Time & sales for EX at 2024-07-04
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.3157 | 4.3212 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.3138 | 4.3202 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.3135 | 4.3174 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.3128 | 4.3206 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.3127 | 4.3179 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.3139 | 4.3191 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.3139 | 4.3179 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.3137 | 4.3182 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.3135 | 4.3171 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.3139 | 4.3191 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.3126 | 4.3179 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.3127 | 4.3188 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.3107 | 4.3165 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.3110 | 4.3157 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.3108 | 4.3161 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.3102 | 4.3173 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.3138 | 4.3180 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.3113 | 4.3175 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.3085 | 4.3138 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.3088 | 4.3129 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.3076 | 4.3128 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.3067 | 4.3129 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.3075 | 4.3121 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.3061 | 4.3124 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.3047 | 4.3099 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.3009 | 4.3087 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.3004 | 4.3048 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.3000 | 4.3049 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.3421 | 4.3486 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.3403 | 4.3472 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.3399 | 4.3449 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.3396 | 4.3480 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.3393 | 4.3455 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.3403 | 4.3462 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.3404 | 4.3455 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.3401 | 4.3457 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.3398 | 4.3444 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.3406 | 4.3465 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.3391 | 4.3450 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.3396 | 4.3465 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.3372 | 4.3438 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.3379 | 4.3433 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.3373 | 4.3434 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.3368 | 4.3448 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.3403 | 4.3452 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.3379 | 4.3449 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.3349 | 4.3409 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.3349 | 4.3402 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.3337 | 4.3404 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.3331 | 4.3402 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.3340 | 4.3395 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.3325 | 4.3398 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.3311 | 4.3372 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.3277 | 4.3360 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.3268 | 4.3320 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.3264 | 4.3321 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.3717 | 4.3787 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.3699 | 4.3777 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.3695 | 4.3749 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.3688 | 4.3783 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.3687 | 4.3754 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.3698 | 4.3766 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.3698 | 4.3754 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.3696 | 4.3756 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.3695 | 4.3744 