Time & sales for EX at 2024-05-16
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 09:15:00 - 09:29:59 | 4.2659 | 4.2705 | | | AN |
| EXJUN24 | 09:30:00 - 09:44:59 | 4.2647 | 4.2704 | | | AO |
| EXJUN24 | 09:45:00 - 09:59:59 | 4.2644 | 4.2693 | | | AP |
| EXJUN24 | 10:00:00 - 10:14:59 | 4.2627 | 4.2703 | | | AR |
| EXJUN24 | 10:15:00 - 10:29:59 | 4.2664 | 4.2722 | | | AS |
| EXJUN24 | 10:30:00 - 10:44:59 | 4.2677 | 4.2717 | | | AT |
| EXJUN24 | 10:45:00 - 10:59:59 | 4.2669 | 4.2727 | | | AU |
| EXJUN24 | 11:00:00 - 11:14:59 | 4.2664 | 4.2695 | | | AW |
| EXJUN24 | 11:15:00 - 11:29:59 | 4.2645 | 4.2698 | | | AX |
| EXJUN24 | 11:30:00 - 11:44:59 | 4.2657 | 4.2703 | | | AY |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.2648 | 4.2691 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.2636 | 4.2685 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.2663 | 4.2702 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.2667 | 4.2727 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.2682 | 4.2723 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.2700 | 4.2731 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.2688 | 4.2739 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.2687 | 4.2731 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.2688 | 4.2728 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.2690 | 4.2737 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.2691 | 4.2738 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.2694 | 4.2745 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.2695 | 4.2729 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.2691 | 4.2737 | | | PO |
| EXJUN24 | 15:15:00 - 15:29:59 | 4.2695 | 4.2735 | | | PP |
| EXJUN24 | 15:30:00 - 15:44:59 | 4.2708 | 4.2750 | | | PQ |
| EXJUN24 | 15:45:00 - 15:59:59 | 4.2719 | 4.2751 | | | PR |
| EXJUN24 | 16:00:00 - 16:14:59 | 4.2690 | 4.2742 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.2886 | 4.2936 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.2877 | 4.2934 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.2867 | 4.2921 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.2846 | 4.2937 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.2888 | 4.2955 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.2902 | 4.2947 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.2895 | 4.2960 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.2890 | 4.2925 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.2868 | 4.2928 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.2881 | 4.2934 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.2874 | 4.2922 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.2862 | 4.2915 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.2889 | 4.2931 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.2892 | 4.2957 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.2907 | 4.2953 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.2925 | 4.2962 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.2913 | 4.2970 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.2912 | 4.2962 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.2913 | 4.2959 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.2916 | 4.2968 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.2915 | 4.2968 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.2917 | 4.2976 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.2921 | 4.2974 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.2920 | 4.2974 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.2923 | 4.2970 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.2934 | 4.2983 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.2941 | 4.2986 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.2916 | 4.2974 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.3146 | 4.3205 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.3135 | 4.3205 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.3129 | 4.3193 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.3114 | 4.3201 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.3146 | 4.3220 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.3160 | 4.3220 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.3156 | 4.3226 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.3146 | 4.3194 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.3128 | 4.3196 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.3139 | 4.3201 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.3132 | 4.3189 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.3120 | 4.3184 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.3148 | 4.3201 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.3152 | 4.3225 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.3169 | 4.3222 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.3183 | 4.3232 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.3174 | 4.3239 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.3173 | 4.3230 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.3174 | 4.3229 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.3175 | 4.3238 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.3177 | 4.3238 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.3186 | 4.3248 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.3178 | 4.3235 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.3176 | 4.3243 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.3179 | 4.3241 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.3193 | 4.3258 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.3203 | 4.3263 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.3176 | 4.3247 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.3432 | 4.3504 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.3419 | 4.3503 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.3416 | 4.3487 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.3399 | 4.3504 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.3432 | 4.3521 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.3444 | 4.3515 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.3441 | 4.3526 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.3434 | 4.3490 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.3413 | 4.3493 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.3427 | 4.3499 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.3417 | 4.3486 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.3407 | 4.3481 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.3434 | 4.3494 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.3436 | 4.3520 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.3452 | 4.3515 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.3471 | 4.3525 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.3460 | 4.3534 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.3460 | 4.3528 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.3459 | 4.3525 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.3458 | 4.3533 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.3460 | 4.3534 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.3466 | 4.3543 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.3469 | 4.3527 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.3470 | 4.3539 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.3474 | 4.3535 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.3484 | 4.3552 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.3490 | 4.3558 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.3464 | 4.3544 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.3701 | 4.3803 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.3685 | 4.3798 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.3673 | 4.3790 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.3651 | 4.3791 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.3696 | 4.3808 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.3705 | 4.3810 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.3697 | 4.3821 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.3698 | 4.3777 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.3669 | 4.3788 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.3681 | 4.3792 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.3674 | 4.3781 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.3666 | 4.3776 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.3688 | 4.3788 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.3692 | 4.3813 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.3708 | 4.3809 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.3734 | 4.3811 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.3723 | 4.3826 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.3714 | 4.3819 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.3725 | 4.3808 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.3718 | 4.3824 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.3717 | 4.3824 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.3722 | 4.3833 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.3735 | 4.3824 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.3723 | 4.3832 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.3726 | 4.3828 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.3741 | 4.3843 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.3749 | 4.3848 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.3718 | 4.3836 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.3972 | 4.4123 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.3980 | 4.4103 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.3944 | 4.4106 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.3926 | 4.4096 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.3990 | 4.4108 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.3968 | 4.4127 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.3961 | 4.4133 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.3975 | 4.4074 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.3930 | 4.4099 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.3964 | 4.4077 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.3938 | 4.4093 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.3927 | 4.4091 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.3951 | 4.4104 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.3955 | 4.4128 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.3973 | 4.4125 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.4015 | 4.4116 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.3985 | 4.4142 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.3977 | 4.4134 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.3979 | 4.4136 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.3982 | 4.4144 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.4006 | 4.4119 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.3989 | 4.4149 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.3988 | 4.4140 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.3991 | 4.4149 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.3991 | 4.4143 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.4006 | 4.4164 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.4013 | 4.4168 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.3983 | 4.4145 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.4268 | 4.4414 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.4252 | 4.4406 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.4242 | 4.4393 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.4224 | 4.4396 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.4257 | 4.4407 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.4265 | 4.4411 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.4266 | 4.4421 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.4263 | 4.4366 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.4222 | 4.4382 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.4235 | 4.4385 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.4229 | 4.4374 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.4224 | 4.4374 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.4245 | 4.4387 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.4248 | 4.4413 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.4263 | 4.4407 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.4303 | 4.4407 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.4272 | 4.4426 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.4273 | 4.4422 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.4293 | 4.4409 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.4280 | 4.4433 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.4275 | 4.4433 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.4279 | 4.4443 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.4284 | 4.4428 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.4280 | 4.4436 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.4289 | 4.4432 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.4299 | 4.4455 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.4302 | 4.4453 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.4274 | 4.4436 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.4560 | 4.4707 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.4551 | 4.4697 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.4538 | 4.4690 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.4516 | 4.4691 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.4552 | 4.4701 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.4562 | 4.4700 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.4552 | 4.4707 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.4549 | 4.4663 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.4516 | 4.4667 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.4530 | 4.4671 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.4521 | 4.4659 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.4519 | 4.4660 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.4541 | 4.4673 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.4543 | 4.4698 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.4556 | 4.4692 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.4587 | 4.4702 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.4568 | 4.4712 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.4569 | 4.4710 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.4581 | 4.4708 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.4578 | 4.4722 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.4572 | 4.4725 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.4574 | 4.4734 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.4578 | 4.4732 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.4570 | 4.4732 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.4578 | 4.4727 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.4593 | 4.4746 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.4593 | 4.4742 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.4568 | 4.4728 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:15:00 - 09:29:59 | 4.4846 | 4.5004 | | | AN |
| EXJUN26 | 09:30:00 - 09:44:59 | 4.4845 | 4.4997 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.4830 | 4.4987 | | | AP |
| EXJUN26 | 10:00:00 - 10:14:59 | 4.4809 | 4.4991 | | | AR |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.4843 | 4.5000 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.4851 | 4.4992 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.4834 | 4.5001 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.4832 | 4.4959 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.4803 | 4.4957 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.4818 | 4.4962 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.4805 | 4.4952 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.4798 | 4.4950 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.4822 | 4.4966 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.4827 | 4.4990 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.4840 | 4.4984 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.4869 | 4.4996 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.4859 | 4.5001 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.4859 | 4.5002 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.4867 | 4.5007 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.4869 | 4.5018 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.4864 | 4.5018 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.4862 | 4.5029 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.4864 | 4.5014 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.4854 | 4.5023 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.4866 | 4.5022 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.4879 | 4.5042 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.4878 | 4.5036 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.4855 | 4.5024 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP26 | 09:15:00 - 09:29:59 | 4.5127 | 4.5307 | | | AN |
