Time & sales for EX at 2024-04-12
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 09:15:00 - 09:29:59 | 4.2740 | 4.2782 | | | AN |
| EXJUN24 | 09:30:00 - 09:44:59 | 4.2764 | 4.2807 | | | AO |
| EXJUN24 | 09:45:00 - 09:59:59 | 4.2756 | 4.2801 | | | AP |
| EXJUN24 | 10:00:00 - 10:14:59 | 4.2748 | 4.2803 | | | AR |
| EXJUN24 | 10:15:00 - 10:29:59 | 4.2756 | 4.2788 | | | AS |
| EXJUN24 | 10:30:00 - 10:44:59 | 4.2772 | 4.2821 | | | AT |
| EXJUN24 | 10:45:00 - 10:59:59 | 4.2792 | 4.2827 | | | AU |
| EXJUN24 | 11:00:00 - 11:14:59 | 4.2780 | 4.2832 | | | AW |
| EXJUN24 | 11:15:00 - 11:29:59 | 4.2771 | 4.2826 | | | AX |
| EXJUN24 | 11:30:00 - 11:44:59 | 4.2732 | 4.2796 | | | AY |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.2699 | 4.2756 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.2711 | 4.2761 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.2708 | 4.2766 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.2717 | 4.2772 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.2698 | 4.2737 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.2716 | 4.2758 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.2698 | 4.2757 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.2690 | 4.2747 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.2697 | 4.2735 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.2723 | 4.2765 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.2725 | 4.2788 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.2743 | 4.2807 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.2785 | 4.2854 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.2798 | 4.2857 | | | PO |
| EXJUN24 | 15:15:00 - 15:29:59 | 4.2801 | 4.2879 | | | PP |
| EXJUN24 | 15:30:00 - 15:44:59 | 4.2857 | 4.2904 | | | PQ |
| EXJUN24 | 15:45:00 - 15:59:59 | 4.2866 | 4.2953 | | | PR |
| EXJUN24 | 16:00:00 - 16:14:59 | 4.2903 | 4.2970 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.2969 | 4.3018 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.2992 | 4.3041 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.2983 | 4.3032 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.2976 | 4.3038 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.2984 | 4.3025 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.3002 | 4.3057 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.3019 | 4.3065 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.3006 | 4.3069 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.2999 | 4.3061 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.2961 | 4.3032 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.2927 | 4.2994 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.2935 | 4.3000 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.2936 | 4.3004 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.2947 | 4.3008 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.2930 | 4.2975 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.2946 | 4.2995 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.2928 | 4.2996 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.2920 | 4.2984 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.2926 | 4.2975 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.2952 | 4.3001 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.2954 | 4.3025 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.2973 | 4.3043 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.3014 | 4.3090 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.3027 | 4.3094 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.3030 | 4.3117 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.3085 | 4.3141 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.3097 | 4.3191 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.3104 | 4.3213 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.3264 | 4.3320 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.3284 | 4.3341 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.3277 | 4.3336 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.3269 | 4.3341 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.3274 | 4.3325 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.3293 | 4.3359 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.3313 | 4.3365 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.3301 | 4.3375 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.3292 | 4.3363 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.3252 | 4.3334 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.3220 | 4.3290 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.3232 | 4.3299 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.3229 | 4.3305 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.3237 | 4.3310 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.3218 | 4.3272 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.3239 | 4.3296 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.3221 | 4.3295 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.3216 | 4.3290 | | | PH |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.3242 | 4.3305 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.3244 | 4.3328 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.3264 | 4.3345 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.3310 | 4.3396 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.3318 | 4.3398 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.3318 | 4.3427 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.3375 | 4.3454 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.3383 | 4.3499 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.3420 | 4.3516 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.3563 | 4.3628 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.3586 | 4.3652 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.3579 | 4.3646 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.3572 | 4.3651 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.3580 | 4.3636 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.3599 | 4.3670 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.3615 | 4.3675 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.3601 | 4.3679 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.3594 | 4.3672 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.3558 | 4.3644 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.3522 | 4.3605 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.3530 | 4.3610 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.3530 | 4.3612 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.3540 | 4.3618 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.3524 | 4.3585 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.3542 | 4.3607 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.3523 | 4.3607 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.3516 | 4.3596 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.3520 | 4.3585 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.3546 | 4.3615 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.3547 | 4.3637 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.3567 | 4.3654 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.3610 | 4.3703 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.3622 | 4.3706 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.3623 | 4.3731 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.3681 | 4.3758 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.3689 | 4.3807 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.3659 | 4.3826 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.3835 | 4.3956 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.3851 | 4.3977 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.3858 | 4.3970 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.3840 | 4.3978 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.3861 | 4.3964 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.3880 | 4.3996 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.3884 | 4.4002 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.3871 | 4.4010 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.3864 | 4.4000 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.3825 | 4.3972 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.3790 | 4.3929 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.3802 | 4.3934 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.3801 | 4.3937 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.3819 | 4.3944 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.3791 | 4.3911 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.3812 | 4.3935 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.3803 | 4.3935 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.3787 | 4.3925 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.3804 | 4.3908 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.3819 | 4.3945 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.3825 | 4.3968 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.3839 | 4.3988 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.3892 | 4.4038 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.3895 | 4.4043 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.3896 | 4.4064 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.3963 | 4.4096 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.3974 | 4.4145 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.4019 | 4.4160 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.4159 | 4.4297 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.4173 | 4.4319 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.4180 | 4.4311 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.4163 | 4.4320 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.4187 | 4.4306 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.4204 | 4.4337 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.4215 | 4.4346 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.4195 | 4.4348 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.4190 | 4.4342 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.4151 | 4.4313 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.4117 | 4.4272 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.4127 | 4.4277 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.4123 | 4.4277 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.4142 | 4.4282 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.4115 | 4.4254 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.4136 | 4.4276 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.4129 | 4.4277 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.4114 | 4.4267 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.4130 | 4.4256 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.4147 | 4.4295 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.4153 | 4.4317 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.4164 | 4.4338 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.4237 | 4.4393 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.4221 | 4.4397 