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.3699 | 4.3765 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.3685 | 4.3749 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.3686 | 4.3761 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.3666 | 4.3739 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.3669 | 4.3730 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.3668 | 4.3735 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.3661 | 4.3748 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.3697 | 4.3754 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.3672 | 4.3750 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.3644 | 4.3711 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.3647 | 4.3702 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.3635 | 4.3703 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.3625 | 4.3702 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.3633 | 4.3694 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.3619 | 4.3698 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.3601 | 4.3678 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.3564 | 4.3666 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.3562 | 4.3630 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.3564 | 4.3637 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.3997 | 4.4076 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.3977 | 4.4062 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.3973 | 4.4039 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.3968 | 4.4071 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.3966 | 4.4045 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.3978 | 4.4053 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.3976 | 4.4042 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.3974 | 4.4045 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.3971 | 4.4033 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.3976 | 4.4054 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.3963 | 4.4038 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.3967 | 4.4051 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.3943 | 4.4027 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.3950 | 4.4023 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.3946 | 4.4025 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.3940 | 4.4038 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.3974 | 4.4043 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.3949 | 4.4039 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.3921 | 4.3998 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.3921 | 4.3991 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.3912 | 4.3990 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.3903 | 4.3991 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.3911 | 4.3984 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.3897 | 4.3987 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.3881 | 4.3964 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.3844 | 4.3950 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.3846 | 4.3926 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.3853 | 4.3933 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.4265 | 4.4374 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.4247 | 4.4369 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.4244 | 4.4346 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.4238 | 4.4382 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.4236 | 4.4353 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.4249 | 4.4363 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.4248 | 4.4354 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.4245 | 4.4360 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.4243 | 4.4340 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.4248 | 4.4361 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.4234 | 4.4347 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.4240 | 4.4362 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.4213 | 4.4343 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.4221 | 4.4334 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.4216 | 4.4335 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.4210 | 4.4348 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.4246 | 4.4352 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.4222 | 4.4351 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.4192 | 4.4309 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.4197 | 4.4304 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.4184 | 4.4302 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.4174 | 4.4304 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.4182 | 4.4298 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.4169 | 4.4300 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.4155 | 4.4273 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.4118 | 4.4256 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.4115 | 4.4232 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.4113 | 4.4237 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.4563 | 4.4683 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.4551 | 4.4689 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.4548 | 4.4662 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.4543 | 4.4700 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.4540 | 4.4670 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.4549 | 4.4679 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.4552 | 4.4669 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.4549 | 4.4675 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.4545 | 4.4656 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.4551 | 4.4677 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.4537 | 4.4662 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.4537 | 4.4677 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.4514 | 4.4656 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.4521 | 4.4645 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.4520 | 4.4651 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.4513 | 4.4663 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.4549 | 4.4670 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.4524 | 4.4667 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.4497 | 4.4630 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.4500 | 4.4621 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.4487 | 4.4622 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.4477 | 4.4621 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.4485 | 4.4614 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.4471 | 4.4618 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.4458 | 4.4591 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.4420 | 4.4575 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.4420 | 4.4557 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.4424 | 4.4564 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.4857 | 4.4986 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.4855 | 4.4998 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.4851 | 4.4971 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.4847 | 4.5006 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.4844 | 4.4976 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.4855 | 4.4987 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.4855 | 4.4975 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.4851 | 4.4978 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.4845 | 4.4960 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.4852 | 4.4982 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.4836 | 4.4965 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.4836 | 4.4982 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.4815 | 4.4958 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.4821 | 4.4949 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.4822 | 4.4956 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.4815 | 4.4967 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.4851 | 4.4974 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.4825 | 4.4974 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.4798 | 4.4938 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.4802 | 4.4929 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.4785 | 4.4927 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.4778 | 4.4928 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.4786 | 4.4922 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.4772 | 4.4928 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.4756 | 4.4902 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.4718 | 4.4886 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.4729 | 4.4880 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.4741 | 4.4885 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:15:00 - 09:29:59 | 4.5146 | 4.5285 | | | AN |
