Time & sales for EX at 2024-04-03
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 09:15:00 - 09:29:59 | 4.3077 | 4.3130 | | | AN |
| EXJUN24 | 09:30:00 - 09:44:59 | 4.3072 | 4.3114 | | | AO |
| EXJUN24 | 09:45:00 - 09:59:59 | 4.3077 | 4.3123 | | | AP |
| EXJUN24 | 10:00:00 - 10:14:59 | 4.3082 | 4.3129 | | | AR |
| EXJUN24 | 10:15:00 - 10:29:59 | 4.3078 | 4.3116 | | | AS |
| EXJUN24 | 10:30:00 - 10:44:59 | 4.3057 | 4.3103 | | | AT |
| EXJUN24 | 10:45:00 - 10:59:59 | 4.3060 | 4.3109 | | | AU |
| EXJUN24 | 11:00:00 - 11:14:59 | 4.3090 | 4.3142 | | | AW |
| EXJUN24 | 11:15:00 - 11:29:59 | 4.3082 | 4.3151 | | | AX |
| EXJUN24 | 11:30:00 - 11:44:59 | 4.3071 | 4.3128 | | | AY |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.3084 | 4.3133 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.3086 | 4.3131 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.3085 | 4.3123 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.3089 | 4.3130 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.3080 | 4.3129 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.3093 | 4.3129 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.3088 | 4.3129 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.3089 | 4.3139 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.3095 | 4.3158 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.3117 | 4.3161 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.3104 | 4.3151 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.3112 | 4.3161 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.3120 | 4.3166 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.3120 | 4.3169 | | | PO |
| EXJUN24 | 15:15:00 - 15:29:59 | 4.3117 | 4.3163 | | | PP |
| EXJUN24 | 15:30:00 - 15:44:59 | 4.3110 | 4.3148 | | | PQ |
| EXJUN24 | 15:45:00 - 15:59:59 | 4.3096 | 4.3155 | | | PR |
| EXJUN24 | 16:00:00 - 16:14:59 | 4.3090 | 4.3135 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.3316 | 4.3374 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.3307 | 4.3358 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.3311 | 4.3370 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.3320 | 4.3372 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.3315 | 4.3360 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.3294 | 4.3347 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.3294 | 4.3353 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.3326 | 4.3386 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.3318 | 4.3395 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.3307 | 4.3377 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.3319 | 4.3377 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.3326 | 4.3375 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.3322 | 4.3369 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.3325 | 4.3375 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.3319 | 4.3374 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.3330 | 4.3374 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.3325 | 4.3374 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.3326 | 4.3384 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.3332 | 4.3403 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.3352 | 4.3404 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.3340 | 4.3402 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.3347 | 4.3405 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.3354 | 4.3411 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.3353 | 4.3413 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.3348 | 4.3408 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.3343 | 4.3391 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.3330 | 4.3399 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.3300 | 4.3379 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.3612 | 4.3678 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.3605 | 4.3662 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.3605 | 4.3669 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.3614 | 4.3677 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.3611 | 4.3665 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.3588 | 4.3650 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.3592 | 4.3656 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.3620 | 4.3689 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.3611 | 4.3698 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.3599 | 4.3674 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.3614 | 4.3680 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.3618 | 4.3677 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.3608 | 4.3667 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.3616 | 4.3675 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.3605 | 4.3673 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.3620 | 4.3673 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.3616 | 4.3673 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.3616 | 4.3683 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.3621 | 4.3702 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.3640 | 4.3701 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.3627 | 4.3693 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.3637 | 4.3704 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.3643 | 4.3708 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.3640 | 4.3710 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.3640 | 4.3707 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.3629 | 4.3686 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.3614 | 4.3694 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.3618 | 4.3675 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.3898 | 4.3983 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.3891 | 4.3963 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.3895 | 4.3975 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.3903 | 4.3979 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.3898 | 4.3966 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.3873 | 4.3950 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.3874 | 4.3957 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.3909 | 4.3990 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.3899 | 4.3996 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.3888 | 4.3977 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.3900 | 4.3978 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.3907 | 4.3978 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.3900 | 4.3969 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.3903 | 4.3975 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.3898 | 4.3974 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.3909 | 4.3973 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.3904 | 4.3973 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.3905 | 4.3981 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.3911 | 4.4000 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.3931 | 4.4001 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.3915 | 4.3995 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.3925 | 4.4006 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.3934 | 4.4012 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.3932 | 4.4010 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.3927 | 4.4007 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.3917 | 4.3986 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.3901 | 4.3993 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.3892 | 4.3971 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.4186 | 4.4306 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.4181 | 4.4288 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.4180 | 4.4295 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.4190 | 4.4299 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.4188 | 4.4288 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.4157 | 4.4268 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.4163 | 4.4280 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.4201 | 4.4313 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.4187 | 4.4323 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.4169 | 4.4292 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.4187 | 4.4297 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.4186 | 4.4295 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.4181 | 4.4285 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.4189 | 4.4293 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.4178 | 4.4294 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.4190 | 4.4293 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.4188 | 4.4292 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.4184 | 4.4300 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.4189 | 4.4321 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.4216 | 4.4337 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.4208 | 4.4331 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.4207 | 4.4326 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.4221 | 4.4332 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.4216 | 4.4332 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.4208 | 4.4327 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.4215 | 4.4321 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.4194 | 4.4329 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.4197 | 4.4304 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.4504 | 4.4630 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.4501 | 4.4614 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.4495 | 4.4619 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.4505 | 4.4625 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.4503 | 4.4613 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.4475 | 4.4595 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.4481 | 4.4607 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.4519 | 4.4641 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.4507 | 4.4653 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.4489 | 4.4623 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.4506 | 4.4628 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.4506 | 4.4623 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.4497 | 4.4612 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.4504 | 4.4619 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.4494 | 4.4620 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.4507 | 4.4619 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.4503 | 4.4617 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.4499 | 4.4625 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.4504 | 4.4647 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.4529 | 4.4662 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.4523 | 4.4655 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.4525 | 4.4655 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.4538 | 4.4657 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.4531 | 4.4656 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.4522 | 4.4651 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.4524 | 4.4639 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.4503 | 4.4647 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.4511 | 4.4626 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.4822 | 4.4956 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.4817 | 4.4940 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.4817 | 4.4949 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.4830 | 4.4950 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.4823 | 4.4938 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.4798 | 4.4922 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.4802 | 4.4934 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.4841 | 4.4971 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.4834 | 4.4984 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.4819 | 4.4959 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.4829 | 4.4956 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.4833 | 4.4952 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.4826 | 4.4941 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.4825 | 4.4947 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.4819 | 4.4947 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.4830 | 4.4946 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.4826 | 4.4946 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.4823 | 4.4951 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.4828 | 4.4975 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.4855 | 4.4982 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.4849 | 4.4980 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.4849 | 4.4986 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.4862 | 4.4985 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.4856 | 4.4980 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.4844 | 4.4978 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.4838 | 4.4957 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.4826 | 4.4968 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.4795 | 4.4947 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.5146 | 4.5284 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.5137 | 4.5267 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.5139 | 4.5275 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.5149 | 4.5278 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.5144 | 4.5265 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.5122 | 4.5251 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.5126 | 4.5263 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.5166 | 4.5301 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.5160 | 4.5314 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.5149 | 4.5293 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.5155 | 4.5287 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.5159 | 4.5283 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.5150 | 4.5274 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.5147 | 4.5277 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.5142 | 4.5274 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.5155 | 4.5274 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.5149 | 4.5274 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.5146 | 4.5277 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.5153 | 4.5304 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.5180 | 4.5307 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.5167 | 4.5296 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.5174 | 4.5318 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.5188 | 4.5314 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.5181 | 4.5313 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.5168 | 4.5305 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.5152 | 4.5275 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.5144 | 4.5289 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.5117 | 4.5268 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:15:00 - 09:29:59 | 4.5454 | 4.5601 | | | AN |
| EXJUN26 | 09:30:00 - 09:44:59 | 4.5437 | 4.5581 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.5448 | 4.5593 | | | AP |
| EXJUN26 | 10:00:00 - 10:14:59 | 4.5456 | 4.5595 | | | AR |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.5454 | 4.5584 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.5433 | 4.5571 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.5438 | 4.5584 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.5477 | 4.5622 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.5472 | 4.5636 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.5457 | 4.5614 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.5467 | 4.5609 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.5472 | 4.5605 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.5461 | 4.5594 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.5457 | 4.5600 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.5452 | 4.5595 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.5468 | 4.5596 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.5461 | 4.5596 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.5458 | 4.5599 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.5465 | 4.5626 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.5494 | 4.5629 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.5472 | 4.5617 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.5489 | 4.5642 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.5502 | 4.5638 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.5492 | 4.5633 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.5480 | 4.5627 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.5462 | 4.5595 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.5452 | 4.5607 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.5454 | 4.5628 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP26 | 09:15:00 - 09:29:59 | 4.5757 | 4.5916 | | | AN |
