Time & sales for EX at 2024-05-21
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 09:15:00 - 09:29:59 | 4.2572 | 4.2617 | | | AN |
| EXJUN24 | 09:30:00 - 09:44:59 | 4.2573 | 4.2618 | | | AO |
| EXJUN24 | 09:45:00 - 09:59:59 | 4.2576 | 4.2630 | | | AP |
| EXJUN24 | 10:00:00 - 10:14:59 | 4.2586 | 4.2628 | | | AR |
| EXJUN24 | 10:15:00 - 10:29:59 | 4.2591 | 4.2630 | | | AS |
| EXJUN24 | 10:30:00 - 10:44:59 | 4.2603 | 4.2663 | | | AT |
| EXJUN24 | 10:45:00 - 10:59:59 | 4.2628 | 4.2671 | | | AU |
| EXJUN24 | 11:00:00 - 11:14:59 | 4.2583 | 4.2647 | | | AW |
| EXJUN24 | 11:15:00 - 11:29:59 | 4.2611 | 4.2658 | | | AX |
| EXJUN24 | 11:30:00 - 11:44:59 | 4.2603 | 4.2660 | | | AY |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.2594 | 4.2632 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.2603 | 4.2652 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.2604 | 4.2641 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.2606 | 4.2646 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.2588 | 4.2646 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.2591 | 4.2629 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.2598 | 4.2635 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.2603 | 4.2642 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.2600 | 4.2639 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.2595 | 4.2644 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.2598 | 4.2639 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.2607 | 4.2647 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.2606 | 4.2646 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.2605 | 4.2644 | | | PO |
| EXJUN24 | 15:15:00 - 15:29:59 | 4.2602 | 4.2642 | | | PP |
| EXJUN24 | 15:30:00 - 15:44:59 | 4.2602 | 4.2642 | | | PQ |
| EXJUN24 | 15:45:00 - 15:59:59 | 4.2585 | 4.2633 | | | PR |
| EXJUN24 | 16:00:00 - 16:14:59 | 4.2570 | 4.2628 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.2798 | 4.2851 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.2802 | 4.2852 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.2802 | 4.2865 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.2813 | 4.2863 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.2820 | 4.2866 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.2832 | 4.2893 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.2857 | 4.2906 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.2811 | 4.2884 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.2837 | 4.2892 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.2832 | 4.2894 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.2821 | 4.2867 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.2828 | 4.2885 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.2832 | 4.2875 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.2834 | 4.2881 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.2816 | 4.2880 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.2816 | 4.2864 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.2828 | 4.2869 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.2831 | 4.2876 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.2827 | 4.2871 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.2826 | 4.2877 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.2826 | 4.2870 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.2835 | 4.2884 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.2836 | 4.2881 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.2831 | 4.2876 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.2830 | 4.2877 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.2829 | 4.2875 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.2814 | 4.2868 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.2794 | 4.2863 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.3059 | 4.3119 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.3060 | 4.3120 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.3059 | 4.3131 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.3069 | 4.3132 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.3076 | 4.3132 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.3092 | 4.3165 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.3115 | 4.3174 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.3068 | 4.3152 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.3099 | 4.3161 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.3090 | 4.3161 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.3079 | 4.3135 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.3085 | 4.3153 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.3090 | 4.3142 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.3093 | 4.3149 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.3073 | 4.3148 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.3073 | 4.3129 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.3086 | 4.3135 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.3090 | 4.3142 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.3090 | 4.3139 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.3082 | 4.3144 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.3083 | 4.3143 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.3091 | 4.3154 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.3089 | 4.3151 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.3078 | 4.3151 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.3084 | 4.3147 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.3081 | 4.3148 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.3064 | 4.3139 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.3054 | 4.3116 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.3342 | 4.3413 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.3346 | 4.3415 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.3345 | 4.3426 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.3357 | 4.3424 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.3364 | 4.3427 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.3376 | 4.3455 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.3401 | 4.3467 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.3354 | 4.3444 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.3380 | 4.3452 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.3375 | 4.3453 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.3364 | 4.3426 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.3371 | 4.3445 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.3375 | 4.3434 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.3377 | 4.3441 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.3358 | 4.3439 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.3358 | 4.3422 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.3370 | 4.3427 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.3372 | 4.3434 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.3371 | 4.3429 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.3368 | 4.3436 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.3367 | 4.3430 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.3376 | 4.3445 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.3376 | 4.3441 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.3372 | 4.3438 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.3368 | 4.3439 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.3370 | 4.3437 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.3354 | 4.3431 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.3335 | 4.3424 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.3589 | 4.3696 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.3589 | 4.3697 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.3600 | 4.3703 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.3602 | 4.3701 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.3608 | 4.3706 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.3623 | 4.3738 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.3645 | 4.3746 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.3598 | 4.3723 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.3626 | 4.3733 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.3619 | 4.3733 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.3610 | 4.3704 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.3618 | 4.3726 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.3619 | 4.3714 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.3622 | 4.3720 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.3604 | 4.3719 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.3606 | 4.3703 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.3615 | 4.3707 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.3619 | 4.3715 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.3615 | 4.3711 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.3613 | 4.3719 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.3614 | 4.3713 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.3622 | 4.3715 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.3621 | 4.3717 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.3616 | 4.3718 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.3617 | 4.3714 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.3618 | 4.3714 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.3597 | 4.3707 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.3584 | 4.3701 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.3826 | 4.3987 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.3827 | 4.3988 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.3836 | 4.3992 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.3837 | 4.3996 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.3841 | 4.3998 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.3887 | 4.4009 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.3908 | 4.4017 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.3836 | 4.4020 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.3865 | 4.4028 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.3855 | 4.4027 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.3846 | 4.3998 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.3851 | 4.4014 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.3858 | 4.4009 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.3861 | 4.4011 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.3840 | 4.4015 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.3838 | 4.3997 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.3852 | 4.4002 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.3858 | 4.4010 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.3858 | 4.4006 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.3853 | 4.4010 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.3852 | 4.4008 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.3862 | 4.4014 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.3860 | 4.4014 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.3851 | 4.4015 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.3854 | 4.4009 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.3853 | 4.4011 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.3830 | 4.4001 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.3826 | 4.3993 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.4100 | 4.4249 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.4094 | 4.4251 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.4108 | 4.4254 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.4105 | 4.4251 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.4112 | 4.4258 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.4127 | 4.4287 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.4147 | 4.4302 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.4104 | 4.4277 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.4129 | 4.4286 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.4124 | 4.4286 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.4114 | 4.4257 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.4120 | 4.4280 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.4127 | 4.4268 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.4129 | 4.4275 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.4107 | 4.4273 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.4108 | 4.4256 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.4120 | 4.4261 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.4125 | 4.4268 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.4120 | 4.4262 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.4120 | 4.4270 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.4118 | 4.4263 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.4128 | 4.4274 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.4129 | 4.4272 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.4125 | 4.4269 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.4121 | 4.4269 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.4124 | 4.4269 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.4106 | 4.4263 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.4093 | 4.4256 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.4370 | 4.4514 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.4362 | 4.4515 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.4368 | 4.4513 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.4370 | 4.4507 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.4381 | 4.4516 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.4394 | 4.4546 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.4414 | 4.4563 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.4373 | 4.4538 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.4399 | 4.4546 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.4393 | 4.4544 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.4383 | 4.4516 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.4388 | 4.4539 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.4397 | 4.4528 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.4399 | 4.4534 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.4376 | 4.4533 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.4377 | 4.4515 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.4390 | 4.4518 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.4395 | 4.4526 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.4389 | 4.4519 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.4387 | 4.4529 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.4386 | 4.4522 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.4396 | 4.4533 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.4399 | 4.4532 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.4392 | 4.4531 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.4388 | 4.4534 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.4391 | 4.4531 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.4374 | 4.4525 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.4361 | 4.4520 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:15:00 - 09:29:59 | 4.4643 | 4.4783 | | | AN |
| EXJUN26 | 09:30:00 - 09:44:59 | 4.4628 | 4.4785 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.4627 | 4.4778 | | | AP |
| EXJUN26 | 10:00:00 - 10:14:59 | 4.4634 | 4.4771 | | | AR |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.4647 | 4.4781 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.4661 | 4.4813 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.4681 | 4.4830 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.4638 | 4.4806 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.4667 | 4.4813 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.4660 | 4.4809 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.4650 | 4.4782 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.4655 | 4.4806 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.4666 | 4.4795 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.4666 | 4.4800 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.4643 | 4.4799 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.4644 | 4.4781 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.4655 | 4.4783 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.4657 | 4.4792 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.4656 | 4.4785 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.4654 | 4.4795 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.4653 | 4.4788 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.4663 | 4.4806 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.4666 | 4.4798 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.4657 | 4.4799 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.4655 | 4.4798 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.4660 | 4.4799 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.4642 | 4.4793 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.4631 | 4.4789 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP26 | 09:15:00 - 09:29:59 | 4.4896 | 4.5067 | | | AN |