| EXJUN26 | 09:30:00 - 09:44:59 | 4.5155 | 4.5304 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.5152 | 4.5274 | | | AP |
| EXJUN26 | 10:00:00 - 10:14:59 | 4.5149 | 4.5313 | | | AR |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.5145 | 4.5280 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.5154 | 4.5290 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.5155 | 4.5278 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.5150 | 4.5278 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.5141 | 4.5259 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.5148 | 4.5284 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.5133 | 4.5266 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.5133 | 4.5281 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.5110 | 4.5255 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.5119 | 4.5250 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.5121 | 4.5258 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.5113 | 4.5269 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.5150 | 4.5276 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.5123 | 4.5278 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.5097 | 4.5242 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.5101 | 4.5234 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.5088 | 4.5231 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.5077 | 4.5232 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.5084 | 4.5226 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.5069 | 4.5228 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.5052 | 4.5209 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.5014 | 4.5193 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.5035 | 4.5200 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.5051 | 4.5204 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP26 | 09:15:00 - 09:29:59 | 4.5429 | 4.5583 | | | AN |
| EXSEP26 | 09:30:00 - 09:44:59 | 4.5444 | 4.5602 | | | AO |
| EXSEP26 | 09:45:00 - 09:59:59 | 4.5440 | 4.5578 | | | AP |
| EXSEP26 | 10:00:00 - 10:14:59 | 4.5435 | 4.5611 | | | AR |
| EXSEP26 | 10:15:00 - 10:29:59 | 4.5429 | 4.5581 | | | AS |
| EXSEP26 | 10:30:00 - 10:44:59 | 4.5438 | 4.5588 | | | AT |
| EXSEP26 | 10:45:00 - 10:59:59 | 4.5438 | 4.5576 | | | AU |
| EXSEP26 | 11:00:00 - 11:14:59 | 4.5434 | 4.5578 | | | AW |
| EXSEP26 | 11:15:00 - 11:29:59 | 4.5423 | 4.5559 | | | AX |
| EXSEP26 | 11:30:00 - 11:44:59 | 4.5433 | 4.5581 | | | AY |
| EXSEP26 | 11:45:00 - 11:59:59 | 4.5417 | 4.5565 | | | AZ |
| EXSEP26 | 12:00:00 - 12:14:59 | 4.5420 | 4.5581 | | | PA |
| EXSEP26 | 12:15:00 - 12:29:59 | 4.5396 | 4.5553 | | | PB |
| EXSEP26 | 12:30:00 - 12:44:59 | 4.5406 | 4.5553 | | | PC |
| EXSEP26 | 12:45:00 - 12:59:59 | 4.5406 | 4.5558 | | | PD |
| EXSEP26 | 13:00:00 - 13:14:59 | 4.5399 | 4.5571 | | | PF |
| EXSEP26 | 13:15:00 - 13:29:59 | 4.5434 | 4.5574 | | | PG |
| EXSEP26 | 13:30:00 - 13:44:59 | 4.5409 | 4.5580 | | | PH |
| EXSEP26 | 13:45:00 - 13:59:59 | 4.5383 | 4.5540 | | | PI |
| EXSEP26 | 14:00:00 - 14:14:59 | 4.5388 | 4.5534 | | | PJ |
| EXSEP26 | 14:15:00 - 14:29:59 | 4.5375 | 4.5529 | | | PK |
| EXSEP26 | 14:30:00 - 14:44:59 | 4.5362 | 4.5531 | | | PL |
| EXSEP26 | 14:45:00 - 14:59:59 | 4.5371 | 4.5524 | | | PN |
| EXSEP26 | 15:00:00 - 15:14:59 | 4.5357 | 4.5527 | | | PO |
| EXSEP26 | 15:15:00 - 15:29:59 | 4.5339 | 4.5510 | | | PP |
| EXSEP26 | 15:30:00 - 15:44:59 | 4.5302 | 4.5491 | | | PQ |
| EXSEP26 | 15:45:00 - 15:59:59 | 4.5327 | 4.5512 | | | PR |
| EXSEP26 | 16:00:00 - 16:14:59 | 4.5349 | 4.5516 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC26 | 09:15:00 - 09:29:59 | 4.5710 | 4.5881 | | | AN |
| EXDEC26 | 09:30:00 - 09:44:59 | 4.5727 | 4.5903 | | | AO |
| EXDEC26 | 09:45:00 - 09:59:59 | 4.5724 | 4.5881 | | | AP |
| EXDEC26 | 10:00:00 - 10:14:59 | 4.5715 | 4.5910 | | | AR |
| EXDEC26 | 10:15:00 - 10:29:59 | 4.5709 | 4.5882 | | | AS |
| EXDEC26 | 10:30:00 - 10:44:59 | 4.5718 | 4.5886 | | | AT |
| EXDEC26 | 10:45:00 - 10:59:59 | 4.5719 | 4.5876 | | | AU |
| EXDEC26 | 11:00:00 - 11:14:59 | 4.5715 | 4.5878 | | | AW |
| EXDEC26 | 11:15:00 - 11:29:59 | 4.5702 | 4.5856 | | | AX |
| EXDEC26 | 11:30:00 - 11:44:59 | 4.5713 | 4.5879 | | | AY |
| EXDEC26 | 11:45:00 - 11:59:59 | 4.5699 | 4.5864 | | | AZ |
| EXDEC26 | 12:00:00 - 12:14:59 | 4.5700 | 4.5876 | | | PA |
