Time & sales for EX at 2023-05-22
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN23 | 09:15:00 - 09:29:59 | 4.5432 | 4.5477 | | | AN |
| EXJUN23 | 09:30:00 - 09:44:59 | 4.5426 | 4.5471 | | | AO |
| EXJUN23 | 09:45:00 - 09:59:59 | 4.5358 | 4.5458 | | | AP |
| EXJUN23 | 10:00:00 - 10:14:59 | 4.5332 | 4.5456 | | | AR |
| EXJUN23 | 10:15:00 - 10:29:59 | 4.5380 | 4.5444 | | | AS |
| EXJUN23 | 10:30:00 - 10:44:59 | 4.5384 | 4.5457 | | | AT |
| EXJUN23 | 10:45:00 - 10:59:59 | 4.5421 | 4.5460 | | | AU |
| EXJUN23 | 11:00:00 - 11:14:59 | 4.5410 | 4.5469 | | | AW |
| EXJUN23 | 11:15:00 - 11:29:59 | 4.5409 | 4.5466 | | | AX |
| EXJUN23 | 11:30:00 - 11:44:59 | 4.5419 | 4.5465 | | | AY |
| EXJUN23 | 11:45:00 - 11:59:59 | 4.5417 | 4.5478 | | | AZ |
| EXJUN23 | 12:00:00 - 12:14:59 | 4.5381 | 4.5466 | | | PA |
| EXJUN23 | 12:15:00 - 12:29:59 | 4.5348 | 4.5419 | | | PB |
| EXJUN23 | 12:30:00 - 12:44:59 | 4.5325 | 4.5393 | | | PC |
| EXJUN23 | 12:45:00 - 12:59:59 | 4.5306 | 4.5370 | | | PD |
| EXJUN23 | 13:00:00 - 13:14:59 | 4.5289 | 4.5346 | | | PF |
| EXJUN23 | 13:15:00 - 13:29:59 | 4.5251 | 4.5329 | | | PG |
| EXJUN23 | 13:30:00 - 13:44:59 | 4.5247 | 4.5346 | | | PH |
| EXJUN23 | 13:45:00 - 13:59:59 | 4.5302 | 4.5368 | | | PI |
| EXJUN23 | 14:00:00 - 14:14:59 | 4.5274 | 4.5350 | | | PJ |
| EXJUN23 | 14:15:00 - 14:29:59 | 4.5282 | 4.5336 | | | PK |
| EXJUN23 | 14:30:00 - 14:44:59 | 4.5240 | 4.5337 | | | PL |
| EXJUN23 | 14:45:00 - 14:59:59 | 4.5223 | 4.5271 | | | PN |
| EXJUN23 | 15:00:00 - 15:14:59 | 4.5227 | 4.5277 | | | PO |
| EXJUN23 | 15:15:00 - 15:29:59 | 4.5209 | 4.5275 | | | PP |
| EXJUN23 | 15:30:00 - 15:44:59 | 4.5201 | 4.5258 | | | PQ |
| EXJUN23 | 15:45:00 - 15:59:59 | 4.5143 | 4.5238 | | | PR |
| EXJUN23 | 16:00:00 - 16:14:59 | 4.5147 | 4.5202 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP23 | 09:15:00 - 09:29:59 | 4.5858 | 4.5913 | | | AN |
| EXSEP23 | 09:30:00 - 09:44:59 | 4.5856 | 4.5910 | | | AO |
| EXSEP23 | 09:45:00 - 09:59:59 | 4.5788 | 4.5895 | | | AP |
| EXSEP23 | 10:00:00 - 10:14:59 | 4.5762 | 4.5895 | | | AR |
| EXSEP23 | 10:15:00 - 10:29:59 | 4.5809 | 4.5874 | | | AS |
| EXSEP23 | 10:30:00 - 10:44:59 | 4.5813 | 4.5892 | | | AT |
| EXSEP23 | 10:45:00 - 10:59:59 | 4.5849 | 4.5895 | | | AU |
| EXSEP23 | 11:00:00 - 11:14:59 | 4.5841 | 4.5902 | | | AW |
| EXSEP23 | 11:15:00 - 11:29:59 | 4.5839 | 4.5903 | | | AX |
| EXSEP23 | 11:30:00 - 11:44:59 | 4.5847 | 4.5900 | | | AY |
| EXSEP23 | 11:45:00 - 11:59:59 | 4.5846 | 4.5914 | | | AZ |
| EXSEP23 | 12:00:00 - 12:14:59 | 4.5808 | 4.5902 | | | PA |
| EXSEP23 | 12:15:00 - 12:29:59 | 4.5777 | 4.5851 | | | PB |
| EXSEP23 | 12:30:00 - 12:44:59 | 4.5751 | 4.5825 | | | PC |
| EXSEP23 | 12:45:00 - 12:59:59 | 4.5733 | 4.5799 | | | PD |
| EXSEP23 | 13:00:00 - 13:14:59 | 4.5717 | 4.5778 | | | PF |
| EXSEP23 | 13:15:00 - 13:29:59 | 4.5678 | 4.5762 | | | PG |
| EXSEP23 | 13:30:00 - 13:44:59 | 4.5680 | 4.5780 | | | PH |
| EXSEP23 | 13:45:00 - 13:59:59 | 4.5732 | 4.5802 | | | PI |
| EXSEP23 | 14:00:00 - 14:14:59 | 4.5698 | 4.5781 | | | PJ |
| EXSEP23 | 14:15:00 - 14:29:59 | 4.5710 | 4.5771 | | | PK |
| EXSEP23 | 14:30:00 - 14:44:59 | 4.5669 | 4.5773 | | | PL |
| EXSEP23 | 14:45:00 - 14:59:59 | 4.5652 | 4.5706 | | | PN |
| EXSEP23 | 15:00:00 - 15:14:59 | 4.5659 | 4.5712 | | | PO |
| EXSEP23 | 15:15:00 - 15:29:59 | 4.5638 | 4.5710 | | | PP |
| EXSEP23 | 15:30:00 - 15:44:59 | 4.5630 | 4.5691 | | | PQ |
| EXSEP23 | 15:45:00 - 15:59:59 | 4.5574 | 4.5675 | | | PR |
| EXSEP23 | 16:00:00 - 16:14:59 | 4.5578 | 4.5641 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC23 | 09:15:00 - 09:29:59 | 4.6265 | 4.6335 | | | AN |
| EXDEC23 | 09:30:00 - 09:44:59 | 4.6258 | 4.6329 | | | AO |
| EXDEC23 | 09:45:00 - 09:59:59 | 4.6192 | 4.6315 | | | AP |
| EXDEC23 | 10:00:00 - 10:14:59 | 4.6165 | 4.6312 | | | AR |
| EXDEC23 | 10:15:00 - 10:29:59 | 4.6215 | 4.6301 | | | AS |
| EXDEC23 | 10:30:00 - 10:44:59 | 4.6220 | 4.6312 | | | AT |
| EXDEC23 | 10:45:00 - 10:59:59 | 4.6258 | 4.6316 | | | AU |
| EXDEC23 | 11:00:00 - 11:14:59 | 4.6247 | 4.6325 | | | AW |
| EXDEC23 | 11:15:00 - 11:29:59 | 4.6245 | 4.6322 | | | AX |
| EXDEC23 | 11:30:00 - 11:44:59 | 4.6253 | 4.6322 | | | AY |
| EXDEC23 | 11:45:00 - 11:59:59 | 4.6252 | 4.6335 | | | AZ |
| EXDEC23 | 12:00:00 - 12:14:59 | 4.6217 | 4.6324 | | | PA |
| EXDEC23 | 12:15:00 - 12:29:59 | 4.6184 | 4.6274 | | | PB |
| EXDEC23 | 12:30:00 - 12:44:59 | 4.6160 | 4.6250 | | | PC |