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.4226 | 4.4412 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.4294 | 4.4442 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.4304 | 4.4496 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.4345 | 4.4514 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.4509 | 4.4645 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.4522 | 4.4666 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.4523 | 4.4657 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.4515 | 4.4668 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.4536 | 4.4654 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.4548 | 4.4687 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.4568 | 4.4696 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.4548 | 4.4697 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.4543 | 4.4691 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.4508 | 4.4661 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.4473 | 4.4627 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.4479 | 4.4627 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.4472 | 4.4623 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.4487 | 4.4627 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.4466 | 4.4598 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.4490 | 4.4623 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.4484 | 4.4625 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.4468 | 4.4615 | | | PH |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.4504 | 4.4643 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.4508 | 4.4669 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.4524 | 4.4691 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.4593 | 4.4752 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.4585 | 4.4753 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.4586 | 4.4761 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.4652 | 4.4792 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.4655 | 4.4846 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.4668 | 4.4871 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.4862 | 4.4989 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.4871 | 4.5013 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.4865 | 4.5005 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.4868 | 4.5016 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.4884 | 4.5002 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.4904 | 4.5036 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.4920 | 4.5044 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.4902 | 4.5045 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.4898 | 4.5040 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.4861 | 4.5011 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.4830 | 4.4977 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.4839 | 4.4976 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.4822 | 4.4970 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.4832 | 4.4972 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.4817 | 4.4942 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.4843 | 4.4970 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.4834 | 4.4972 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.4823 | 4.4963 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.4826 | 4.4956 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.4863 | 4.4997 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.4863 | 4.5021 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.4883 | 4.5047 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.4950 | 4.5111 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.4946 | 4.5108 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.4944 | 4.5114 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.5001 | 4.5142 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.5009 | 4.5199 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.5012 | 4.5228 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:15:00 - 09:29:59 | 4.5186 | 4.5339 | | | AN |
| EXJUN26 | 09:30:00 - 09:44:59 | 4.5192 | 4.5368 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.5184 | 4.5357 | | | AP |
| EXJUN26 | 10:00:00 - 10:14:59 | 4.5194 | 4.5367 | | | AR |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.5209 | 4.5354 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.5234 | 4.5391 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.5250 | 4.5397 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.5231 | 4.5396 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.5228 | 4.5393 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.5192 | 4.5365 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.5160 | 4.5330 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.5164 | 4.5327 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.5150 | 4.5322 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.5158 | 4.5323 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.5141 | 4.5292 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.5170 | 4.5324 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.5158 | 4.5325 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.5153 | 4.5317 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.5159 | 4.5314 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.5195 | 4.5349 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.5194 | 4.5378 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.5218 | 4.5401 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.5282 | 4.5468 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.5282 | 4.5465 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.5279 | 4.5471 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.5334 | 4.5497 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.5338 | 4.5558 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.5347 | 4.5587 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP26 | 09:15:00 - 09:29:59 | 4.5503 | 4.5690 | | | AN |
