Time & sales for EX at 2024-04-09
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 09:15:00 - 09:29:59 | 4.2786 | 4.2830 | | | AN |
| EXJUN24 | 09:30:00 - 09:44:59 | 4.2719 | 4.2810 | | | AO |
| EXJUN24 | 09:45:00 - 09:59:59 | 4.2722 | 4.2792 | | | AP |
| EXJUN24 | 10:00:00 - 10:14:59 | 4.2695 | 4.2777 | | | AR |
| EXJUN24 | 10:15:00 - 10:29:59 | 4.2663 | 4.2746 | | | AS |
| EXJUN24 | 10:30:00 - 10:44:59 | 4.2706 | 4.2758 | | | AT |
| EXJUN24 | 10:45:00 - 10:59:59 | 4.2707 | 4.2763 | | | AU |
| EXJUN24 | 11:00:00 - 11:14:59 | 4.2724 | 4.2771 | | | AW |
| EXJUN24 | 11:15:00 - 11:29:59 | 4.2710 | 4.2769 | | | AX |
| EXJUN24 | 11:30:00 - 11:44:59 | 4.2682 | 4.2750 | | | AY |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.2701 | 4.2761 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.2693 | 4.2746 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.2684 | 4.2736 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.2671 | 4.2722 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.2689 | 4.2723 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.2682 | 4.2733 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.2687 | 4.2738 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.2687 | 4.2738 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.2690 | 4.2752 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.2676 | 4.2735 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.2667 | 4.2732 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.2685 | 4.2737 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.2699 | 4.2761 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.2726 | 4.2777 | | | PO |
| EXJUN24 | 15:15:00 - 15:29:59 | 4.2731 | 4.2787 | | | PP |
| EXJUN24 | 15:30:00 - 15:44:59 | 4.2732 | 4.2780 | | | PQ |
| EXJUN24 | 15:45:00 - 15:59:59 | 4.2738 | 4.2785 | | | PR |
| EXJUN24 | 16:00:00 - 16:14:59 | 4.2732 | 4.2783 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.3013 | 4.3066 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.2950 | 4.3047 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.2951 | 4.3030 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.2927 | 4.3015 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.2894 | 4.2984 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.2936 | 4.2995 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.2936 | 4.2998 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.2953 | 4.3008 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.2939 | 4.3006 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.2912 | 4.2987 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.2930 | 4.2997 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.2920 | 4.2982 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.2915 | 4.2974 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.2901 | 4.2959 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.2919 | 4.2961 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.2912 | 4.2971 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.2916 | 4.2971 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.2917 | 4.2975 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.2920 | 4.2991 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.2903 | 4.2971 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.2895 | 4.2969 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.2911 | 4.2973 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.2925 | 4.2998 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.2951 | 4.3010 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.2957 | 4.3023 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.2954 | 4.3016 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.2963 | 4.3020 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.2957 | 4.3018 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.3303 | 4.3363 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.3236 | 4.3342 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.3240 | 4.3322 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.3216 | 4.3310 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.3185 | 4.3280 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.3224 | 4.3291 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.3227 | 4.3295 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.3241 | 4.3305 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.3227 | 4.3302 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.3199 | 4.3284 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.3219 | 4.3294 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.3211 | 4.3279 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.3202 | 4.3269 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.3188 | 4.3254 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.3207 | 4.3255 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.3200 | 4.3265 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.3208 | 4.3270 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.3205 | 4.3274 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.3208 | 4.3285 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.3193 | 4.3267 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.3183 | 4.3265 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.3200 | 4.3268 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.3214 | 4.3292 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.3240 | 4.3308 