Time & sales for EX at 2024-06-11
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 09:15:00 - 09:29:59 | 4.3306 | 4.3338 | | | AN |
| EXJUN24 | 09:30:00 - 09:44:59 | 4.3352 | 4.3415 | | | AO |
| EXJUN24 | 09:45:00 - 09:59:59 | 4.3347 | 4.3414 | | | AP |
| EXJUN24 | 10:15:00 - 10:29:59 | 4.3404 | 4.3464 | | | AS |
| EXJUN24 | 10:30:00 - 10:44:59 | 4.3415 | 4.3495 | | | AT |
| EXJUN24 | 10:45:00 - 10:59:59 | 4.3445 | 4.3504 | | | AU |
| EXJUN24 | 11:00:00 - 11:14:59 | 4.3404 | 4.3482 | | | AW |
| EXJUN24 | 11:15:00 - 11:29:59 | 4.3390 | 4.3446 | | | AX |
| EXJUN24 | 11:30:00 - 11:44:59 | 4.3398 | 4.3440 | | | AY |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.3379 | 4.3411 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.3388 | 4.3442 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.3406 | 4.3461 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.3428 | 4.3486 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.3446 | 4.3500 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.3439 | 4.3500 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.3442 | 4.3483 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.3418 | 4.3465 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.3415 | 4.3463 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.3411 | 4.3452 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.3408 | 4.3482 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.3444 | 4.3489 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.3459 | 4.3495 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.3433 | 4.3495 | | | PO |
| EXJUN24 | 15:15:00 - 15:29:59 | 4.3431 | 4.3485 | | | PP |
| EXJUN24 | 15:30:00 - 15:44:59 | 4.3416 | 4.3469 | | | PQ |
| EXJUN24 | 15:45:00 - 15:59:59 | 4.3428 | 4.3474 | | | PR |
| EXJUN24 | 16:00:00 - 16:14:59 | 4.3416 | 4.3463 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.3535 | 4.3573 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.3579 | 4.3651 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.3573 | 4.3646 | | | AP |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.3633 | 4.3694 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.3646 | 4.3709 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.3666 | 4.3735 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.3636 | 4.3715 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.3609 | 4.3687 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.3628 | 4.3675 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.3604 | 4.3659 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.3619 | 4.3678 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.3636 | 4.3696 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.3658 | 4.3720 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.3678 | 4.3738 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.3668 | 4.3734 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.3674 | 4.3716 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.3648 | 4.3694 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.3645 | 4.3696 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.3641 | 4.3684 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.3639 | 4.3715 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.3674 | 4.3719 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.3687 | 4.3730 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.3663 | 4.3729 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.3663 | 4.3723 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.3641 | 4.3704 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.3660 | 4.3708 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.3646 | 4.3698 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.3785 | 4.3832 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.3831 | 4.3909 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.3824 | 4.3908 | | | AP |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.3885 | 4.3954 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.3897 | 4.3967 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.3928 | 4.3991 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.3883 | 4.3979 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.3858 | 4.3951 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.3880 | 4.3940 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.3857 | 4.3918 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.3870 | 4.3936 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.3888 | 4.3956 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.3908 | 4.3986 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.3931 | 4.3999 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.3920 | 4.3995 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.3926 | 4.3983 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.3900 | 4.3963 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.3899 | 4.3959 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.3895 | 4.3948 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.3893 | 4.3982 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.3927 | 4.3987 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.3944 | 4.3996 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.3918 | 4.3994 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.3913 | 4.3985 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.3898 | 4.3971 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.3912 | 4.3972 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.3902 | 4.3962 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.4091 | 4.4145 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.4133 | 4.4222 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.4128 | 4.4217 | | | AP |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.4187 | 4.4265 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.4200 | 4.4298 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.4219 | 4.4309 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.4192 | 4.4285 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.4175 | 4.4249 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.4185 | 4.4247 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.4164 | 4.4217 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.4175 | 4.4254 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.4195 | 4.4273 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.4219 | 4.4297 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.4235 | 4.4314 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.4228 | 4.4309 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.4235 | 4.4293 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.4205 | 4.4276 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.4207 | 4.4276 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.4204 | 4.4266 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.4202 | 4.4295 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.4239 | 4.4300 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.4252 | 4.4314 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.4230 | 4.4314 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.4228 | 4.4304 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.4207 | 4.4285 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.4222 | 4.4289 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.4209 | 4.4278 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.4333 | 4.4405 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.4374 | 4.4482 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.4368 | 4.4479 | | | AP |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.4433 | 4.4528 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.4444 | 4.4541 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.4467 | 4.4571 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.4437 | 4.4552 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.4411 | 4.4521 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.4433 | 4.4511 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.4408 | 4.4493 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.4420 | 4.4511 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.4439 | 4.4532 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.4464 | 4.4557 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.4480 | 4.4570 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.4473 | 4.4569 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.4476 | 4.4553 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.4453 | 4.4535 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.4451 | 4.4543 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.4449 | 4.4533 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.4446 | 4.4560 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.4487 | 4.4567 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.4510 | 4.4583 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.4484 | 4.4584 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.4481 | 4.4570 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.4464 | 4.4554 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.4476 | 4.4559 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.4464 | 4.4546 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.4606 | 4.4701 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.4627 | 4.4776 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.4622 | 4.4775 | | | AP |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.4683 | 4.4826 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.4701 | 4.4861 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.4728 | 4.4873 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.4695 | 4.4854 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.4676 | 4.4813 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.4689 | 4.4811 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.4669 | 4.4781 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.4675 | 4.4814 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.4695 | 4.4838 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.4724 | 4.4863 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.4740 | 4.4877 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.4731 | 4.4874 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.4734 | 4.4859 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.4709 | 4.4838 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.4707 | 4.4836 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.4709 | 4.4831 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.4708 | 4.4864 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.4746 | 4.4873 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.4768 | 4.4890 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.4737 | 4.4889 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.4733 | 4.4870 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.4717 | 4.4856 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.4732 | 4.4861 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.4723 | 4.4852 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.4863 | 4.4973 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.4891 | 4.5049 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.4886 | 4.5046 | | | AP |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.4957 | 4.5100 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.4973 | 4.5135 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.4992 | 4.5150 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.4972 | 4.5136 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.4950 | 4.5090 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.4967 | 4.5094 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.4943 | 4.5060 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.4949 | 4.5090 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.4967 | 4.5113 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.4997 | 4.5137 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.5014 | 4.5154 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.5015 | 4.5145 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.5009 | 4.5131 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.4981 | 4.5108 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.4975 | 4.5109 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.4979 | 4.5105 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.4984 | 4.5142 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.5022 | 4.5148 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.5042 | 4.5172 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.5017 | 4.5168 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.5017 | 4.5158 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.5000 | 4.5129 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.5008 | 4.5141 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.4997 | 4.5135 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.5119 | 4.5244 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.5158 | 4.5320 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.5151 | 4.5315 | | | AP |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.5227 | 4.5373 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.5244 | 4.5390 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.5265 | 4.5425 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.5251 | 4.5412 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.5217 | 4.5377 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.5245 | 4.5375 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.5217 | 4.5354 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.5224 | 4.5367 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.5241 | 4.5390 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.5270 | 4.5411 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.5285 | 4.5428 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.5283 | 4.5422 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.5281 | 4.5404 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.5249 | 4.5380 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.5248 | 4.5382 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.5251 | 4.5382 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.5262 | 4.5421 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.5301 | 4.5427 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.5323 | 4.5453 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.5295 | 4.5448 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.5293 | 4.5436 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.5271 | 4.5411 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.5285 | 4.5421 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.5272 | 4.5418 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:15:00 - 09:29:59 | 4.5376 | 4.5515 | | | AN |
| EXJUN26 | 09:30:00 - 09:44:59 | 4.5424 | 4.5590 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.5417 | 4.5585 | | | AP |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.5499 | 4.5647 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.5515 | 4.5665 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.5537 | 4.5701 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.5528 | 4.5692 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.5498 | 4.5654 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.5522 | 4.5655 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.5494 | 4.5635 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.5497 | 4.5643 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.5514 | 4.5668 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.5546 | 4.5687 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.5553 | 4.5703 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.5552 | 4.5699 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.5554 | 4.5678 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.5521 | 4.5656 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.5519 | 4.5656 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.5523 | 4.5660 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.5540 | 4.5701 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.5579 | 4.5708 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.5602 | 4.5736 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.5572 | 4.5729 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.5570 | 4.5716 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.5542 | 4.5691 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.5562 | 4.5705 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.5548 | 4.5703 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP26 | 09:15:00 - 09:29:59 | 4.5653 | 4.5801 | | | AN |
