 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.3922 | 4.4081 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.3928 | 4.4082 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.3933 | 4.4085 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.3938 | 4.4086 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.3941 | 4.4095 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.3931 | 4.4088 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.3925 | 4.4098 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.3930 | 4.4096 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.3899 | 4.4095 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.3883 | 4.4040 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.3885 | 4.4043 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.3871 | 4.4058 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.3891 | 4.4075 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.3907 | 4.4050 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.3890 | 4.4025 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.3876 | 4.4032 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.3851 | 4.4008 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.3853 | 4.4001 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.3858 | 4.4018 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.3856 | 4.4035 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.3872 | 4.4045 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.3888 | 4.4060 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.3908 | 4.4068 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.3904 | 4.4059 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.3894 | 4.4059 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.4194 | 4.4345 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.4197 | 4.4346 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.4193 | 4.4355 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.4191 | 4.4345 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.4198 | 4.4345 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.4215 | 4.4333 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.4214 | 4.4342 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.4205 | 4.4362 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.4207 | 4.4357 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.4199 | 4.4360 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.4202 | 4.4363 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.4173 | 4.4364 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.4157 | 4.4310 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.4157 | 4.4321 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.4143 | 4.4332 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.4166 | 4.4344 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.4180 | 4.4322 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.4158 | 4.4294 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.4150 | 4.4302 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.4125 | 4.4280 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.4127 | 4.4270 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.4132 | 4.4287 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.4130 | 4.4298 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.4142 | 4.4311 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.4161 | 4.4329 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.4181 | 4.4341 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.4176 | 4.4328 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.4158 | 4.4335 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.4459 | 4.4605 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.4461 | 4.4604 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.4461 | 4.4616 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.4458 | 4.4607 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.4465 | 4.4607 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.4470 | 4.4602 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.4471 | 4.4613 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.4475 | 4.4627 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.4481 | 4.4628 