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.3246 | 4.3319 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.3245 | 4.3310 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.3250 | 4.3314 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.3244 | 4.3313 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.3590 | 4.3670 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.3526 | 4.3649 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.3528 | 4.3634 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.3504 | 4.3619 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.3467 | 4.3588 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.3513 | 4.3599 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.3513 | 4.3600 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.3529 | 4.3610 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.3515 | 4.3608 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.3488 | 4.3590 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.3506 | 4.3600 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.3497 | 4.3584 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.3490 | 4.3576 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.3477 | 4.3561 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.3495 | 4.3563 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.3488 | 4.3573 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.3492 | 4.3574 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.3493 | 4.3577 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.3496 | 4.3594 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.3485 | 4.3573 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.3472 | 4.3569 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.3487 | 4.3574 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.3501 | 4.3597 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.3528 | 4.3611 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.3534 | 4.3623 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.3528 | 4.3614 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.3537 | 4.3616 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.3530 | 4.3615 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.3876 | 4.3994 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.3807 | 4.3973 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.3811 | 4.3959 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.3785 | 4.3945 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.3762 | 4.3912 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.3797 | 4.3926 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.3806 | 4.3927 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.3813 | 4.3933 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.3797 | 4.3929 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.3771 | 4.3912 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.3794 | 4.3923 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.3781 | 4.3908 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.3776 | 4.3900 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.3762 | 4.3883 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.3776 | 4.3883 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.3776 | 4.3895 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.3776 | 4.3900 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.3780 | 4.3902 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.3782 | 4.3915 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.3768 | 4.3898 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.3758 | 4.3891 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.3794 | 4.3896 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.3792 | 4.3918 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.3824 | 4.3941 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.3826 | 4.3952 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.3828 | 4.3939 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.3825 | 4.3942 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.3827 | 4.3942 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.4177 | 4.4303 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.4108 | 4.4284 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.4133 | 4.4265 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.4090 | 4.4253 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.4061 | 4.4223 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.4100 | 4.4237 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.4107 | 4.4238 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.4114 | 4.4247 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.4099 | 4.4244 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.4094 | 4.4225 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.4097 | 4.4234 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.4076 | 4.4219 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.4075 | 4.4211 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.4063 | 4.4194 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.4076 | 4.4194 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.4077 | 4.4206 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.4079 | 4.4211 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.4078 | 4.4214 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.4085 | 4.4225 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.4072 | 4.4207 