| EXDEC23 | 12:45:00 - 12:59:59 | 4.6140 | 4.6226 | | | PD |
| EXDEC23 | 13:00:00 - 13:14:59 | 4.6125 | 4.6201 | | | PF |
| EXDEC23 | 13:15:00 - 13:29:59 | 4.6088 | 4.6188 | | | PG |
| EXDEC23 | 13:30:00 - 13:44:59 | 4.6086 | 4.6208 | | | PH |
| EXDEC23 | 13:45:00 - 13:59:59 | 4.6142 | 4.6230 | | | PI |
| EXDEC23 | 14:00:00 - 14:14:59 | 4.6111 | 4.6210 | | | PJ |
| EXDEC23 | 14:15:00 - 14:29:59 | 4.6125 | 4.6198 | | | PK |
| EXDEC23 | 14:30:00 - 14:44:59 | 4.6082 | 4.6198 | | | PL |
| EXDEC23 | 14:45:00 - 14:59:59 | 4.6067 | 4.6135 | | | PN |
| EXDEC23 | 15:00:00 - 15:14:59 | 4.6070 | 4.6140 | | | PO |
| EXDEC23 | 15:15:00 - 15:29:59 | 4.6049 | 4.6137 | | | PP |
| EXDEC23 | 15:30:00 - 15:44:59 | 4.6042 | 4.6116 | | | PQ |
| EXDEC23 | 15:45:00 - 15:59:59 | 4.5985 | 4.6098 | | | PR |
| EXDEC23 | 16:00:00 - 16:14:59 | 4.5990 | 4.6063 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR24 | 09:15:00 - 09:29:59 | 4.6672 | 4.6757 | | | AN |
| EXMAR24 | 09:30:00 - 09:44:59 | 4.6669 | 4.6751 | | | AO |
| EXMAR24 | 09:45:00 - 09:59:59 | 4.6601 | 4.6735 | | | AP |
| EXMAR24 | 10:00:00 - 10:14:59 | 4.6577 | 4.6737 | | | AR |
| EXMAR24 | 10:15:00 - 10:29:59 | 4.6626 | 4.6718 | | | AS |
| EXMAR24 | 10:30:00 - 10:44:59 | 4.6631 | 4.6733 | | | AT |
| EXMAR24 | 10:45:00 - 10:59:59 | 4.6666 | 4.6737 | | | AU |
| EXMAR24 | 11:00:00 - 11:14:59 | 4.6659 | 4.6744 | | | AW |
| EXMAR24 | 11:15:00 - 11:29:59 | 4.6654 | 4.6744 | | | AX |
| EXMAR24 | 11:30:00 - 11:44:59 | 4.6663 | 4.6742 | | | AY |
| EXMAR24 | 11:45:00 - 11:59:59 | 4.6665 | 4.6757 | | | AZ |
| EXMAR24 | 12:00:00 - 12:14:59 | 4.6625 | 4.6744 | | | PA |
| EXMAR24 | 12:15:00 - 12:29:59 | 4.6593 | 4.6693 | | | PB |
| EXMAR24 | 12:30:00 - 12:44:59 | 4.6562 | 4.6669 | | | PC |
| EXMAR24 | 12:45:00 - 12:59:59 | 4.6543 | 4.6643 | | | PD |
| EXMAR24 | 13:00:00 - 13:14:59 | 4.6529 | 4.6622 | | | PF |
| EXMAR24 | 13:15:00 - 13:29:59 | 4.6495 | 4.6612 | | | PG |
| EXMAR24 | 13:30:00 - 13:44:59 | 4.6496 | 4.6632 | | | PH |
| EXMAR24 | 13:45:00 - 13:59:59 | 4.6553 | 4.6654 | | | PI |
| EXMAR24 | 14:00:00 - 14:14:59 | 4.6521 | 4.6631 | | | PJ |
| EXMAR24 | 14:15:00 - 14:29:59 | 4.6535 | 4.6624 | | | PK |
| EXMAR24 | 14:30:00 - 14:44:59 | 4.6493 | 4.6625 | | | PL |
| EXMAR24 | 14:45:00 - 14:59:59 | 4.6481 | 4.6562 | | | PN |
| EXMAR24 | 15:00:00 - 15:14:59 | 4.6483 | 4.6566 | | | PO |
| EXMAR24 | 15:15:00 - 15:29:59 | 4.6462 | 4.6562 | | | PP |
| EXMAR24 | 15:30:00 - 15:44:59 | 4.6454 | 4.6543 | | | PQ |
| EXMAR24 | 15:45:00 - 15:59:59 | 4.6396 | 4.6524 | | | PR |
| EXMAR24 | 16:00:00 - 16:14:59 | 4.6404 | 4.6491 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 09:15:00 - 09:29:59 | 4.7030 | 4.7134 | | | AN |
| EXJUN24 | 09:30:00 - 09:44:59 | 4.7031 | 4.7131 | | | AO |
| EXJUN24 | 09:45:00 - 09:59:59 | 4.6966 | 4.7121 | | | AP |
| EXJUN24 | 10:00:00 - 10:14:59 | 4.6935 | 4.7117 | | | AR |
| EXJUN24 | 10:15:00 - 10:29:59 | 4.6988 | 4.7102 | | | AS |
| EXJUN24 | 10:30:00 - 10:44:59 | 4.6986 | 4.7112 | | | AT |
| EXJUN24 | 10:45:00 - 10:59:59 | 4.7027 | 4.7122 | | | AU |
| EXJUN24 | 11:00:00 - 11:14:59 | 4.7017 | 4.7128 | | | AW |
| EXJUN24 | 11:15:00 - 11:29:59 | 4.7015 | 4.7127 | | | AX |
| EXJUN24 | 11:30:00 - 11:44:59 | 4.7015 | 4.7131 | | | AY |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.7024 | 4.7139 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.6984 | 4.7128 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.6954 | 4.7077 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.6917 | 4.7047 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.6898 | 4.7016 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.6878 | 4.7001 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.6844 | 4.6981 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.6849 | 4.7005 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.6908 | 4.7032 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.6873 | 4.7009 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.6885 | 4.6997 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.6841 | 4.6999 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.6826 | 4.6945 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.6833 | 4.6943 | | | PO |
| EXJUN24 | 15:15:00 - 15:29:59 | 4.6815 | 4.6937 | | | PP |
| EXJUN24 | 15:30:00 - 15:44:59 | 4.6798 | 4.6926 | | | PQ |
| EXJUN24 | 15:45:00 - 15:59:59 | 4.6740 | 4.6907 | | | PR |