| EXSEP26 | 09:30:00 - 09:44:59 | 4.5500 | 4.5726 | | | AO |
| EXSEP26 | 09:45:00 - 09:59:59 | 4.5493 | 4.5716 | | | AP |
| EXSEP26 | 10:00:00 - 10:14:59 | 4.5510 | 4.5719 | | | AR |
| EXSEP26 | 10:15:00 - 10:29:59 | 4.5522 | 4.5706 | | | AS |
| EXSEP26 | 10:30:00 - 10:44:59 | 4.5553 | 4.5745 | | | AT |
| EXSEP26 | 10:45:00 - 10:59:59 | 4.5569 | 4.5751 | | | AU |
| EXSEP26 | 11:00:00 - 11:14:59 | 4.5551 | 4.5748 | | | AW |
| EXSEP26 | 11:15:00 - 11:29:59 | 4.5548 | 4.5749 | | | AX |
| EXSEP26 | 11:30:00 - 11:44:59 | 4.5511 | 4.5720 | | | AY |
| EXSEP26 | 11:45:00 - 11:59:59 | 4.5479 | 4.5683 | | | AZ |
| EXSEP26 | 12:00:00 - 12:14:59 | 4.5475 | 4.5676 | | | PA |
| EXSEP26 | 12:15:00 - 12:29:59 | 4.5469 | 4.5674 | | | PB |
| EXSEP26 | 12:30:00 - 12:44:59 | 4.5473 | 4.5676 | | | PC |
| EXSEP26 | 12:45:00 - 12:59:59 | 4.5455 | 4.5642 | | | PD |
| EXSEP26 | 13:00:00 - 13:14:59 | 4.5489 | 4.5679 | | | PF |
| EXSEP26 | 13:15:00 - 13:29:59 | 4.5475 | 4.5679 | | | PG |
| EXSEP26 | 13:30:00 - 13:44:59 | 4.5474 | 4.5675 | | | PH |
| EXSEP26 | 13:45:00 - 13:59:59 | 4.5485 | 4.5672 | | | PI |
| EXSEP26 | 14:00:00 - 14:14:59 | 4.5513 | 4.5704 | | | PJ |
| EXSEP26 | 14:15:00 - 14:29:59 | 4.5515 | 4.5737 | | | PK |
| EXSEP26 | 14:30:00 - 14:44:59 | 4.5541 | 4.5754 | | | PL |
| EXSEP26 | 14:45:00 - 14:59:59 | 4.5603 | 4.5825 | | | PN |
| EXSEP26 | 15:00:00 - 15:14:59 | 4.5604 | 4.5822 | | | PO |
| EXSEP26 | 15:15:00 - 15:29:59 | 4.5600 | 4.5833 | | | PP |
| EXSEP26 | 15:30:00 - 15:44:59 | 4.5663 | 4.5858 | | | PQ |
| EXSEP26 | 15:45:00 - 15:59:59 | 4.5665 | 4.5919 | | | PR |
| EXSEP26 | 16:00:00 - 16:14:59 | 4.5711 | 4.5946 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC26 | 09:15:00 - 09:29:59 | 4.5813 | 4.6041 | | | AN |
| EXDEC26 | 09:30:00 - 09:44:59 | 4.5808 | 4.6084 | | | AO |
| EXDEC26 | 09:45:00 - 09:59:59 | 4.5803 | 4.6075 | | | AP |
| EXDEC26 | 10:00:00 - 10:14:59 | 4.5826 | 4.6070 | | | AR |
| EXDEC26 | 10:15:00 - 10:29:59 | 4.5840 | 4.6058 | | | AS |
| EXDEC26 | 10:30:00 - 10:44:59 | 4.5873 | 4.6102 | | | AT |
| EXDEC26 | 10:45:00 - 10:59:59 | 4.5888 | 4.6105 | | | AU |
| EXDEC26 | 11:00:00 - 11:14:59 | 4.5871 | 4.6100 | | | AW |
| EXDEC26 | 11:15:00 - 11:29:59 | 4.5866 | 4.6102 | | | AX |
| EXDEC26 | 11:30:00 - 11:44:59 | 4.5832 | 4.6076 | | | AY |
| EXDEC26 | 11:45:00 - 11:59:59 | 4.5798 | 4.6039 | | | AZ |
| EXDEC26 | 12:00:00 - 12:14:59 | 4.5787 | 4.6030 | | | PA |
| EXDEC26 | 12:15:00 - 12:29:59 | 4.5787 | 4.6028 | | | PB |
| EXDEC26 | 12:30:00 - 12:44:59 | 4.5790 | 4.6029 | | | PC |
| EXDEC26 | 12:45:00 - 12:59:59 | 4.5766 | 4.5994 | | | PD |
| EXDEC26 | 13:00:00 - 13:14:59 | 4.5807 | 4.6032 | | | PF |
| EXDEC26 | 13:15:00 - 13:29:59 | 4.5792 | 4.6034 | | | PG |
| EXDEC26 | 13:30:00 - 13:44:59 | 4.5791 | 4.6030 | | | PH |
| EXDEC26 | 14:00:00 - 14:14:59 | 4.5834 | 4.6061 | | | PJ |
| EXDEC26 | 14:15:00 - 14:29:59 | 4.5836 | 4.6096 | | | PK |
| EXDEC26 | 14:30:00 - 14:44:59 | 4.5866 | 4.6108 | | | PL |
| EXDEC26 | 14:45:00 - 14:59:59 | 4.5925 | 4.6183 | | | PN |
| EXDEC26 | 15:00:00 - 15:14:59 | 4.5933 | 4.6180 | | | PO |
| EXDEC26 | 15:15:00 - 15:29:59 | 4.5924 | 4.6193 | | | PP |
| EXDEC26 | 15:30:00 - 15:44:59 | 4.5989 | 4.6219 | | | PQ |
| EXDEC26 | 15:45:00 - 15:59:59 | 4.5990 | 4.6280 | | | PR |
| EXDEC26 | 16:00:00 - 16:14:59 | 4.6041 | 4.6308 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR27 | 09:15:00 - 09:29:59 | 4.6129 | 4.6391 | | | AN |
| EXMAR27 | 09:30:00 - 09:44:59 | 4.6118 | 4.6443 | | | AO |
| EXMAR27 | 09:45:00 - 09:59:59 | 4.6118 | 4.6430 | | | AP |
| EXMAR27 | 10:00:00 - 10:14:59 | 4.6142 | 4.6423 | | | AR |
| EXMAR27 | 10:15:00 - 10:29:59 | 4.6154 | 4.6410 | | | AS |
| EXMAR27 | 10:30:00 - 10:44:59 | 4.6192 | 4.6459 | | | AT |
| EXMAR27 | 10:45:00 - 10:59:59 | 4.6208 | 4.6458 | | | AU |
| EXMAR27 | 11:00:00 - 11:14:59 | 4.6190 | 4.6452 | | | AW |
| EXMAR27 | 11:15:00 - 11:29:59 | 4.6185 | 4.6457 | | | AX |
| EXMAR27 | 11:30:00 - 11:44:59 | 4.6147 | 4.6433 | | | AY |
| EXMAR27 | 11:45:00 - 11:59:59 | 4.6117 | 4.6390 | | | AZ |
| EXMAR27 | 12:00:00 - 12:14:59 | 4.6100 | 4.6384 | | | PA |
| EXMAR27 | 12:15:00 - 12:29:59 | 4.6105 | 4.6382 | | | PB |
| EXMAR27 | 12:30:00 - 12:44:59 | 4.6106 | 4.6384 | | | PC |
| EXMAR27 | 12:45:00 - 12:59:59 | 4.6077 | 4.6344 | | | PD |
| EXMAR27 | 13:00:00 - 13:14:59 | 4.6125 | 4.6389 | | | PF |
| EXMAR27 | 13:15:00 - 13:29:59 | 4.6108 | 4.6391 | | | PG |
| EXMAR27 | 13:30:00 - 13:44:59 | 4.6115 | 4.6391 | | | PH |
| EXMAR27 | 13:45:00 - 13:59:59 | 4.6136 | 4.6392 | | | PI |
| EXMAR27 | 14:00:00 - 14:14:59 | 4.6156 | 4.6418 | | | PJ |
| EXMAR27 | 14:15:00 - 14:29:59 | 4.6155 | 4.6452 | | | PK |
| EXMAR27 | 14:30:00 - 14:44:59 | 4.6194 | 4.6462 | | | PL |
| EXMAR27 | 14:45:00 - 14:59:59 | 4.6248 | 4.6527 | | | PN |
| EXMAR27 | 15:00:00 - 15:14:59 | 4.6259 | 4.6538 | | | PO |
| EXMAR27 | 15:15:00 - 15:29:59 | 4.6246 | 4.6550 | | | PP |
| EXMAR27 | 15:30:00 - 15:44:59 | 4.6310 | 4.6577 | | | PQ |
| EXMAR27 | 15:45:00 - 15:59:59 | 4.6310 | 4.6641 | | | PR |
| EXMAR27 | 16:00:00 - 16:14:59 | 4.6370 | 4.6676 | | | PS |