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.4470 | 4.4625 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.4473 | 4.4629 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.4445 | 4.4635 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.4430 | 4.4578 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.4428 | 4.4595 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.4416 | 4.4601 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.4441 | 4.4615 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.4452 | 4.4592 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.4429 | 4.4564 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.4426 | 4.4570 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.4397 | 4.4548 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.4397 | 4.4538 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.4404 | 4.4563 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.4402 | 4.4564 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.4413 | 4.4578 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.4433 | 4.4599 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.4454 | 4.4613 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.4448 | 4.4598 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.4416 | 4.4603 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:15:00 - 09:29:59 | 4.4728 | 4.4875 | | | AN |
| EXJUN26 | 09:30:00 - 09:44:59 | 4.4730 | 4.4880 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.4733 | 4.4886 | | | AP |
| EXJUN26 | 10:00:00 - 10:14:59 | 4.4725 | 4.4877 | | | AR |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.4734 | 4.4878 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.4729 | 4.4879 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.4734 | 4.4891 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.4741 | 4.4902 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.4757 | 4.4908 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.4747 | 4.4905 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.4749 | 4.4906 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.4722 | 4.4916 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.4704 | 4.4857 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.4701 | 4.4878 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.4692 | 4.4879 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.4717 | 4.4898 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.4727 | 4.4875 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.4703 | 4.4843 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.4702 | 4.4849 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.4673 | 4.4826 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.4671 | 4.4820 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.4679 | 4.4831 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.4676 | 4.4841 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.4687 | 4.4862 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.4707 | 4.4878 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.4730 | 4.4897 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.4724 | 4.4879 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.4708 | 4.4890 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP26 | 09:15:00 - 09:29:59 | 4.5006 | 4.5176 | | | AN |
| EXSEP26 | 09:30:00 - 09:44:59 | 4.5011 | 4.5176 | | | AO |
| EXSEP26 | 09:45:00 - 09:59:59 | 4.5013 | 4.5184 | | | AP |
| EXSEP26 | 10:00:00 - 10:14:59 | 4.4995 | 4.5178 | | | AR |
| EXSEP26 | 10:15:00 - 10:29:59 | 4.5011 | 4.5178 | | | AS |
| EXSEP26 | 10:30:00 - 10:44:59 | 4.4996 | 4.5186 | | | AT |
| EXSEP26 | 10:45:00 - 10:59:59 | 4.5001 | 4.5190 | | | AU |
| EXSEP26 | 11:00:00 - 11:14:59 | 4.5031 | 4.5209 | | | AW |
| EXSEP26 | 11:15:00 - 11:29:59 | 4.5039 | 4.5218 | | | AX |
| EXSEP26 | 11:30:00 - 11:44:59 | 4.5040 | 4.5215 | | | AY |
| EXSEP26 | 11:45:00 - 11:59:59 | 4.5047 | 4.5224 | | | AZ |
| EXSEP26 | 12:00:00 - 12:14:59 | 4.5010 | 4.5227 | | | PA |
| EXSEP26 | 12:15:00 - 12:29:59 | 4.4981 | 4.5175 | | | PB |
| EXSEP26 | 12:30:00 - 12:44:59 | 4.4982 | 4.5187 | | | PC |
| EXSEP26 | 12:45:00 - 12:59:59 | 4.4976 | 4.5184 | | | PD |
| EXSEP26 | 13:00:00 - 13:14:59 | 4.5000 | 4.5223 | | | PF |
