Time & sales for EX at 2023-05-16
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN23 | 09:15:00 - 09:29:59 | 4.5167 | 4.5203 | | | AN |
| EXJUN23 | 09:30:00 - 09:44:59 | 4.5087 | 4.5133 | | | AO |
| EXJUN23 | 09:45:00 - 09:59:59 | 4.5095 | 4.5170 | | | AP |
| EXJUN23 | 10:00:00 - 10:14:59 | 4.5109 | 4.5173 | | | AR |
| EXJUN23 | 10:15:00 - 10:29:59 | 4.5033 | 4.5142 | | | AS |
| EXJUN23 | 10:30:00 - 10:44:59 | 4.5027 | 4.5095 | | | AT |
| EXJUN23 | 10:45:00 - 10:59:59 | 4.5060 | 4.5115 | | | AU |
| EXJUN23 | 11:00:00 - 11:14:59 | 4.5054 | 4.5105 | | | AW |
| EXJUN23 | 11:15:00 - 11:29:59 | 4.5043 | 4.5082 | | | AX |
| EXJUN23 | 11:30:00 - 11:44:59 | 4.5076 | 4.5130 | | | AY |
| EXJUN23 | 11:45:00 - 11:59:59 | 4.5069 | 4.5112 | | | AZ |
| EXJUN23 | 12:00:00 - 12:14:59 | 4.5058 | 4.5118 | | | PA |
| EXJUN23 | 12:15:00 - 12:29:59 | 4.5032 | 4.5088 | | | PB |
| EXJUN23 | 12:30:00 - 12:44:59 | 4.5020 | 4.5074 | | | PC |
| EXJUN23 | 12:45:00 - 12:59:59 | 4.4991 | 4.5058 | | | PD |
| EXJUN23 | 13:00:00 - 13:14:59 | 4.4983 | 4.5049 | | | PF |
| EXJUN23 | 13:15:00 - 13:29:59 | 4.5006 | 4.5063 | | | PG |
| EXJUN23 | 13:30:00 - 13:44:59 | 4.5023 | 4.5079 | | | PH |
| EXJUN23 | 13:45:00 - 13:59:59 | 4.5044 | 4.5098 | | | PI |
| EXJUN23 | 14:00:00 - 14:14:59 | 4.5024 | 4.5097 | | | PJ |
| EXJUN23 | 14:15:00 - 14:29:59 | 4.5009 | 4.5066 | | | PK |
| EXJUN23 | 14:30:00 - 14:44:59 | 4.4999 | 4.5065 | | | PL |
| EXJUN23 | 14:45:00 - 14:59:59 | 4.5021 | 4.5062 | | | PN |
| EXJUN23 | 15:00:00 - 15:14:59 | 4.5016 | 4.5074 | | | PO |
| EXJUN23 | 15:15:00 - 15:29:59 | 4.5043 | 4.5079 | | | PP |
| EXJUN23 | 15:30:00 - 15:44:59 | 4.5032 | 4.5082 | | | PQ |
| EXJUN23 | 15:45:00 - 15:59:59 | 4.5023 | 4.5059 | | | PR |
| EXJUN23 | 16:00:00 - 16:14:59 | 4.5020 | 4.5063 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP23 | 09:15:00 - 09:29:59 | 4.5589 | 4.5637 | | | AN |
| EXSEP23 | 09:30:00 - 09:44:59 | 4.5513 | 4.5566 | | | AO |
| EXSEP23 | 09:45:00 - 09:59:59 | 4.5517 | 4.5600 | | | AP |
| EXSEP23 | 10:00:00 - 10:14:59 | 4.5532 | 4.5609 | | | AR |
| EXSEP23 | 10:15:00 - 10:29:59 | 4.5452 | 4.5573 | | | AS |
| EXSEP23 | 10:30:00 - 10:44:59 | 4.5450 | 4.5527 | | | AT |
| EXSEP23 | 10:45:00 - 10:59:59 | 4.5480 | 4.5546 | | | AU |
| EXSEP23 | 11:00:00 - 11:14:59 | 4.5477 | 4.5535 | | | AW |
| EXSEP23 | 11:15:00 - 11:29:59 | 4.5466 | 4.5509 | | | AX |
| EXSEP23 | 11:30:00 - 11:44:59 | 4.5499 | 4.5560 | | | AY |
| EXSEP23 | 11:45:00 - 11:59:59 | 4.5491 | 4.5543 | | | AZ |
| EXSEP23 | 12:00:00 - 12:14:59 | 4.5480 | 4.5549 | | | PA |
| EXSEP23 | 12:15:00 - 12:29:59 | 4.5455 | 4.5522 | | | PB |
| EXSEP23 | 12:30:00 - 12:44:59 | 4.5444 | 4.5505 | | | PC |
| EXSEP23 | 12:45:00 - 12:59:59 | 4.5414 | 4.5488 | | | PD |
| EXSEP23 | 13:00:00 - 13:14:59 | 4.5410 | 4.5479 | | | PF |
| EXSEP23 | 13:15:00 - 13:29:59 | 4.5430 | 4.5492 | | | PG |
| EXSEP23 | 13:30:00 - 13:44:59 | 4.5447 | 4.5508 | | | PH |
| EXSEP23 | 13:45:00 - 13:59:59 | 4.5464 | 4.5528 | | | PI |
| EXSEP23 | 14:00:00 - 14:14:59 | 4.5444 | 4.5528 | | | PJ |
| EXSEP23 | 14:15:00 - 14:29:59 | 4.5431 | 4.5497 | | | PK |
| EXSEP23 | 14:30:00 - 14:44:59 | 4.5441 | 4.5498 | | | PL |
| EXSEP23 | 14:45:00 - 14:59:59 | 4.5446 | 4.5493 | | | PN |
| EXSEP23 | 15:00:00 - 15:14:59 | 4.5440 | 4.5502 | | | PO |
| EXSEP23 | 15:15:00 - 15:29:59 | 4.5467 | 4.5509 | | | PP |
| EXSEP23 | 15:30:00 - 15:44:59 | 4.5455 | 4.5511 | | | PQ |
| EXSEP23 | 15:45:00 - 15:59:59 | 4.5447 | 4.5490 | | | PR |
| EXSEP23 | 16:00:00 - 16:14:59 | 4.5444 | 4.5494 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC23 | 09:15:00 - 09:29:59 | 4.5990 | 4.6051 | | | AN |
| EXDEC23 | 09:30:00 - 09:44:59 | 4.5913 | 4.5982 | | | AO |
| EXDEC23 | 09:45:00 - 09:59:59 | 4.5918 | 4.6015 | | | AP |
| EXDEC23 | 10:00:00 - 10:14:59 | 4.5932 | 4.6011 | | | AR |
| EXDEC23 | 10:15:00 - 10:29:59 | 4.5856 | 4.5988 | | | AS |
| EXDEC23 | 10:30:00 - 10:44:59 | 4.5851 | 4.5941 | | | AT |
| EXDEC23 | 10:45:00 - 10:59:59 | 4.5879 | 4.5961 | | | AU |
| EXDEC23 | 11:00:00 - 11:14:59 | 4.5873 | 4.5953 | | | AW |
| EXDEC23 | 11:15:00 - 11:29:59 | 4.5860 | 4.5924 | | | AX |
| EXDEC23 | 11:30:00 - 11:44:59 | 4.5900 | 4.5973 | | | AY |
| EXDEC23 | 11:45:00 - 11:59:59 | 4.5891 | 4.5959 | | | AZ |
| EXDEC23 | 12:00:00 - 12:14:59 | 4.5882 | 4.5964 | | | PA |
| EXDEC23 | 12:15:00 - 12:29:59 | 4.5852 | 4.5933 | | | PB |
| EXDEC23 | 12:30:00 - 12:44:59 | 4.5844 | 4.5920 | | | PC |