| EXSEP26 | 09:30:00 - 09:44:59 | 4.5732 | 4.5898 | | | AO |
| EXSEP26 | 09:45:00 - 09:59:59 | 4.5757 | 4.5907 | | | AP |
| EXSEP26 | 10:00:00 - 10:14:59 | 4.5763 | 4.5911 | | | AR |
| EXSEP26 | 10:15:00 - 10:29:59 | 4.5761 | 4.5901 | | | AS |
| EXSEP26 | 10:30:00 - 10:44:59 | 4.5741 | 4.5889 | | | AT |
| EXSEP26 | 10:45:00 - 10:59:59 | 4.5752 | 4.5903 | | | AU |
| EXSEP26 | 11:00:00 - 11:14:59 | 4.5785 | 4.5942 | | | AW |
| EXSEP26 | 11:15:00 - 11:29:59 | 4.5780 | 4.5958 | | | AX |
| EXSEP26 | 11:30:00 - 11:44:59 | 4.5767 | 4.5929 | | | AY |
| EXSEP26 | 11:45:00 - 11:59:59 | 4.5777 | 4.5929 | | | AZ |
| EXSEP26 | 12:00:00 - 12:14:59 | 4.5777 | 4.5925 | | | PA |
| EXSEP26 | 12:15:00 - 12:29:59 | 4.5764 | 4.5913 | | | PB |
| EXSEP26 | 12:30:00 - 12:44:59 | 4.5766 | 4.5920 | | | PC |
| EXSEP26 | 12:45:00 - 12:59:59 | 4.5758 | 4.5914 | | | PD |
| EXSEP26 | 13:00:00 - 13:14:59 | 4.5777 | 4.5915 | | | PF |
| EXSEP26 | 13:15:00 - 13:29:59 | 4.5771 | 4.5917 | | | PG |
| EXSEP26 | 13:30:00 - 13:44:59 | 4.5768 | 4.5919 | | | PH |
| EXSEP26 | 13:45:00 - 13:59:59 | 4.5773 | 4.5950 | | | PI |
| EXSEP26 | 14:00:00 - 14:14:59 | 4.5800 | 4.5953 | | | PJ |
| EXSEP26 | 14:15:00 - 14:29:59 | 4.5788 | 4.5939 | | | PK |
| EXSEP26 | 14:30:00 - 14:44:59 | 4.5800 | 4.5966 | | | PL |
| EXSEP26 | 14:45:00 - 14:59:59 | 4.5812 | 4.5963 | | | PN |
| EXSEP26 | 15:00:00 - 15:14:59 | 4.5801 | 4.5954 | | | PO |
| EXSEP26 | 15:15:00 - 15:29:59 | 4.5791 | 4.5947 | | | PP |
| EXSEP26 | 15:30:00 - 15:44:59 | 4.5772 | 4.5915 | | | PQ |
| EXSEP26 | 15:45:00 - 15:59:59 | 4.5759 | 4.5924 | | | PR |
| EXSEP26 | 16:00:00 - 16:14:59 | 4.5755 | 4.5905 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC26 | 09:15:00 - 09:29:59 | 4.6062 | 4.6230 | | | AN |
| EXDEC26 | 09:30:00 - 09:44:59 | 4.6027 | 4.6215 | | | AO |
| EXDEC26 | 09:45:00 - 09:59:59 | 4.6063 | 4.6223 | | | AP |
| EXDEC26 | 10:00:00 - 10:14:59 | 4.6068 | 4.6226 | | | AR |
| EXDEC26 | 10:15:00 - 10:29:59 | 4.6069 | 4.6218 | | | AS |
| EXDEC26 | 10:30:00 - 10:44:59 | 4.6049 | 4.6207 | | | AT |
| EXDEC26 | 10:45:00 - 10:59:59 | 4.6060 | 4.6221 | | | AU |
| EXDEC26 | 11:00:00 - 11:14:59 | 4.6094 | 4.6261 | | | AW |
| EXDEC26 | 11:15:00 - 11:29:59 | 4.6089 | 4.6279 | | | AX |
| EXDEC26 | 11:30:00 - 11:44:59 | 4.6073 | 4.6247 | | | AY |
| EXDEC26 | 11:45:00 - 11:59:59 | 4.6085 | 4.6248 | | | AZ |
| EXDEC26 | 12:00:00 - 12:14:59 | 4.6084 | 4.6243 | | | PA |
| EXDEC26 | 12:15:00 - 12:29:59 | 4.6071 | 4.6233 | | | PB |
| EXDEC26 | 12:30:00 - 12:44:59 | 4.6073 | 4.6240 | | | PC |
| EXDEC26 | 12:45:00 - 12:59:59 | 4.6065 | 4.6232 | | | PD |
| EXDEC26 | 13:00:00 - 13:14:59 | 4.6086 | 4.6235 | | | PF |
| EXDEC26 | 13:15:00 - 13:29:59 | 4.6081 | 4.6239 | | | PG |
| EXDEC26 | 13:30:00 - 13:44:59 | 4.6077 | 4.6239 | | | PH |
| EXDEC26 | 13:45:00 - 13:59:59 | 4.6082 | 4.6270 | | | PI |
| EXDEC26 | 14:00:00 - 14:14:59 | 4.6109 | 4.6274 | | | PJ |
| EXDEC26 | 14:15:00 - 14:29:59 | 4.6097 | 4.6261 | | | PK |
| EXDEC26 | 14:30:00 - 14:44:59 | 4.6112 | 4.6289 | | | PL |
| EXDEC26 | 14:45:00 - 14:59:59 | 4.6123 | 4.6288 | | | PN |
| EXDEC26 | 15:00:00 - 15:14:59 | 4.6109 | 4.6273 | | | PO |
| EXDEC26 | 15:15:00 - 15:29:59 | 4.6099 | 4.6267 | | | PP |
| EXDEC26 | 15:30:00 - 15:44:59 | 4.6081 | 4.6235 | | | PQ |
| EXDEC26 | 15:45:00 - 15:59:59 | 4.6066 | 4.6243 | | | PR |
| EXDEC26 | 16:00:00 - 16:14:59 | 4.6057 | 4.6231 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR27 | 09:15:00 - 09:29:59 | 4.6370 | 4.6545 | | | AN |
| EXMAR27 | 09:30:00 - 09:44:59 | 4.6318 | 4.6532 | | | AO |
| EXMAR27 | 09:45:00 - 09:59:59 | 4.6362 | 4.6537 | | | AP |
| EXMAR27 | 10:00:00 - 10:14:59 | 4.6373 | 4.6542 | | | AR |
| EXMAR27 | 10:15:00 - 10:29:59 | 4.6375 | 4.6535 | | | AS |
| EXMAR27 | 10:30:00 - 10:44:59 | 4.6359 | 4.6526 | | | AT |
| EXMAR27 | 10:45:00 - 10:59:59 | 4.6367 | 4.6540 | | | AU |
| EXMAR27 | 11:00:00 - 11:14:59 | 4.6405 | 4.6580 | | | AW |
| EXMAR27 | 11:15:00 - 11:29:59 | 4.6397 | 4.6599 | | | AX |
| EXMAR27 | 11:30:00 - 11:44:59 | 4.6380 | 4.6563 | | | AY |
| EXMAR27 | 11:45:00 - 11:59:59 | 4.6394 | 4.6569 | | | AZ |
| EXMAR27 | 12:00:00 - 12:14:59 | 4.6392 | 4.6566 | | | PA |
| EXMAR27 | 12:15:00 - 12:29:59 | 4.6378 | 4.6554 | | | PB |
| EXMAR27 | 12:30:00 - 12:44:59 | 4.6380 | 4.6562 | | | PC |
| EXMAR27 | 12:45:00 - 12:59:59 | 4.6367 | 4.6551 | | | PD |
| EXMAR27 | 13:00:00 - 13:14:59 | 4.6397 | 4.6554 | | | PF |
| EXMAR27 | 13:15:00 - 13:29:59 | 4.6391 | 4.6559 | | | PG |
| EXMAR27 | 13:30:00 - 13:44:59 | 4.6386 | 4.6560 | | | PH |
| EXMAR27 | 13:45:00 - 13:59:59 | 4.6390 | 4.6592 | | | PI |
| EXMAR27 | 14:00:00 - 14:14:59 | 4.6423 | 4.6591 | | | PJ |
| EXMAR27 | 14:15:00 - 14:29:59 | 4.6408 | 4.6584 | | | PK |
| EXMAR27 | 14:30:00 - 14:44:59 | 4.6429 | 4.6610 | | | PL |
| EXMAR27 | 14:45:00 - 14:59:59 | 4.6435 | 4.6614 | | | PN |
| EXMAR27 | 15:00:00 - 15:14:59 | 4.6418 | 4.6593 | | | PO |
| EXMAR27 | 15:15:00 - 15:29:59 | 4.6409 | 4.6588 | | | PP |
| EXMAR27 | 15:30:00 - 15:44:59 | 4.6390 | 4.6555 | | | PQ |
| EXMAR27 | 15:45:00 - 15:59:59 | 4.6369 | 4.6563 | | | PR |
| EXMAR27 | 16:00:00 - 16:14:59 | 4.6374 | 4.6547 | | | PS |