| EXJUN24 | 16:00:00 - 16:14:59 | 4.6755 | 4.6867 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.7393 | 4.7519 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.7387 | 4.7510 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.7309 | 4.7485 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.7299 | 4.7498 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.7332 | 4.7473 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.7336 | 4.7482 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.7369 | 4.7485 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.7359 | 4.7500 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.7364 | 4.7500 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.7355 | 4.7522 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.7372 | 4.7510 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.7325 | 4.7491 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.7292 | 4.7442 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.7274 | 4.7416 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.7252 | 4.7387 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.7218 | 4.7380 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.7196 | 4.7352 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.7182 | 4.7400 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.7255 | 4.7397 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.7218 | 4.7387 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.7218 | 4.7394 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.7192 | 4.7369 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.7154 | 4.7326 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.7180 | 4.7307 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.7172 | 4.7308 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.7137 | 4.7314 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.7075 | 4.7290 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.7105 | 4.7233 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.7737 | 4.7879 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.7734 | 4.7874 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.7676 | 4.7866 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.7644 | 4.7863 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.7691 | 4.7850 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.7690 | 4.7860 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.7729 | 4.7861 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.7722 | 4.7874 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.7721 | 4.7871 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.7722 | 4.7867 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.7723 | 4.7882 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.7687 | 4.7871 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.7656 | 4.7826 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.7627 | 4.7791 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.7596 | 4.7778 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.7594 | 4.7745 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.7552 | 4.7725 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.7559 | 4.7750 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.7614 | 4.7773 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.7578 | 4.7758 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.7580 | 4.7754 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.7532 | 4.7743 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.7512 | 4.7685 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.7529 | 4.7675 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.7519 | 4.7675 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.7494 | 4.7668 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.7434 | 4.7649 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.7457 | 4.7603 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.8090 | 4.8256 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.8084 | 4.8248 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.8023 | 4.8242 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.7997 | 4.8245 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.8038 | 4.8215 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.8046 | 4.8238 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.8086 | 4.8243 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.8069 | 4.8246 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.8070 | 4.8246 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.8071 | 4.8249 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.8069 | 4.8248 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.8031 | 4.8233 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.8002 | 4.8193 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.7977 | 4.8158 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.7957 | 4.8136 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.7936 | 4.8121 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.7904 | 4.8101 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.7898 | 4.8125 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.7962 | 4.8146 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.7932 | 4.8129 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.7934 | 4.8119 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.7889 | 4.8112 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.7858 | 4.8037 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.7870 | 4.8039 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.7862 | 4.8039 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.7843 | 4.8029 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.7779 | 4.8005 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.7794 | 4.7969 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.8425 | 4.8618 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.8428 | 4.8619 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.8363 | 4.8609 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.8336 | 4.8608 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.8375 | 4.8579 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.8382 | 4.8604 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.8424 | 4.8609 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.8408 | 4.8611 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.8406 | 4.8610 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.8406 | 4.8604 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.8401 | 4.8608 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.8364 | 4.8594 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.8335 | 4.8552 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.8310 | 4.8521 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.8292 | 4.8498 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.8276 | 4.8483 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.8239 | 4.8464 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.8239 | 4.8484 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.8297 | 4.8506 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.8270 | 4.8487 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.8270 | 4.8475 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.8223 | 4.8472 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.8192 | 4.8386 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.8203 | 4.8401 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.8191 | 4.8395 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.8170 | 4.8384 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.8114 | 4.8354 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.8133 | 4.8334 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.8719 | 4.8941 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.8718 | 4.8938 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.8662 | 4.8938 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.8637 | 4.8936 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.8670 | 4.8907 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.8672 | 4.8929 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.8714 | 4.8934 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.8702 | 4.8939 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.8699 | 4.8940 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.8700 | 4.8933 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.8692 | 4.8930 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.8655 | 4.8920 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.8625 | 4.8877 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.8601 | 4.8848 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.8583 | 4.8823 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.8568 | 4.8807 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.8532 | 4.8791 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.8525 | 4.8804 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.8582 | 4.8824 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.8562 | 4.8813 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.8564 | 4.8799 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.8514 | 4.8796 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.8483 | 4.8707 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.8488 | 4.8714 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.8482 | 4.8721 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.8463 | 4.8710 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.8407 | 4.8678 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.8429 | 4.8661 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.9014 | 4.9265 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.9008 | 4.9258 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.8957 | 4.9262 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.8934 | 4.9260 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.8966 | 4.9240 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.8963 | 4.9254 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.9006 | 4.9259 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.8993 | 4.9269 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.8992 | 4.9269 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.8996 | 4.9262 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.8982 | 4.9254 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.8946 | 4.9250 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.8916 | 4.9208 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.8892 | 4.9178 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.8873 | 4.9153 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.8860 | 4.9132 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.8825 | 4.9119 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.8810 | 4.9123 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.8869 | 4.9141 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.8857 | 4.9138 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.8857 | 4.9121 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.8805 | 4.9118 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.8778 | 4.9033 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.8779 | 4.9035 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.8774 | 4.9037 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.8757 | 4.9028 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.8701 | 4.9002 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.8714 | 4.8976 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.9306 | 4.9589 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.9303 | 4.9582 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.9256 | 4.9589 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.9234 | 4.9594 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.9258 | 4.9568 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.9254 | 4.9579 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.9296 | 4.9584 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.9289 | 4.9599 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.9287 | 4.9600 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.9290 | 4.9591 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.9273 | 4.9578 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.9235 | 4.9578 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.9207 | 4.9536 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.9183 | 4.9503 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.9164 | 4.9478 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.9151 | 4.9456 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.9118 | 4.9447 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.9096 | 4.9444 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.9156 | 4.9459 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.9150 | 4.9463 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.9149 | 4.9444 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.9097 | 4.9441 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.9070 | 4.9357 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.9069 | 4.9356 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.9066 | 4.9359 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.9050 | 4.9356 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.8994 | 4.9326 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.9010 | 4.9301 | | | PS |