| EXDEC23 | 12:45:00 - 12:59:59 | 4.5813 | 4.5903 | | | PD |
| EXDEC23 | 13:00:00 - 13:14:59 | 4.5807 | 4.5893 | | | PF |
| EXDEC23 | 13:15:00 - 13:29:59 | 4.5827 | 4.5903 | | | PG |
| EXDEC23 | 13:30:00 - 13:44:59 | 4.5838 | 4.5917 | | | PH |
| EXDEC23 | 13:45:00 - 13:59:59 | 4.5859 | 4.5937 | | | PI |
| EXDEC23 | 14:00:00 - 14:14:59 | 4.5841 | 4.5937 | | | PJ |
| EXDEC23 | 14:15:00 - 14:29:59 | 4.5823 | 4.5906 | | | PK |
| EXDEC23 | 14:30:00 - 14:44:59 | 4.5836 | 4.5908 | | | PL |
| EXDEC23 | 14:45:00 - 14:59:59 | 4.5842 | 4.5908 | | | PN |
| EXDEC23 | 15:00:00 - 15:14:59 | 4.5838 | 4.5916 | | | PO |
| EXDEC23 | 15:15:00 - 15:29:59 | 4.5863 | 4.5920 | | | PP |
| EXDEC23 | 15:30:00 - 15:44:59 | 4.5852 | 4.5923 | | | PQ |
| EXDEC23 | 15:45:00 - 15:59:59 | 4.5844 | 4.5900 | | | PR |
| EXDEC23 | 16:00:00 - 16:14:59 | 4.5841 | 4.5906 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR24 | 09:15:00 - 09:29:59 | 4.6390 | 4.6469 | | | AN |
| EXMAR24 | 09:30:00 - 09:44:59 | 4.6314 | 4.6400 | | | AO |
| EXMAR24 | 09:45:00 - 09:59:59 | 4.6319 | 4.6436 | | | AP |
| EXMAR24 | 10:00:00 - 10:14:59 | 4.6333 | 4.6442 | | | AR |
| EXMAR24 | 10:15:00 - 10:29:59 | 4.6256 | 4.6406 | | | AS |
| EXMAR24 | 10:30:00 - 10:44:59 | 4.6250 | 4.6354 | | | AT |
| EXMAR24 | 10:45:00 - 10:59:59 | 4.6282 | 4.6377 | | | AU |
| EXMAR24 | 11:00:00 - 11:14:59 | 4.6276 | 4.6370 | | | AW |
| EXMAR24 | 11:15:00 - 11:29:59 | 4.6262 | 4.6345 | | | AX |
| EXMAR24 | 11:30:00 - 11:44:59 | 4.6301 | 4.6390 | | | AY |
| EXMAR24 | 11:45:00 - 11:59:59 | 4.6292 | 4.6374 | | | AZ |
| EXMAR24 | 12:00:00 - 12:14:59 | 4.6281 | 4.6380 | | | PA |
| EXMAR24 | 12:15:00 - 12:29:59 | 4.6256 | 4.6354 | | | PB |
| EXMAR24 | 12:30:00 - 12:44:59 | 4.6245 | 4.6337 | | | PC |
| EXMAR24 | 12:45:00 - 12:59:59 | 4.6214 | 4.6320 | | | PD |
| EXMAR24 | 13:00:00 - 13:14:59 | 4.6213 | 4.6310 | | | PF |
| EXMAR24 | 13:15:00 - 13:29:59 | 4.6231 | 4.6317 | | | PG |
| EXMAR24 | 13:30:00 - 13:44:59 | 4.6240 | 4.6333 | | | PH |
| EXMAR24 | 13:45:00 - 13:59:59 | 4.6256 | 4.6356 | | | PI |
| EXMAR24 | 14:00:00 - 14:14:59 | 4.6239 | 4.6355 | | | PJ |
| EXMAR24 | 14:15:00 - 14:29:59 | 4.6226 | 4.6322 | | | PK |
| EXMAR24 | 14:30:00 - 14:44:59 | 4.6237 | 4.6328 | | | PL |
| EXMAR24 | 14:45:00 - 14:59:59 | 4.6247 | 4.6316 | | | PN |
| EXMAR24 | 15:00:00 - 15:14:59 | 4.6242 | 4.6334 | | | PO |
| EXMAR24 | 15:15:00 - 15:29:59 | 4.6267 | 4.6342 | | | PP |
| EXMAR24 | 15:30:00 - 15:44:59 | 4.6257 | 4.6348 | | | PQ |
| EXMAR24 | 15:45:00 - 15:59:59 | 4.6252 | 4.6324 | | | PR |
| EXMAR24 | 16:00:00 - 16:14:59 | 4.6247 | 4.6327 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 09:15:00 - 09:29:59 | 4.6733 | 4.6843 | | | AN |
| EXJUN24 | 09:30:00 - 09:44:59 | 4.6655 | 4.6775 | | | AO |
| EXJUN24 | 09:45:00 - 09:59:59 | 4.6662 | 4.6805 | | | AP |
| EXJUN24 | 10:00:00 - 10:14:59 | 4.6675 | 4.6820 | | | AR |
| EXJUN24 | 10:15:00 - 10:29:59 | 4.6601 | 4.6785 | | | AS |
| EXJUN24 | 10:30:00 - 10:44:59 | 4.6589 | 4.6734 | | | AT |
| EXJUN24 | 10:45:00 - 10:59:59 | 4.6619 | 4.6759 | | | AU |
| EXJUN24 | 11:00:00 - 11:14:59 | 4.6628 | 4.6744 | | | AW |
| EXJUN24 | 11:15:00 - 11:29:59 | 4.6603 | 4.6729 | | | AX |
| EXJUN24 | 11:30:00 - 11:44:59 | 4.6645 | 4.6776 | | | AY |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.6640 | 4.6755 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.6619 | 4.6761 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.6605 | 4.6729 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.6595 | 4.6716 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.6562 | 4.6694 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.6559 | 4.6684 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.6582 | 4.6691 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.6596 | 4.6712 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.6613 | 4.6736 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.6590 | 4.6737 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.6583 | 4.6703 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.6594 | 4.6711 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.6593 | 4.6704 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.6594 | 4.6718 | | | PO |
| EXJUN24 | 15:15:00 - 15:29:59 | 4.6614 | 4.6716 | | | PP |
| EXJUN24 | 15:30:00 - 15:44:59 | 4.6600 | 4.6728 | | | PQ |
| EXJUN24 | 15:45:00 - 15:59:59 | 4.6592 | 4.6709 | | | PR |