| EXSEP26 | 09:30:00 - 09:44:59 | 4.5121 | 4.5302 | | | AO |
| EXSEP26 | 09:45:00 - 09:59:59 | 4.5110 | 4.5292 | | | AP |
| EXSEP26 | 10:00:00 - 10:14:59 | 4.5095 | 4.5287 | | | AR |
| EXSEP26 | 10:15:00 - 10:29:59 | 4.5121 | 4.5298 | | | AS |
| EXSEP26 | 10:30:00 - 10:44:59 | 4.5127 | 4.5290 | | | AT |
| EXSEP26 | 10:45:00 - 10:59:59 | 4.5111 | 4.5299 | | | AU |
| EXSEP26 | 11:00:00 - 11:14:59 | 4.5107 | 4.5257 | | | AW |
| EXSEP26 | 11:15:00 - 11:29:59 | 4.5074 | 4.5255 | | | AX |
| EXSEP26 | 11:30:00 - 11:44:59 | 4.5092 | 4.5261 | | | AY |
| EXSEP26 | 11:45:00 - 11:59:59 | 4.5071 | 4.5251 | | | AZ |
| EXSEP26 | 12:00:00 - 12:14:59 | 4.5060 | 4.5246 | | | PA |
| EXSEP26 | 12:15:00 - 12:29:59 | 4.5085 | 4.5271 | | | PB |
| EXSEP26 | 12:30:00 - 12:44:59 | 4.5091 | 4.5295 | | | PC |
| EXSEP26 | 12:45:00 - 12:59:59 | 4.5105 | 4.5290 | | | PD |
| EXSEP26 | 13:00:00 - 13:14:59 | 4.5145 | 4.5290 | | | PF |
| EXSEP26 | 13:15:00 - 13:29:59 | 4.5138 | 4.5296 | | | PG |
| EXSEP26 | 13:30:00 - 13:44:59 | 4.5141 | 4.5300 | | | PH |
| EXSEP26 | 13:45:00 - 13:59:59 | 4.5148 | 4.5305 | | | PI |
| EXSEP26 | 14:00:00 - 14:14:59 | 4.5148 | 4.5311 | | | PJ |
| EXSEP26 | 14:15:00 - 14:29:59 | 4.5143 | 4.5311 | | | PK |
| EXSEP26 | 14:30:00 - 14:44:59 | 4.5137 | 4.5330 | | | PL |
| EXSEP26 | 14:45:00 - 14:59:59 | 4.5134 | 4.5321 | | | PN |
| EXSEP26 | 15:00:00 - 15:14:59 | 4.5127 | 4.5325 | | | PO |
| EXSEP26 | 15:15:00 - 15:29:59 | 4.5135 | 4.5329 | | | PP |
| EXSEP26 | 15:30:00 - 15:44:59 | 4.5150 | 4.5347 | | | PQ |
| EXSEP26 | 15:45:00 - 15:59:59 | 4.5148 | 4.5337 | | | PR |
| EXSEP26 | 16:00:00 - 16:14:59 | 4.5127 | 4.5326 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC26 | 09:15:00 - 09:29:59 | 4.5409 | 4.5611 | | | AN |
| EXDEC26 | 09:30:00 - 09:44:59 | 4.5403 | 4.5607 | | | AO |
| EXDEC26 | 09:45:00 - 09:59:59 | 4.5388 | 4.5596 | | | AP |
| EXDEC26 | 10:00:00 - 10:14:59 | 4.5375 | 4.5589 | | | AR |
| EXDEC26 | 10:15:00 - 10:29:59 | 4.5397 | 4.5600 | | | AS |
| EXDEC26 | 10:30:00 - 10:44:59 | 4.5405 | 4.5589 | | | AT |
| EXDEC26 | 10:45:00 - 10:59:59 | 4.5388 | 4.5600 | | | AU |
| EXDEC26 | 11:00:00 - 11:14:59 | 4.5386 | 4.5555 | | | AW |
| EXDEC26 | 11:15:00 - 11:29:59 | 4.5346 | 4.5554 | | | AX |
| EXDEC26 | 11:30:00 - 11:44:59 | 4.5365 | 4.5559 | | | AY |
| EXDEC26 | 11:45:00 - 11:59:59 | 4.5336 | 4.5553 | | | AZ |
| EXDEC26 | 12:00:00 - 12:14:59 | 4.5324 | 4.5542 | | | PA |
| EXDEC26 | 12:15:00 - 12:29:59 | 4.5350 | 4.5576 | | | PB |
| EXDEC26 | 12:30:00 - 12:44:59 | 4.5355 | 4.5600 | | | PC |
| EXDEC26 | 12:45:00 - 12:59:59 | 4.5370 | 4.5595 | | | PD |
| EXDEC26 | 13:00:00 - 13:14:59 | 4.5422 | 4.5583 | | | PF |
| EXDEC26 | 13:15:00 - 13:29:59 | 4.5417 | 4.5592 | | | PG |
| EXDEC26 | 13:30:00 - 13:44:59 | 4.5421 | 4.5598 | | | PH |
| EXDEC26 | 13:45:00 - 13:59:59 | 4.5429 | 4.5602 | | | PI |
| EXDEC26 | 14:00:00 - 14:14:59 | 4.5428 | 4.5607 | | | PJ |
| EXDEC26 | 14:15:00 - 14:29:59 | 4.5422 | 4.5605 | | | PK |
| EXDEC26 | 14:30:00 - 14:44:59 | 4.5412 | 4.5630 | | | PL |
| EXDEC26 | 14:45:00 - 14:59:59 | 4.5404 | 4.5627 | | | PN |
| EXDEC26 | 15:00:00 - 15:14:59 | 4.5400 | 4.5627 | | | PO |
| EXDEC26 | 15:15:00 - 15:29:59 | 4.5407 | 4.5636 | | | PP |
| EXDEC26 | 15:30:00 - 15:44:59 | 4.5422 | 4.5654 | | | PQ |
| EXDEC26 | 15:45:00 - 15:59:59 | 4.5420 | 4.5641 | | | PR |
| EXDEC26 | 16:00:00 - 16:14:59 | 4.5401 | 4.5629 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR27 | 09:15:00 - 09:29:59 | 4.5691 | 4.5915 | | | AN |
| EXMAR27 | 09:30:00 - 09:44:59 | 4.5684 | 4.5911 | | | AO |
| EXMAR27 | 09:45:00 - 09:59:59 | 4.5663 | 4.5902 | | | AP |
| EXMAR27 | 10:00:00 - 10:14:59 | 4.5649 | 4.5890 | | | AR |
| EXMAR27 | 10:15:00 - 10:29:59 | 4.5674 | 4.5902 | | | AS |
| EXMAR27 | 10:30:00 - 10:44:59 | 4.5681 | 4.5892 | | | AT |
| EXMAR27 | 10:45:00 - 10:59:59 | 4.5660 | 4.5902 | | | AU |
| EXMAR27 | 11:00:00 - 11:14:59 | 4.5663 | 4.5854 | | | AW |
| EXMAR27 | 11:15:00 - 11:29:59 | 4.5618 | 4.5854 | | | AX |
| EXMAR27 | 11:30:00 - 11:44:59 | 4.5640 | 4.5857 | | | AY |
| EXMAR27 | 11:45:00 - 11:59:59 | 4.5602 | 4.5855 | | | AZ |
| EXMAR27 | 12:00:00 - 12:14:59 | 4.5588 | 4.5846 | | | PA |
| EXMAR27 | 12:15:00 - 12:29:59 | 4.5614 | 4.5880 | | | PB |
| EXMAR27 | 12:30:00 - 12:44:59 | 4.5619 | 4.5904 | | | PC |
| EXMAR27 | 12:45:00 - 12:59:59 | 4.5637 | 4.5901 | | | PD |
| EXMAR27 | 13:00:00 - 13:14:59 | 4.5691 | 4.5877 | | | PF |
| EXMAR27 | 13:15:00 - 13:29:59 | 4.5696 | 4.5890 | | | PG |
| EXMAR27 | 13:30:00 - 13:44:59 | 4.5696 | 4.5897 | | | PH |
| EXMAR27 | 13:45:00 - 13:59:59 | 4.5710 | 4.5900 | | | PI |
| EXMAR27 | 14:00:00 - 14:14:59 | 4.5707 | 4.5904 | | | PJ |
| EXMAR27 | 14:15:00 - 14:29:59 | 4.5704 | 4.5896 | | | PK |
| EXMAR27 | 14:30:00 - 14:44:59 | 4.5693 | 4.5933 | | | PL |
| EXMAR27 | 14:45:00 - 14:59:59 | 4.5674 | 4.5946 | | | PN |
| EXMAR27 | 15:00:00 - 15:14:59 | 4.5675 | 4.5932 | | | PO |
| EXMAR27 | 15:15:00 - 15:29:59 | 4.5677 | 4.5943 | | | PP |
| EXMAR27 | 15:30:00 - 15:44:59 | 4.5693 | 4.5961 | | | PQ |
| EXMAR27 | 15:45:00 - 15:59:59 | 4.5688 | 4.5949 | | | PR |
| EXMAR27 | 16:00:00 - 16:14:59 | 4.5676 | 4.5928 | | | PS |