| EXDEC26 | 12:15:00 - 12:29:59 | 4.5677 | 4.5852 | | | PB |
| EXDEC26 | 12:30:00 - 12:44:59 | 4.5687 | 4.5852 | | | PC |
| EXDEC26 | 12:45:00 - 12:59:59 | 4.5687 | 4.5858 | | | PD |
| EXDEC26 | 13:00:00 - 13:14:59 | 4.5681 | 4.5871 | | | PF |
| EXDEC26 | 13:15:00 - 13:29:59 | 4.5716 | 4.5873 | | | PG |
| EXDEC26 | 13:30:00 - 13:44:59 | 4.5692 | 4.5879 | | | PH |
| EXDEC26 | 13:45:00 - 13:59:59 | 4.5666 | 4.5838 | | | PI |
| EXDEC26 | 14:00:00 - 14:14:59 | 4.5672 | 4.5832 | | | PJ |
| EXDEC26 | 14:15:00 - 14:29:59 | 4.5658 | 4.5829 | | | PK |
| EXDEC26 | 14:30:00 - 14:44:59 | 4.5645 | 4.5828 | | | PL |
| EXDEC26 | 14:45:00 - 14:59:59 | 4.5653 | 4.5821 | | | PN |
| EXDEC26 | 15:00:00 - 15:14:59 | 4.5641 | 4.5824 | | | PO |
| EXDEC26 | 15:15:00 - 15:29:59 | 4.5624 | 4.5806 | | | PP |
| EXDEC26 | 15:30:00 - 15:44:59 | 4.5587 | 4.5787 | | | PQ |
| EXDEC26 | 15:45:00 - 15:59:59 | 4.5620 | 4.5822 | | | PR |
| EXDEC26 | 16:00:00 - 16:14:59 | 4.5634 | 4.5826 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR27 | 09:15:00 - 09:29:59 | 4.5990 | 4.6180 | | | AN |
| EXMAR27 | 09:30:00 - 09:44:59 | 4.6010 | 4.6206 | | | AO |
| EXMAR27 | 09:45:00 - 09:59:59 | 4.6009 | 4.6185 | | | AP |
| EXMAR27 | 10:00:00 - 10:14:59 | 4.5997 | 4.6209 | | | AR |
| EXMAR27 | 10:15:00 - 10:29:59 | 4.5991 | 4.6185 | | | AS |
| EXMAR27 | 10:30:00 - 10:44:59 | 4.5996 | 4.6183 | | | AT |
| EXMAR27 | 10:45:00 - 10:59:59 | 4.6000 | 4.6178 | | | AU |
| EXMAR27 | 11:00:00 - 11:14:59 | 4.5995 | 4.6181 | | | AW |
| EXMAR27 | 11:15:00 - 11:29:59 | 4.5982 | 4.6155 | | | AX |
| EXMAR27 | 11:30:00 - 11:44:59 | 4.5993 | 4.6177 | | | AY |
| EXMAR27 | 11:45:00 - 11:59:59 | 4.5981 | 4.6166 | | | AZ |
| EXMAR27 | 12:00:00 - 12:14:59 | 4.5980 | 4.6178 | | | PA |
| EXMAR27 | 12:15:00 - 12:29:59 | 4.5958 | 4.6152 | | | PB |
| EXMAR27 | 12:30:00 - 12:44:59 | 4.5964 | 4.6151 | | | PC |
| EXMAR27 | 12:45:00 - 12:59:59 | 4.5969 | 4.6157 | | | PD |
| EXMAR27 | 13:00:00 - 13:14:59 | 4.5964 | 4.6172 | | | PF |
| EXMAR27 | 13:15:00 - 13:29:59 | 4.5998 | 4.6173 | | | PG |
| EXMAR27 | 13:30:00 - 13:44:59 | 4.5975 | 4.6177 | | | PH |
| EXMAR27 | 13:45:00 - 13:59:59 | 4.5950 | 4.6137 | | | PI |
| EXMAR27 | 14:00:00 - 14:14:59 | 4.5952 | 4.6131 | | | PJ |
| EXMAR27 | 14:15:00 - 14:29:59 | 4.5936 | 4.6127 | | | PK |
| EXMAR27 | 14:30:00 - 14:44:59 | 4.5927 | 4.6125 | | | PL |
| EXMAR27 | 14:45:00 - 14:59:59 | 4.5936 | 4.6117 | | | PN |
| EXMAR27 | 15:00:00 - 15:14:59 | 4.5925 | 4.6121 | | | PO |
| EXMAR27 | 15:15:00 - 15:29:59 | 4.5909 | 4.6100 | | | PP |
| EXMAR27 | 15:30:00 - 15:44:59 | 4.5876 | 4.6085 | | | PQ |
| EXMAR27 | 15:45:00 - 15:59:59 | 4.5911 | 4.6133 | | | PR |
| EXMAR27 | 16:00:00 - 16:14:59 | 4.5920 | 4.6132 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN27 | 09:15:00 - 09:29:59 | 4.6271 | 4.6478 | | | AN |
| EXJUN27 | 09:30:00 - 09:44:59 | 4.6296 | 4.6505 | | | AO |
| EXJUN27 | 09:45:00 - 09:59:59 | 4.6293 | 4.6488 | | | AP |
| EXJUN27 | 10:00:00 - 10:14:59 | 4.6278 | 4.6508 | | | AR |
| EXJUN27 | 10:15:00 - 10:29:59 | 4.6271 | 4.6486 | | | AS |
| EXJUN27 | 10:30:00 - 10:44:59 | 4.6274 | 4.6486 | | | AT |
| EXJUN27 | 10:45:00 - 10:59:59 | 4.6280 | 4.6477 | | | AU |
| EXJUN27 | 11:00:00 - 11:14:59 | 4.6277 | 4.6478 | | | AW |
| EXJUN27 | 11:15:00 - 11:29:59 | 4.6261 | 4.6454 | | | AX |
| EXJUN27 | 11:30:00 - 11:44:59 | 4.6272 | 4.6475 | | | AY |
| EXJUN27 | 11:45:00 - 11:59:59 | 4.6262 | 4.6461 | | | AZ |
| EXJUN27 | 12:00:00 - 12:14:59 | 4.6260 | 4.6473 | | | PA |
| EXJUN27 | 12:15:00 - 12:29:59 | 4.6239 | 4.6451 | | | PB |
| EXJUN27 | 12:30:00 - 12:44:59 | 4.6245 | 4.6450 | | | PC |
| EXJUN27 | 12:45:00 - 12:59:59 | 4.6250 | 4.6456 | | | PD |
| EXJUN27 | 13:00:00 - 13:14:59 | 4.6246 | 4.6472 | | | PF |
| EXJUN27 | 13:15:00 - 13:29:59 | 4.6279 | 4.6472 | | | PG |
| EXJUN27 | 13:30:00 - 13:44:59 | 4.6258 | 4.6476 | | | PH |
| EXJUN27 | 13:45:00 - 13:59:59 | 4.6234 | 4.6435 | | | PI |
| EXJUN27 | 14:00:00 - 14:14:59 | 4.6237 | 4.6429 | | | PJ |
| EXJUN27 | 14:15:00 - 14:29:59 | 4.6220 | 4.6425 | | | PK |
| EXJUN27 | 14:30:00 - 14:44:59 | 4.6210 | 4.6422 | | | PL |
| EXJUN27 | 14:45:00 - 14:59:59 | 4.6219 | 4.6414 | | | PN |
| EXJUN27 | 15:00:00 - 15:14:59 | 4.6210 | 4.6418 | | | PO |
| EXJUN27 | 15:15:00 - 15:29:59 | 4.6194 | 4.6396 | | | PP |
| EXJUN27 | 15:30:00 - 15:44:59 | 4.6161 | 4.6380 | | | PQ |
| EXJUN27 | 15:45:00 - 15:59:59 | 4.6204 | 4.6442 | | | PR |
| EXJUN27 | 16:00:00 - 16:14:59 | 4.6206 | 4.6442 | | | PS |