Time & sales for EX at 2024-06-04
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 09:15:00 - 09:29:59 | 4.2836 | 4.2872 | | | AN |
| EXJUN24 | 09:30:00 - 09:44:59 | 4.2870 | 4.2918 | | | AO |
| EXJUN24 | 09:45:00 - 09:59:59 | 4.2863 | 4.2929 | | | AP |
| EXJUN24 | 10:00:00 - 10:14:59 | 4.2907 | 4.3003 | | | AR |
| EXJUN24 | 10:15:00 - 10:29:59 | 4.2911 | 4.2981 | | | AS |
| EXJUN24 | 10:30:00 - 10:44:59 | 4.2946 | 4.2995 | | | AT |
| EXJUN24 | 10:45:00 - 10:59:59 | 4.2930 | 4.2993 | | | AU |
| EXJUN24 | 11:00:00 - 11:14:59 | 4.2933 | 4.2984 | | | AW |
| EXJUN24 | 11:15:00 - 11:29:59 | 4.2947 | 4.3012 | | | AX |
| EXJUN24 | 11:30:00 - 11:44:59 | 4.2904 | 4.2999 | | | AY |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.2909 | 4.2949 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.2929 | 4.3003 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.2932 | 4.2998 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.2960 | 4.3009 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.3022 | 4.3083 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.3006 | 4.3078 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.2977 | 4.3046 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.2939 | 4.3021 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.2972 | 4.3000 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.2972 | 4.3052 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.3004 | 4.3038 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.2999 | 4.3041 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.3007 | 4.3059 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.3013 | 4.3064 | | | PO |
| EXJUN24 | 15:15:00 - 15:29:59 | 4.2984 | 4.3041 | | | PP |
| EXJUN24 | 15:30:00 - 15:44:59 | 4.2990 | 4.3038 | | | PQ |
| EXJUN24 | 15:45:00 - 15:59:59 | 4.2997 | 4.3037 | | | PR |
| EXJUN24 | 16:00:00 - 16:14:59 | 4.3006 | 4.3042 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.3064 | 4.3105 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.3095 | 4.3148 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.3089 | 4.3159 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.3133 | 4.3234 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.3142 | 4.3212 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.3173 | 4.3225 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.3156 | 4.3222 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.3160 | 4.3217 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.3181 | 4.3243 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.3129 | 4.3230 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.3134 | 4.3180 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.3154 | 4.3235 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.3157 | 4.3231 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.3186 | 4.3240 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.3248 | 4.3314 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.3230 | 4.3292 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.3202 | 4.3276 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.3168 | 4.3252 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.3198 | 4.3232 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.3194 | 4.3284 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.3231 | 4.3268 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.3221 | 4.3271 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.3232 | 4.3290 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.3237 | 4.3296 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.3210 | 4.3271 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.3216 | 4.3269 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.3223 | 4.3268 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.3227 | 4.3276 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.3316 | 4.3366 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.3349 | 4.3410 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.3341 | 4.3418 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.3392 | 4.3494 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.3390 | 4.3469 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.3426 | 4.3485 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.3408 | 4.3485 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.3418 | 4.3483 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.3428 | 4.3504 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.3387 | 4.3491 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.3387 | 4.3441 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.3412 | 4.3495 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.3410 | 4.3489 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.3439 | 4.3500 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.3501 | 4.3575 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.3484 | 4.3552 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.3454 | 4.3535 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.3419 | 4.3512 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.3450 | 4.3490 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.3450 | 4.3544 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.3477 | 4.3523 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.3471 | 4.3530 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.3479 | 4.3544 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.3486 | 4.3551 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.3459 | 4.3530 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.3466 | 4.3527 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.3472 | 4.3528 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.3480 | 4.3535 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.3612 | 4.3671 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.3645 | 4.3713 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.3636 | 4.3720 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.3677 | 4.3795 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.3685 | 4.3772 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.3716 | 4.3785 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.3697 | 4.3784 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.3701 | 4.3778 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.3717 | 4.3803 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.3671 | 4.3789 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.3676 | 4.3738 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.3695 | 4.3793 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.3698 | 4.3788 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.3727 | 4.3797 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.3791 | 4.3871 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.3774 | 4.3865 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.3745 | 4.3837 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.3707 | 4.3803 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.3737 | 4.3786 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.3733 | 4.3839 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.3770 | 4.3823 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.3759 | 4.3826 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.3771 | 4.3845 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.3780 | 4.3851 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.3750 | 4.3826 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.3756 | 4.3826 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.3763 | 4.3825 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.3766 | 4.3828 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.3858 | 4.3942 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.3895 | 4.3989 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.3878 | 4.3991 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.3921 | 4.4066 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.3929 | 4.4041 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.3960 | 4.4059 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.3943 | 4.4056 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.3947 | 4.4047 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.3971 | 4.4074 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.3918 | 4.4054 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.3920 | 4.4003 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.3944 | 4.4056 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.3944 | 4.4049 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.3975 | 4.4062 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.4036 | 4.4134 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.4017 | 4.4114 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.3989 | 4.4096 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.3949 | 4.4071 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.3982 | 4.4050 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.3982 | 4.4105 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.4016 | 4.4089 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.4009 | 4.4090 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.4017 | 4.4109 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.4026 | 4.4113 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.3999 | 4.4089 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.4003 | 4.4090 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.4011 | 4.4090 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.4017 | 4.4096 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.4089 | 4.4242 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.4127 | 4.4290 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.4115 | 4.4294 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.4156 | 4.4370 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.4177 | 4.4345 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.4199 | 4.4360 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.4177 | 4.4358 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.4182 | 4.4351 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.4218 | 4.4374 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.4153 | 4.4362 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.4162 | 4.4310 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.4199 | 4.4359 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.4201 | 4.4345 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.4240 | 4.4364 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.4296 | 4.4431 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.4272 | 4.4432 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.4246 | 4.4404 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.4203 | 4.4371 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.4236 | 4.4354 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.4239 | 4.4413 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.4278 | 4.4398 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.4268 | 4.4400 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.4274 | 4.4416 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.4296 | 4.4422 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.4270 | 4.4391 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.4264 | 4.4399 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.4272 | 4.4399 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.4278 | 4.4404 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.4372 | 4.4516 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.4407 | 4.4562 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.4394 | 4.4567 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.4438 | 4.4647 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.4458 | 4.4619 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.4481 | 4.4633 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.4461 | 4.4634 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.4465 | 4.4621 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.4501 | 4.4650 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.4430 | 4.4637 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.4440 | 4.4582 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.4470 | 4.4636 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.4476 | 4.4625 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.4511 | 4.4640 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.4576 | 4.4709 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.4548 | 4.4690 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.4520 | 4.4674 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.4483 | 4.4645 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.4509 | 4.4626 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.4513 | 4.4693 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.4551 | 4.4677 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.4541 | 4.4679 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.4546 | 4.4696 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.4568 | 4.4705 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.4542 | 4.4670 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.4539 | 4.4676 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.4549 | 4.4678 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.4551 | 4.4678 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.4649 | 4.4784 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.4688 | 4.4834 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.4675 | 4.4840 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.4722 | 4.4923 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.4735 | 4.4890 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.4762 | 4.4908 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.4742 | 4.4911 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.4751 | 4.4898 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.4779 | 4.4926 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.4716 | 4.4912 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.4719 | 4.4854 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.4745 | 4.4912 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.4750 | 4.4903 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.4781 | 4.4917 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.4850 | 4.4989 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.4826 | 4.4967 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.4798 | 4.4950 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.4762 | 4.4927 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.4784 | 4.4900 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.4790 | 4.4975 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.4834 | 4.4957 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.4819 | 4.4956 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.4829 | 4.4978 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.4840 | 4.4986 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.4816 | 4.4955 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.4816 | 4.4957 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.4828 | 4.4960 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.4826 | 4.4966 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:15:00 - 09:29:59 | 4.4934 | 4.5064 | | | AN |
| EXJUN26 | 09:30:00 - 09:44:59 | 4.4965 | 4.5110 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.4954 | 4.5116 | | | AP |
| EXJUN26 | 10:00:00 - 10:14:59 | 4.5002 | 4.5202 | | | AR |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.5010 | 4.5167 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.5044 | 4.5186 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.5030 | 4.5189 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.5034 | 4.5174 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.5052 | 4.5204 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.5000 | 4.5191 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.4998 | 4.5130 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.5019 | 4.5191 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.5027 | 4.5184 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.5052 | 4.5198 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.5122 | 4.5272 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.5105 | 4.5247 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.5077 | 4.5232 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.5040 | 4.5208 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.5061 | 4.5177 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.5068 | 4.5257 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.5113 | 4.5239 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.5098 | 4.5241 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.5109 | 4.5263 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.5110 | 4.5272 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.5092 | 4.5242 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.5094 | 4.5247 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.5107 | 4.5244 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.5112 | 4.5248 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP26 | 09:15:00 - 09:29:59 | 4.5205 | 4.5357 | | | AN |