| EXSEP26 | 13:15:00 - 13:29:59 | 4.5008 | 4.5198 | | | PG |
| EXSEP26 | 13:30:00 - 13:44:59 | 4.4991 | 4.5154 | | | PH |
| EXSEP26 | 13:45:00 - 13:59:59 | 4.4987 | 4.5161 | | | PI |
| EXSEP26 | 14:00:00 - 14:14:59 | 4.4958 | 4.5134 | | | PJ |
| EXSEP26 | 14:15:00 - 14:29:59 | 4.4956 | 4.5129 | | | PK |
| EXSEP26 | 14:30:00 - 14:44:59 | 4.4961 | 4.5149 | | | PL |
| EXSEP26 | 14:45:00 - 14:59:59 | 4.4960 | 4.5152 | | | PN |
| EXSEP26 | 15:00:00 - 15:14:59 | 4.4975 | 4.5173 | | | PO |
| EXSEP26 | 15:15:00 - 15:29:59 | 4.4993 | 4.5191 | | | PP |
| EXSEP26 | 15:30:00 - 15:44:59 | 4.5019 | 4.5213 | | | PQ |
| EXSEP26 | 15:45:00 - 15:59:59 | 4.5010 | 4.5198 | | | PR |
| EXSEP26 | 16:00:00 - 16:14:59 | 4.5005 | 4.5220 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC26 | 09:15:00 - 09:29:59 | 4.5284 | 4.5477 | | | AN |
| EXDEC26 | 09:30:00 - 09:44:59 | 4.5289 | 4.5473 | | | AO |
| EXDEC26 | 09:45:00 - 09:59:59 | 4.5295 | 4.5481 | | | AP |
| EXDEC26 | 10:00:00 - 10:14:59 | 4.5263 | 4.5472 | | | AR |
| EXDEC26 | 10:15:00 - 10:29:59 | 4.5288 | 4.5480 | | | AS |
| EXDEC26 | 10:30:00 - 10:44:59 | 4.5262 | 4.5494 | | | AT |
| EXDEC26 | 10:45:00 - 10:59:59 | 4.5267 | 4.5495 | | | AU |
| EXDEC26 | 11:00:00 - 11:14:59 | 4.5314 | 4.5515 | | | AW |
| EXDEC26 | 11:15:00 - 11:29:59 | 4.5322 | 4.5527 | | | AX |
| EXDEC26 | 11:30:00 - 11:44:59 | 4.5329 | 4.5528 | | | AY |
| EXDEC26 | 11:45:00 - 11:59:59 | 4.5331 | 4.5531 | | | AZ |
| EXDEC26 | 12:00:00 - 12:14:59 | 4.5300 | 4.5538 | | | PA |
| EXDEC26 | 12:15:00 - 12:29:59 | 4.5256 | 4.5490 | | | PB |
| EXDEC26 | 12:30:00 - 12:44:59 | 4.5262 | 4.5495 | | | PC |
| EXDEC26 | 12:45:00 - 12:59:59 | 4.5259 | 4.5493 | | | PD |
| EXDEC26 | 13:00:00 - 13:14:59 | 4.5279 | 4.5549 | | | PF |
| EXDEC26 | 13:15:00 - 13:29:59 | 4.5286 | 4.5523 | | | PG |
| EXDEC26 | 13:30:00 - 13:44:59 | 4.5277 | 4.5464 | | | PH |
| EXDEC26 | 13:45:00 - 13:59:59 | 4.5271 | 4.5470 | | | PI |
| EXDEC26 | 14:00:00 - 14:14:59 | 4.5233 | 4.5445 | | | PJ |
| EXDEC26 | 14:15:00 - 14:29:59 | 4.5244 | 4.5437 | | | PK |
| EXDEC26 | 14:30:00 - 14:44:59 | 4.5244 | 4.5464 | | | PL |
| EXDEC26 | 14:45:00 - 14:59:59 | 4.5243 | 4.5466 | | | PN |
| EXDEC26 | 15:00:00 - 15:14:59 | 4.5262 | 4.5483 | | | PO |
| EXDEC26 | 15:15:00 - 15:29:59 | 4.5277 | 4.5504 | | | PP |
| EXDEC26 | 15:30:00 - 15:44:59 | 4.5307 | 4.5530 | | | PQ |
| EXDEC26 | 15:45:00 - 15:59:59 | 4.5296 | 4.5519 | | | PR |
| EXDEC26 | 16:00:00 - 16:14:59 | 4.5285 | 4.5540 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR27 | 09:15:00 - 09:29:59 | 4.5562 | 4.5778 | | | AN |
| EXMAR27 | 09:30:00 - 09:44:59 | 4.5567 | 4.5774 | | | AO |
| EXMAR27 | 09:45:00 - 09:59:59 | 4.5577 | 4.5777 | | | AP |
| EXMAR27 | 10:00:00 - 10:14:59 | 4.5529 | 4.5773 | | | AR |
| EXMAR27 | 10:15:00 - 10:29:59 | 4.5564 | 4.5782 | | | AS |
| EXMAR27 | 10:30:00 - 10:44:59 | 4.5530 | 4.5801 | | | AT |
| EXMAR27 | 10:45:00 - 10:59:59 | 4.5536 | 4.5802 | | | AU |
| EXMAR27 | 11:00:00 - 11:14:59 | 4.5597 | 4.5820 | | | AW |
| EXMAR27 | 11:15:00 - 11:29:59 | 4.5604 | 4.5836 | | | AX |
| EXMAR27 | 11:30:00 - 11:44:59 | 4.5616 | 4.5841 | | | AY |
| EXMAR27 | 11:45:00 - 11:59:59 | 4.5624 | 4.5846 | | | AZ |
| EXMAR27 | 12:00:00 - 12:14:59 | 4.5591 | 4.5852 | | | PA |
| EXMAR27 | 12:15:00 - 12:29:59 | 4.5532 | 4.5804 | | | PB |
| EXMAR27 | 12:30:00 - 12:44:59 | 4.5543 | 4.5801 | | | PC |
| EXMAR27 | 12:45:00 - 12:59:59 | 4.5542 | 4.5804 | | | PD |
| EXMAR27 | 13:00:00 - 13:14:59 | 4.5555 | 4.5875 | | | PF |
| EXMAR27 | 13:15:00 - 13:29:59 | 4.5563 | 4.5845 | | | PG |
| EXMAR27 | 13:30:00 - 13:44:59 | 4.5561 | 4.5775 | | | PH |
| EXMAR27 | 13:45:00 - 13:59:59 | 4.5555 | 4.5777 | | | PI |
| EXMAR27 | 14:00:00 - 14:14:59 | 4.5499 | 4.5752 | | | PJ |
| EXMAR27 | 14:15:00 - 14:29:59 | 4.5527 | 4.5745 | | | PK |
| EXMAR27 | 14:30:00 - 14:44:59 | 4.5527 | 4.5768 | | | PL |
| EXMAR27 | 14:45:00 - 14:59:59 | 4.5525 | 4.5779 | | | PN |
| EXMAR27 | 15:00:00 - 15:14:59 | 4.5549 | 4.5795 | | | PO |
| EXMAR27 | 15:15:00 - 15:29:59 | 4.5560 | 4.5817 | | | PP |
| EXMAR27 | 15:30:00 - 15:44:59 | 4.5595 | 4.5848 | | | PQ |
| EXMAR27 | 15:45:00 - 15:59:59 | 4.5583 | 4.5840 | | | PR |
| EXMAR27 | 16:00:00 - 16:14:59 | 4.5579 | 4.5857 | | | PS |