| EXJUN24 | 16:00:00 - 16:14:59 | 4.6587 | 4.6713 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.7093 | 4.7218 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.7009 | 4.7140 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.7015 | 4.7163 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.7035 | 4.7172 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.6953 | 4.7150 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.6929 | 4.7118 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.6961 | 4.7138 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.6983 | 4.7116 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.6952 | 4.7109 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.6988 | 4.7160 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.6992 | 4.7124 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.6978 | 4.7143 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.6958 | 4.7104 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.6953 | 4.7083 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.6913 | 4.7061 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.6904 | 4.7053 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.6933 | 4.7062 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.6950 | 4.7086 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.6972 | 4.7107 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.6933 | 4.7125 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.6939 | 4.7072 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.6923 | 4.7092 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.6929 | 4.7089 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.6941 | 4.7103 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.6972 | 4.7082 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.6952 | 4.7114 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.6924 | 4.7083 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.6928 | 4.7093 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.7447 | 4.7576 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.7350 | 4.7506 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.7361 | 4.7527 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.7385 | 4.7546 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.7297 | 4.7521 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.7285 | 4.7474 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.7319 | 4.7498 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.7332 | 4.7491 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.7327 | 4.7462 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.7350 | 4.7523 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.7348 | 4.7496 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.7334 | 4.7503 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.7303 | 4.7466 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.7296 | 4.7455 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.7264 | 4.7425 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.7258 | 4.7418 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.7277 | 4.7430 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.7301 | 4.7455 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.7317 | 4.7473 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.7296 | 4.7467 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.7286 | 4.7440 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.7301 | 4.7450 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.7307 | 4.7448 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.7296 | 4.7456 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.7314 | 4.7453 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.7306 | 4.7454 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.7291 | 4.7424 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.7285 | 4.7455 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.7802 | 4.7962 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.7700 | 4.7882 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.7705 | 4.7903 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.7732 | 4.7911 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.7652 | 4.7889 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.7642 | 4.7841 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.7675 | 4.7870 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.7683 | 4.7862 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.7669 | 4.7834 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.7706 | 4.7892 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.7693 | 4.7867 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.7681 | 4.7869 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.7655 | 4.7837 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.7645 | 4.7819 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.7604 | 4.7793 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.7600 | 4.7787 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.7626 | 4.7801 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.7645 | 4.7827 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.7666 | 4.7843 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.7642 | 4.7847 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.7633 | 4.7810 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.7638 | 4.7818 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.7643 | 4.7812 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.7641 | 4.7821 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.7667 | 4.7823 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.7650 | 4.7838 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.7627 | 4.7794 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.7641 | 4.7815 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.8127 | 4.8320 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.8015 | 4.8234 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.8023 | 4.8254 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.8051 | 4.8266 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.7975 | 4.8245 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.7971 | 4.8196 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.7998 | 4.8218 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.8009 | 4.8222 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.7999 | 4.8190 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.8036 | 4.8251 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.8020 | 4.8228 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.8005 | 4.8223 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.7980 | 4.8192 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.7968 | 4.8176 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.7929 | 4.8149 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.7928 | 4.8144 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.7950 | 4.8159 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.7969 | 4.8179 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.7992 | 4.8201 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.7962 | 4.8197 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.7956 | 4.8164 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.7966 | 4.8167 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.7972 | 4.8164 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.7965 | 4.8171 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.7990 | 4.8179 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.7979 | 4.8189 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.7954 | 4.8141 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.7973 | 4.8170 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.8401 | 4.8646 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.8289 | 4.8546 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.8292 | 4.8572 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.8324 | 4.8592 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.8249 | 4.8570 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.8242 | 4.8521 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.8276 | 4.8556 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.8293 | 4.8555 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.8282 | 4.8523 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.8322 | 4.8586 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.8304 | 4.8563 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.8287 | 4.8555 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.8263 | 4.8529 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.8250 | 4.8509 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.8207 | 4.8484 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.8207 | 4.8475 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.8230 | 4.8490 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.8252 | 4.8514 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.8276 | 4.8535 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.8244 | 4.8530 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.8239 | 4.8500 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.8246 | 4.8499 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.8254 | 4.8496 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.8246 | 4.8507 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.8269 | 4.8509 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.8263 | 4.8520 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.8235 | 4.8475 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.8260 | 4.8507 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.8677 | 4.8970 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.8564 | 4.8860 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.8560 | 4.8888 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.8595 | 4.8921 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.8524 | 4.8894 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.8518 | 4.8846 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.8557 | 4.8886 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.8574 | 4.8887 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.8567 | 4.8855 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.8614 | 4.8923 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.8587 | 4.8899 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.8569 | 4.8883 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.8547 | 4.8860 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.8533 | 4.8842 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.8489 | 4.8819 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.8481 | 4.8807 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.8511 | 4.8821 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.8536 | 4.8851 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.8564 | 4.8869 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.8528 | 4.8864 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.8520 | 4.8832 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.8525 | 4.8826 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.8537 | 4.8834 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.8527 | 4.8837 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.8549 | 4.8840 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.8547 | 4.8851 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.8515 | 4.8806 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.8547 | 4.8846 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.8951 | 4.9295 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.8839 | 4.9169 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.8829 | 4.9205 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.8868 | 4.9251 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.8799 | 4.9219 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.8792 | 4.9170 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.8828 | 4.9210 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.8856 | 4.9220 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.8850 | 4.9188 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.8906 | 4.9259 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.8867 | 4.9234 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.8851 | 4.9216 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.8830 | 4.9191 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.8814 | 4.9175 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.8770 | 4.9155 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.8761 | 4.9138 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.8792 | 4.9153 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.8819 | 4.9182 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.8844 | 4.9203 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.8810 | 4.9197 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.8802 | 4.9165 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.8803 | 4.9170 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.8818 | 4.9161 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.8807 | 4.9169 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.8829 | 4.9170 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.8832 | 4.9185 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.8797 | 4.9137 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.8834 | 4.9183 | | | PS |