| EXSEP26 | 09:30:00 - 09:44:59 | 4.5241 | 4.5403 | | | AO |
| EXSEP26 | 09:45:00 - 09:59:59 | 4.5231 | 4.5415 | | | AP |
| EXSEP26 | 10:00:00 - 10:14:59 | 4.5281 | 4.5498 | | | AR |
| EXSEP26 | 10:15:00 - 10:29:59 | 4.5287 | 4.5463 | | | AS |
| EXSEP26 | 10:30:00 - 10:44:59 | 4.5319 | 4.5479 | | | AT |
| EXSEP26 | 10:45:00 - 10:59:59 | 4.5302 | 4.5483 | | | AU |
| EXSEP26 | 11:00:00 - 11:14:59 | 4.5308 | 4.5468 | | | AW |
| EXSEP26 | 11:15:00 - 11:29:59 | 4.5320 | 4.5498 | | | AX |
| EXSEP26 | 11:30:00 - 11:44:59 | 4.5269 | 4.5490 | | | AY |
| EXSEP26 | 11:45:00 - 11:59:59 | 4.5276 | 4.5425 | | | AZ |
| EXSEP26 | 12:00:00 - 12:14:59 | 4.5301 | 4.5485 | | | PA |
| EXSEP26 | 12:15:00 - 12:29:59 | 4.5309 | 4.5479 | | | PB |
| EXSEP26 | 12:30:00 - 12:44:59 | 4.5334 | 4.5499 | | | PC |
| EXSEP26 | 12:45:00 - 12:59:59 | 4.5404 | 4.5569 | | | PD |
| EXSEP26 | 13:00:00 - 13:14:59 | 4.5387 | 4.5560 | | | PF |
| EXSEP26 | 13:15:00 - 13:29:59 | 4.5357 | 4.5530 | | | PG |
| EXSEP26 | 13:30:00 - 13:44:59 | 4.5315 | 4.5502 | | | PH |
| EXSEP26 | 13:45:00 - 13:59:59 | 4.5347 | 4.5476 | | | PI |
| EXSEP26 | 14:00:00 - 14:14:59 | 4.5352 | 4.5553 | | | PJ |
| EXSEP26 | 14:15:00 - 14:29:59 | 4.5395 | 4.5540 | | | PK |
| EXSEP26 | 14:30:00 - 14:44:59 | 4.5385 | 4.5539 | | | PL |
| EXSEP26 | 14:45:00 - 14:59:59 | 4.5394 | 4.5561 | | | PN |
| EXSEP26 | 15:00:00 - 15:14:59 | 4.5398 | 4.5572 | | | PO |
| EXSEP26 | 15:15:00 - 15:29:59 | 4.5377 | 4.5542 | | | PP |
| EXSEP26 | 15:30:00 - 15:44:59 | 4.5380 | 4.5544 | | | PQ |
| EXSEP26 | 15:45:00 - 15:59:59 | 4.5393 | 4.5545 | | | PR |
| EXSEP26 | 16:00:00 - 16:14:59 | 4.5401 | 4.5552 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC26 | 09:15:00 - 09:29:59 | 4.5479 | 4.5649 | | | AN |
| EXDEC26 | 09:30:00 - 09:44:59 | 4.5516 | 4.5700 | | | AO |
| EXDEC26 | 09:45:00 - 09:59:59 | 4.5507 | 4.5715 | | | AP |
| EXDEC26 | 10:00:00 - 10:14:59 | 4.5560 | 4.5795 | | | AR |
| EXDEC26 | 10:15:00 - 10:29:59 | 4.5561 | 4.5758 | | | AS |
| EXDEC26 | 10:30:00 - 10:44:59 | 4.5595 | 4.5773 | | | AT |
| EXDEC26 | 10:45:00 - 10:59:59 | 4.5578 | 4.5777 | | | AU |
| EXDEC26 | 11:00:00 - 11:14:59 | 4.5582 | 4.5764 | | | AW |
| EXDEC26 | 11:15:00 - 11:29:59 | 4.5596 | 4.5790 | | | AX |
| EXDEC26 | 11:30:00 - 11:44:59 | 4.5532 | 4.5792 | | | AY |
| EXDEC26 | 11:45:00 - 11:59:59 | 4.5555 | 4.5720 | | | AZ |
| EXDEC26 | 12:00:00 - 12:14:59 | 4.5582 | 4.5780 | | | PA |
| EXDEC26 | 12:15:00 - 12:29:59 | 4.5589 | 4.5775 | | | PB |
| EXDEC26 | 12:30:00 - 12:44:59 | 4.5611 | 4.5801 | | | PC |
| EXDEC26 | 12:45:00 - 12:59:59 | 4.5686 | 4.5864 | | | PD |
| EXDEC26 | 13:00:00 - 13:14:59 | 4.5665 | 4.5839 | | | PF |
| EXDEC26 | 13:15:00 - 13:29:59 | 4.5638 | 4.5824 | | | PG |
| EXDEC26 | 13:30:00 - 13:44:59 | 4.5594 | 4.5796 | | | PH |
| EXDEC26 | 13:45:00 - 13:59:59 | 4.5630 | 4.5772 | | | PI |
| EXDEC26 | 14:00:00 - 14:14:59 | 4.5633 | 4.5848 | | | PJ |
| EXDEC26 | 14:15:00 - 14:29:59 | 4.5677 | 4.5838 | | | PK |
| EXDEC26 | 14:30:00 - 14:44:59 | 4.5670 | 4.5840 | | | PL |
| EXDEC26 | 14:45:00 - 14:59:59 | 4.5678 | 4.5860 | | | PN |
| EXDEC26 | 15:00:00 - 15:14:59 | 4.5685 | 4.5873 | | | PO |
| EXDEC26 | 15:15:00 - 15:29:59 | 4.5662 | 4.5842 | | | PP |
| EXDEC26 | 15:30:00 - 15:44:59 | 4.5666 | 4.5844 | | | PQ |
| EXDEC26 | 15:45:00 - 15:59:59 | 4.5680 | 4.5845 | | | PR |
| EXDEC26 | 16:00:00 - 16:14:59 | 4.5685 | 4.5854 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR27 | 09:15:00 - 09:29:59 | 4.5755 | 4.5944 | | | AN |
| EXMAR27 | 09:30:00 - 09:44:59 | 4.5791 | 4.5995 | | | AO |
| EXMAR27 | 09:45:00 - 09:59:59 | 4.5783 | 4.6013 | | | AP |
| EXMAR27 | 10:00:00 - 10:14:59 | 4.5845 | 4.6090 | | | AR |
| EXMAR27 | 10:15:00 - 10:29:59 | 4.5841 | 4.6049 | | | AS |
| EXMAR27 | 10:30:00 - 10:44:59 | 4.5870 | 4.6065 | | | AT |
| EXMAR27 | 10:45:00 - 10:59:59 | 4.5853 | 4.6069 | | | AU |
| EXMAR27 | 11:00:00 - 11:14:59 | 4.5862 | 4.6061 | | | AW |
| EXMAR27 | 11:15:00 - 11:29:59 | 4.5878 | 4.6085 | | | AX |
| EXMAR27 | 11:30:00 - 11:44:59 | 4.5793 | 4.6093 | | | AY |
| EXMAR27 | 11:45:00 - 11:59:59 | 4.5832 | 4.6015 | | | AZ |
| EXMAR27 | 12:00:00 - 12:14:59 | 4.5866 | 4.6076 | | | PA |
| EXMAR27 | 12:15:00 - 12:29:59 | 4.5870 | 4.6072 | | | PB |
| EXMAR27 | 12:30:00 - 12:44:59 | 4.5883 | 4.6104 | | | PC |
| EXMAR27 | 12:45:00 - 12:59:59 | 4.5967 | 4.6161 | | | PD |
| EXMAR27 | 13:00:00 - 13:14:59 | 4.5945 | 4.6134 | | | PF |
| EXMAR27 | 13:15:00 - 13:29:59 | 4.5917 | 4.6120 | | | PG |
| EXMAR27 | 13:30:00 - 13:44:59 | 4.5873 | 4.6093 | | | PH |
| EXMAR27 | 13:45:00 - 13:59:59 | 4.5913 | 4.6067 | | | PI |
| EXMAR27 | 14:00:00 - 14:14:59 | 4.5914 | 4.6141 | | | PJ |
| EXMAR27 | 14:15:00 - 14:29:59 | 4.5962 | 4.6135 | | | PK |
| EXMAR27 | 14:30:00 - 14:44:59 | 4.5953 | 4.6142 | | | PL |
| EXMAR27 | 14:45:00 - 14:59:59 | 4.5963 | 4.6159 | | | PN |
| EXMAR27 | 15:00:00 - 15:14:59 | 4.5970 | 4.6172 | | | PO |
| EXMAR27 | 15:15:00 - 15:29:59 | 4.5947 | 4.6141 | | | PP |
| EXMAR27 | 15:30:00 - 15:44:59 | 4.5952 | 4.6145 | | | PQ |
| EXMAR27 | 15:45:00 - 15:59:59 | 4.5966 | 4.6146 | | | PR |
| EXMAR27 | 16:00:00 - 16:14:59 | 4.5968 | 4.6158 | | | PS |