| EXSEP26 | 09:30:00 - 09:44:59 | 4.5696 | 4.5871 | | | AO |
| EXSEP26 | 09:45:00 - 09:59:59 | 4.5691 | 4.5866 | | | AP |
| EXSEP26 | 10:15:00 - 10:29:59 | 4.5771 | 4.5938 | | | AS |
| EXSEP26 | 10:30:00 - 10:44:59 | 4.5771 | 4.5979 | | | AT |
| EXSEP26 | 10:45:00 - 10:59:59 | 4.5805 | 4.5994 | | | AU |
| EXSEP26 | 11:00:00 - 11:14:59 | 4.5800 | 4.5989 | | | AW |
| EXSEP26 | 11:15:00 - 11:29:59 | 4.5778 | 4.5934 | | | AX |
| EXSEP26 | 11:30:00 - 11:44:59 | 4.5797 | 4.5944 | | | AY |
| EXSEP26 | 11:45:00 - 11:59:59 | 4.5772 | 4.5912 | | | AZ |
| EXSEP26 | 12:00:00 - 12:14:59 | 4.5771 | 4.5934 | | | PA |
| EXSEP26 | 12:15:00 - 12:29:59 | 4.5787 | 4.5960 | | | PB |
| EXSEP26 | 12:30:00 - 12:44:59 | 4.5820 | 4.5978 | | | PC |
| EXSEP26 | 12:45:00 - 12:59:59 | 4.5823 | 4.6002 | | | PD |
| EXSEP26 | 13:00:00 - 13:14:59 | 4.5825 | 4.5992 | | | PF |
| EXSEP26 | 13:15:00 - 13:29:59 | 4.5826 | 4.5972 | | | PG |
| EXSEP26 | 13:30:00 - 13:44:59 | 4.5799 | 4.5951 | | | PH |
| EXSEP26 | 13:45:00 - 13:59:59 | 4.5794 | 4.5947 | | | PI |
| EXSEP26 | 14:00:00 - 14:14:59 | 4.5801 | 4.5955 | | | PJ |
| EXSEP26 | 14:15:00 - 14:29:59 | 4.5813 | 4.5993 | | | PK |
| EXSEP26 | 14:30:00 - 14:44:59 | 4.5855 | 4.6005 | | | PL |
| EXSEP26 | 14:45:00 - 14:59:59 | 4.5882 | 4.6031 | | | PN |
| EXSEP26 | 15:00:00 - 15:14:59 | 4.5848 | 4.6028 | | | PO |
| EXSEP26 | 15:15:00 - 15:29:59 | 4.5845 | 4.6006 | | | PP |
| EXSEP26 | 15:30:00 - 15:44:59 | 4.5826 | 4.5991 | | | PQ |
| EXSEP26 | 15:45:00 - 15:59:59 | 4.5841 | 4.5999 | | | PR |
| EXSEP26 | 16:00:00 - 16:14:59 | 4.5828 | 4.5999 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC26 | 09:15:00 - 09:29:59 | 4.5925 | 4.6083 | | | AN |
| EXDEC26 | 09:30:00 - 09:44:59 | 4.5971 | 4.6154 | | | AO |
| EXDEC26 | 09:45:00 - 09:59:59 | 4.5966 | 4.6147 | | | AP |
| EXDEC26 | 10:15:00 - 10:29:59 | 4.6044 | 4.6225 | | | AS |
| EXDEC26 | 10:30:00 - 10:44:59 | 4.6031 | 4.6273 | | | AT |
| EXDEC26 | 10:45:00 - 10:59:59 | 4.6058 | 4.6285 | | | AU |
| EXDEC26 | 11:00:00 - 11:14:59 | 4.6075 | 4.6282 | | | AW |
| EXDEC26 | 11:15:00 - 11:29:59 | 4.6054 | 4.6225 | | | AX |
| EXDEC26 | 11:30:00 - 11:44:59 | 4.6072 | 4.6234 | | | AY |
| EXDEC26 | 11:45:00 - 11:59:59 | 4.6047 | 4.6203 | | | AZ |
| EXDEC26 | 12:00:00 - 12:14:59 | 4.6042 | 4.6226 | | | PA |
| EXDEC26 | 12:15:00 - 12:29:59 | 4.6067 | 4.6252 | | | PB |
| EXDEC26 | 12:30:00 - 12:44:59 | 4.6096 | 4.6271 | | | PC |
| EXDEC26 | 12:45:00 - 12:59:59 | 4.6089 | 4.6303 | | | PD |
| EXDEC26 | 13:00:00 - 13:14:59 | 4.6098 | 4.6290 | | | PF |
| EXDEC26 | 13:15:00 - 13:29:59 | 4.6102 | 4.6265 | | | PG |
| EXDEC26 | 13:30:00 - 13:44:59 | 4.6075 | 4.6243 | | | PH |
| EXDEC26 | 13:45:00 - 13:59:59 | 4.6061 | 4.6230 | | | PI |
| EXDEC26 | 14:00:00 - 14:14:59 | 4.6080 | 4.6250 | | | PJ |
| EXDEC26 | 14:15:00 - 14:29:59 | 4.6088 | 4.6286 | | | PK |
| EXDEC26 | 14:30:00 - 14:44:59 | 4.6129 | 4.6298 | | | PL |
| EXDEC26 | 14:45:00 - 14:59:59 | 4.6160 | 4.6327 | | | PN |
| EXDEC26 | 15:00:00 - 15:14:59 | 4.6124 | 4.6326 | | | PO |
| EXDEC26 | 15:15:00 - 15:29:59 | 4.6122 | 4.6306 | | | PP |
| EXDEC26 | 15:30:00 - 15:44:59 | 4.6106 | 4.6289 | | | PQ |
| EXDEC26 | 15:45:00 - 15:59:59 | 4.6123 | 4.6297 | | | PR |
| EXDEC26 | 16:00:00 - 16:14:59 | 4.6110 | 4.6295 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR27 | 09:15:00 - 09:29:59 | 4.6197 | 4.6367 | | | AN |
| EXMAR27 | 09:30:00 - 09:44:59 | 4.6243 | 4.6434 | | | AO |
| EXMAR27 | 09:45:00 - 09:59:59 | 4.6236 | 4.6431 | | | AP |
| EXMAR27 | 10:15:00 - 10:29:59 | 4.6316 | 4.6512 | | | AS |
| EXMAR27 | 10:30:00 - 10:44:59 | 4.6292 | 4.6549 | | | AT |
| EXMAR27 | 10:45:00 - 10:59:59 | 4.6322 | 4.6580 | | | AU |
| EXMAR27 | 11:00:00 - 11:14:59 | 4.6350 | 4.6568 | | | AW |
| EXMAR27 | 11:15:00 - 11:29:59 | 4.6318 | 4.6524 | | | AX |
| EXMAR27 | 11:30:00 - 11:44:59 | 4.6352 | 4.6534 | | | AY |
| EXMAR27 | 11:45:00 - 11:59:59 | 4.6318 | 4.6509 | | | AZ |
| EXMAR27 | 12:00:00 - 12:14:59 | 4.6314 | 4.6519 | | | PA |
| EXMAR27 | 12:15:00 - 12:29:59 | 4.6330 | 4.6543 | | | PB |
| EXMAR27 | 12:30:00 - 12:44:59 | 4.6370 | 4.6564 | | | PC |
| EXMAR27 | 12:45:00 - 12:59:59 | 4.6350 | 4.6603 | | | PD |
| EXMAR27 | 13:00:00 - 13:14:59 | 4.6376 | 4.6589 | | | PF |
| EXMAR27 | 13:15:00 - 13:29:59 | 4.6380 | 4.6561 | | | PG |
| EXMAR27 | 13:30:00 - 13:44:59 | 4.6352 | 4.6536 | | | PH |
| EXMAR27 | 13:45:00 - 13:59:59 | 4.6343 | 4.6527 | | | PI |
| EXMAR27 | 14:00:00 - 14:14:59 | 4.6357 | 4.6544 | | | PJ |
| EXMAR27 | 14:15:00 - 14:29:59 | 4.6365 | 4.6578 | | | PK |
| EXMAR27 | 14:30:00 - 14:44:59 | 4.6404 | 4.6595 | | | PL |
| EXMAR27 | 14:45:00 - 14:59:59 | 4.6440 | 4.6623 | | | PN |
| EXMAR27 | 15:00:00 - 15:14:59 | 4.6401 | 4.6624 | | | PO |
| EXMAR27 | 15:15:00 - 15:29:59 | 4.6395 | 4.6593 | | | PP |
| EXMAR27 | 15:30:00 - 15:44:59 | 4.6383 | 4.6590 | | | PQ |
| EXMAR27 | 15:45:00 - 15:59:59 | 4.6404 | 4.6596 | | | PR |
| EXMAR27 | 16:00:00 - 16:14:59 | 4.6392 | 4.6594 | | | PS |