| EXSEP26 | 09:30:00 - 09:44:59 | 4.4886 | 4.5068 | | | AO |
| EXSEP26 | 09:45:00 - 09:59:59 | 4.4889 | 4.5062 | | | AP |
| EXSEP26 | 10:00:00 - 10:14:59 | 4.4896 | 4.5055 | | | AR |
| EXSEP26 | 10:15:00 - 10:29:59 | 4.4907 | 4.5065 | | | AS |
| EXSEP26 | 10:30:00 - 10:44:59 | 4.4923 | 4.5103 | | | AT |
| EXSEP26 | 10:45:00 - 10:59:59 | 4.4942 | 4.5115 | | | AU |
| EXSEP26 | 11:00:00 - 11:14:59 | 4.4896 | 4.5094 | | | AW |
| EXSEP26 | 11:15:00 - 11:29:59 | 4.4930 | 4.5098 | | | AX |
| EXSEP26 | 11:30:00 - 11:44:59 | 4.4922 | 4.5095 | | | AY |
| EXSEP26 | 11:45:00 - 11:59:59 | 4.4913 | 4.5068 | | | AZ |
| EXSEP26 | 12:00:00 - 12:14:59 | 4.4920 | 4.5093 | | | PA |
| EXSEP26 | 12:15:00 - 12:29:59 | 4.4929 | 4.5082 | | | PB |
| EXSEP26 | 12:30:00 - 12:44:59 | 4.4929 | 4.5087 | | | PC |
| EXSEP26 | 12:45:00 - 12:59:59 | 4.4906 | 4.5085 | | | PD |
| EXSEP26 | 13:00:00 - 13:14:59 | 4.4910 | 4.5066 | | | PF |
| EXSEP26 | 13:15:00 - 13:29:59 | 4.4909 | 4.5069 | | | PG |
| EXSEP26 | 13:30:00 - 13:44:59 | 4.4907 | 4.5083 | | | PH |
| EXSEP26 | 13:45:00 - 13:59:59 | 4.4906 | 4.5078 | | | PI |
| EXSEP26 | 14:00:00 - 14:14:59 | 4.4918 | 4.5081 | | | PJ |
| EXSEP26 | 14:15:00 - 14:29:59 | 4.4916 | 4.5076 | | | PK |
| EXSEP26 | 14:30:00 - 14:44:59 | 4.4927 | 4.5088 | | | PL |
| EXSEP26 | 14:45:00 - 14:59:59 | 4.4930 | 4.5081 | | | PN |
| EXSEP26 | 15:00:00 - 15:14:59 | 4.4922 | 4.5106 | | | PO |
| EXSEP26 | 15:15:00 - 15:29:59 | 4.4923 | 4.5083 | | | PP |
| EXSEP26 | 15:30:00 - 15:44:59 | 4.4927 | 4.5086 | | | PQ |
| EXSEP26 | 15:45:00 - 15:59:59 | 4.4910 | 4.5076 | | | PR |
| EXSEP26 | 16:00:00 - 16:14:59 | 4.4898 | 4.5073 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC26 | 09:15:00 - 09:29:59 | 4.5155 | 4.5349 | | | AN |
| EXDEC26 | 09:30:00 - 09:44:59 | 4.5145 | 4.5350 | | | AO |
| EXDEC26 | 09:45:00 - 09:59:59 | 4.5148 | 4.5345 | | | AP |
| EXDEC26 | 10:00:00 - 10:14:59 | 4.5155 | 4.5338 | | | AR |
| EXDEC26 | 10:15:00 - 10:29:59 | 4.5168 | 4.5349 | | | AS |
| EXDEC26 | 10:30:00 - 10:44:59 | 4.5176 | 4.5389 | | | AT |
| EXDEC26 | 10:45:00 - 10:59:59 | 4.5203 | 4.5397 | | | AU |
| EXDEC26 | 11:00:00 - 11:14:59 | 4.5147 | 4.5383 | | | AW |
| EXDEC26 | 11:15:00 - 11:29:59 | 4.5193 | 4.5384 | | | AX |
| EXDEC26 | 11:30:00 - 11:44:59 | 4.5185 | 4.5382 | | | AY |
| EXDEC26 | 11:45:00 - 11:59:59 | 4.5175 | 4.5354 | | | AZ |
| EXDEC26 | 12:00:00 - 12:14:59 | 4.5183 | 4.5380 | | | PA |
| EXDEC26 | 12:15:00 - 12:29:59 | 4.5191 | 4.5368 | | | PB |
| EXDEC26 | 12:30:00 - 12:44:59 | 4.5191 | 4.5373 | | | PC |
| EXDEC26 | 12:45:00 - 12:59:59 | 4.5170 | 4.5371 | | | PD |
| EXDEC26 | 13:00:00 - 13:14:59 | 4.5173 | 4.5351 | | | PF |
| EXDEC26 | 13:15:00 - 13:29:59 | 4.5162 | 4.5355 | | | PG |
| EXDEC26 | 13:30:00 - 13:44:59 | 4.5155 | 4.5374 | | | PH |
| EXDEC26 | 13:45:00 - 13:59:59 | 4.5155 | 4.5370 | | | PI |
| EXDEC26 | 14:00:00 - 14:14:59 | 4.5180 | 4.5367 | | | PJ |
| EXDEC26 | 14:15:00 - 14:29:59 | 4.5180 | 4.5360 | | | PK |
| EXDEC26 | 14:30:00 - 14:44:59 | 4.5192 | 4.5374 | | | PL |
| EXDEC26 | 14:45:00 - 14:59:59 | 4.5196 | 4.5366 | | | PN |
| EXDEC26 | 15:00:00 - 15:14:59 | 4.5186 | 4.5379 | | | PO |
| EXDEC26 | 15:15:00 - 15:29:59 | 4.5188 | 4.5368 | | | PP |
| EXDEC26 | 15:30:00 - 15:44:59 | 4.5192 | 4.5371 | | | PQ |
| EXDEC26 | 15:45:00 - 15:59:59 | 4.5178 | 4.5361 | | | PR |
| EXDEC26 | 16:00:00 - 16:14:59 | 4.5167 | 4.5358 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR27 | 09:15:00 - 09:29:59 | 4.5413 | 4.5630 | | | AN |
| EXMAR27 | 09:30:00 - 09:44:59 | 4.5405 | 4.5631 | | | AO |
| EXMAR27 | 09:45:00 - 09:59:59 | 4.5403 | 4.5627 | | | AP |
| EXMAR27 | 10:00:00 - 10:14:59 | 4.5412 | 4.5620 | | | AR |
| EXMAR27 | 10:15:00 - 10:29:59 | 4.5428 | 4.5631 | | | AS |
| EXMAR27 | 10:30:00 - 10:44:59 | 4.5427 | 4.5676 | | | AT |
| EXMAR27 | 10:45:00 - 10:59:59 | 4.5466 | 4.5681 | | | AU |
| EXMAR27 | 11:00:00 - 11:14:59 | 4.5395 | 4.5678 | | | AW |
| EXMAR27 | 11:15:00 - 11:29:59 | 4.5457 | 4.5674 | | | AX |
| EXMAR27 | 11:30:00 - 11:44:59 | 4.5447 | 4.5668 | | | AY |
| EXMAR27 | 11:45:00 - 11:59:59 | 4.5438 | 4.5641 | | | AZ |
| EXMAR27 | 12:00:00 - 12:14:59 | 4.5442 | 4.5667 | | | PA |
| EXMAR27 | 12:15:00 - 12:29:59 | 4.5454 | 4.5656 | | | PB |
| EXMAR27 | 12:30:00 - 12:44:59 | 4.5454 | 4.5661 | | | PC |
| EXMAR27 | 12:45:00 - 12:59:59 | 4.5433 | 4.5660 | | | PD |
| EXMAR27 | 13:00:00 - 13:14:59 | 4.5436 | 4.5637 | | | PF |
| EXMAR27 | 13:15:00 - 13:29:59 | 4.5416 | 4.5642 | | | PG |
| EXMAR27 | 13:30:00 - 13:44:59 | 4.5403 | 4.5664 | | | PH |
| EXMAR27 | 13:45:00 - 13:59:59 | 4.5406 | 4.5663 | | | PI |
| EXMAR27 | 14:00:00 - 14:14:59 | 4.5446 | 4.5652 | | | PJ |
| EXMAR27 | 14:15:00 - 14:29:59 | 4.5446 | 4.5645 | | | PK |
| EXMAR27 | 14:30:00 - 14:44:59 | 4.5455 | 4.5662 | | | PL |
| EXMAR27 | 14:45:00 - 14:59:59 | 4.5457 | 4.5653 | | | PN |
| EXMAR27 | 15:00:00 - 15:14:59 | 4.5449 | 4.5655 | | | PO |
| EXMAR27 | 15:15:00 - 15:29:59 | 4.5452 | 4.5655 | | | PP |
| EXMAR27 | 15:30:00 - 15:44:59 | 4.5454 | 4.5656 | | | PQ |
| EXMAR27 | 15:45:00 - 15:59:59 | 4.5442 | 4.5645 | | | PR |
| EXMAR27 | 16:00:00 - 16:14:59 | 4.5435 | 4.5628 | | | PS |