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.4062 | 4.4203 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.4097 | 4.4208 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.4098 | 4.4232 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.4128 | 4.4255 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.4130 | 4.4262 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.4134 | 4.4251 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.4132 | 4.4258 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.4131 | 4.4256 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.4486 | 4.4615 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.4419 | 4.4594 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.4421 | 4.4577 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.4397 | 4.4566 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.4366 | 4.4531 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.4408 | 4.4546 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.4415 | 4.4547 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.4424 | 4.4554 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.4408 | 4.4550 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.4379 | 4.4530 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.4398 | 4.4541 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.4383 | 4.4526 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.4385 | 4.4520 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.4370 | 4.4503 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.4385 | 4.4505 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.4382 | 4.4516 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.4387 | 4.4516 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.4387 | 4.4517 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.4393 | 4.4535 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.4387 | 4.4515 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.4372 | 4.4512 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.4403 | 4.4518 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.4407 | 4.4543 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.4441 | 4.4563 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.4437 | 4.4567 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.4446 | 4.4562 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.4443 | 4.4572 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.4435 | 4.4569 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.4793 | 4.4927 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.4731 | 4.4906 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.4730 | 4.4889 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.4706 | 4.4874 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.4677 | 4.4840 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.4718 | 4.4855 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.4723 | 4.4858 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.4733 | 4.4865 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.4716 | 4.4859 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.4686 | 4.4840 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.4703 | 4.4848 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.4689 | 4.4833 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.4680 | 4.4828 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.4676 | 4.4812 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.4695 | 4.4816 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.4689 | 4.4825 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.4694 | 4.4825 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.4693 | 4.4825 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.4701 | 4.4844 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.4698 | 4.4825 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.4685 | 4.4821 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.4707 | 4.4827 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.4719 | 4.4855 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.4749 | 4.4874 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.4744 | 4.4875 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.4750 | 4.4873 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.4756 | 4.4887 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.4747 | 4.4884 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:15:00 - 09:29:59 | 4.5098 | 4.5240 | | | AN |
| EXJUN26 | 09:30:00 - 09:44:59 | 4.5035 | 4.5218 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.5036 | 4.5199 | | | AP |
| EXJUN26 | 10:00:00 - 10:14:59 | 4.5008 | 4.5188 | | | AR |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.4981 | 4.5153 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.5020 | 4.5169 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.5027 | 4.5171 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.5035 | 4.5179 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.5020 | 4.5172 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.4992 | 4.5153 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.5005 | 4.5159 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.4992 | 4.5144 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.4982 | 4.5140 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.4980 | 4.5124 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.5000 | 4.5128 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.4993 | 4.5137 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.4998 | 4.5136 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.4995 | 4.5138 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.5004 | 4.5151 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.4999 | 4.5137 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.4989 | 4.5133 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.5007 | 4.5138 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.5021 | 4.5168 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.5050 | 4.5187 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.5048 | 4.5188 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.5054 | 4.5187 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.5062 | 4.5200 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.5054 | 4.5197 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP26 | 09:15:00 - 09:29:59 | 4.5402 | 4.5554 | | | AN |
| EXSEP26 | 09:30:00 - 09:44:59 | 4.5336 | 4.5536 | | | AO |
| EXSEP26 | 09:45:00 - 09:59:59 | 4.5340 | 4.5511 | | | AP |
| EXSEP26 | 10:00:00 - 10:14:59 | 4.5314 | 4.5498 | | | AR |
| EXSEP26 | 10:15:00 - 10:29:59 | 4.5283 | 4.5469 | | | AS |
| EXSEP26 | 10:30:00 - 10:44:59 | 4.5323 | 4.5485 | | | AT |
| EXSEP26 | 10:45:00 - 10:59:59 | 4.5332 | 4.5487 | | | AU |
| EXSEP26 | 11:00:00 - 11:14:59 | 4.5339 | 4.5493 | | | AW |
| EXSEP26 | 11:15:00 - 11:29:59 | 4.5323 | 4.5484 | | | AX |
| EXSEP26 | 11:30:00 - 11:44:59 | 4.5295 | 4.5467 | | | AY |
| EXSEP26 | 11:45:00 - 11:59:59 | 4.5306 | 4.5473 | | | AZ |
| EXSEP26 | 12:00:00 - 12:14:59 | 4.5295 | 4.5458 | | | PA |
| EXSEP26 | 12:15:00 - 12:29:59 | 4.5287 | 4.5451 | | | PB |
| EXSEP26 | 12:30:00 - 12:44:59 | 4.5281 | 4.5437 | | | PC |
| EXSEP26 | 12:45:00 - 12:59:59 | 4.5302 | 4.5440 | | | PD |
| EXSEP26 | 13:00:00 - 13:14:59 | 4.5296 | 4.5448 | | | PF |
| EXSEP26 | 13:15:00 - 13:29:59 | 4.5299 | 4.5452 | | | PG |
| EXSEP26 | 13:30:00 - 13:44:59 | 4.5299 | 4.5452 | | | PH |
| EXSEP26 | 13:45:00 - 13:59:59 | 4.5306 | 4.5464 | | | PI |
| EXSEP26 | 14:00:00 - 14:14:59 | 4.5300 | 4.5451 | | | PJ |
| EXSEP26 | 14:15:00 - 14:29:59 | 4.5290 | 4.5446 | | | PK |
| EXSEP26 | 14:30:00 - 14:44:59 | 4.5306 | 4.5448 | | | PL |
| EXSEP26 | 14:45:00 - 14:59:59 | 4.5319 | 4.5482 | | | PN |
| EXSEP26 | 15:00:00 - 15:14:59 | 4.5351 | 4.5503 | | | PO |
| EXSEP26 | 15:15:00 - 15:29:59 | 4.5351 | 4.5501 | | | PP |
| EXSEP26 | 15:30:00 - 15:44:59 | 4.5361 | 4.5502 | | | PQ |
| EXSEP26 | 15:45:00 - 15:59:59 | 4.5370 | 4.5512 | | | PR |
| EXSEP26 | 16:00:00 - 16:14:59 | 4.5354 | 4.5513 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC26 | 09:15:00 - 09:29:59 | 4.5706 | 4.5867 | | | AN |
| EXDEC26 | 09:30:00 - 09:44:59 | 4.5640 | 4.5852 | | | AO |
| EXDEC26 | 09:45:00 - 09:59:59 | 4.5645 | 4.5823 | | | AP |
| EXDEC26 | 10:00:00 - 10:14:59 | 4.5618 | 4.5812 | | | AR |
| EXDEC26 | 10:15:00 - 10:29:59 | 4.5586 | 4.5784 | | | AS |
| EXDEC26 | 10:30:00 - 10:44:59 | 4.5627 | 4.5801 | | | AT |
| EXDEC26 | 10:45:00 - 10:59:59 | 4.5638 | 4.5804 | | | AU |
| EXDEC26 | 11:00:00 - 11:14:59 | 4.5643 | 4.5808 | | | AW |
| EXDEC26 | 11:15:00 - 11:29:59 | 4.5627 | 4.5797 | | | AX |
| EXDEC26 | 11:30:00 - 11:44:59 | 4.5599 | 4.5781 | | | AY |
| EXDEC26 | 11:45:00 - 11:59:59 | 4.5607 | 4.5786 | | | AZ |
| EXDEC26 | 12:00:00 - 12:14:59 | 4.5597 | 4.5771 | | | PA |
| EXDEC26 | 12:15:00 - 12:29:59 | 4.5592 | 4.5764 | | | PB |
| EXDEC26 | 12:30:00 - 12:44:59 | 4.5582 | 4.5749 | | | PC |
| EXDEC26 | 12:45:00 - 12:59:59 | 4.5605 | 4.5753 | | | PD |
| EXDEC26 | 13:00:00 - 13:14:59 | 4.5599 | 4.5761 | | | PF |
| EXDEC26 | 13:15:00 - 13:29:59 | 4.5600 | 4.5766 | | | PG |
| EXDEC26 | 13:30:00 - 13:44:59 | 4.5602 | 4.5767 | | | PH |
| EXDEC26 | 13:45:00 - 13:59:59 | 4.5607 | 4.5777 | | | PI |
| EXDEC26 | 14:00:00 - 14:14:59 | 4.5601 | 4.5764 | | | PJ |
| EXDEC26 | 14:15:00 - 14:29:59 | 4.5589 | 4.5759 | | | PK |
| EXDEC26 | 14:30:00 - 14:44:59 | 4.5605 | 4.5759 | | | PL |
| EXDEC26 | 14:45:00 - 14:59:59 | 4.5618 | 4.5796 | | | PN |
| EXDEC26 | 15:00:00 - 15:14:59 | 4.5651 | 4.5818 | | | PO |
| EXDEC26 | 15:15:00 - 15:29:59 | 4.5654 | 4.5816 | | | PP |
| EXDEC26 | 15:30:00 - 15:44:59 | 4.5665 | 4.5818 | | | PQ |
| EXDEC26 | 15:45:00 - 15:59:59 | 4.5673 | 4.5825 | | | PR |
| EXDEC26 | 16:00:00 - 16:14:59 | 4.5655 | 4.5828 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR27 | 09:15:00 - 09:29:59 | 4.6011 | 4.6179 | | | AN |
| EXMAR27 | 09:30:00 - 09:44:59 | 4.5943 | 4.6169 | | | AO |
| EXMAR27 | 09:45:00 - 09:59:59 | 4.5949 | 4.6132 | | | AP |
| EXMAR27 | 10:00:00 - 10:14:59 | 4.5928 | 4.6125 | | | AR |
| EXMAR27 | 10:15:00 - 10:29:59 | 4.5893 | 4.6099 | | | AS |
| EXMAR27 | 10:30:00 - 10:44:59 | 4.5930 | 4.6116 | | | AT |
| EXMAR27 | 10:45:00 - 10:59:59 | 4.5943 | 4.6117 | | | AU |
| EXMAR27 | 11:00:00 - 11:14:59 | 4.5947 | 4.6123 | | | AW |
| EXMAR27 | 11:15:00 - 11:29:59 | 4.5930 | 4.6114 | | | AX |
| EXMAR27 | 11:30:00 - 11:44:59 | 4.5905 | 4.6097 | | | AY |
| EXMAR27 | 11:45:00 - 11:59:59 | 4.5908 | 4.6098 | | | AZ |
| EXMAR27 | 12:00:00 - 12:14:59 | 4.5897 | 4.6083 | | | PA |
| EXMAR27 | 12:15:00 - 12:29:59 | 4.5897 | 4.6077 | | | PB |
| EXMAR27 | 12:30:00 - 12:44:59 | 4.5884 | 4.6060 | | | PC |
| EXMAR27 | 12:45:00 - 12:59:59 | 4.5908 | 4.6064 | | | PD |
| EXMAR27 | 13:00:00 - 13:14:59 | 4.5903 | 4.6075 | | | PF |
| EXMAR27 | 13:15:00 - 13:29:59 | 4.5906 | 4.6083 | | | PG |
| EXMAR27 | 13:30:00 - 13:44:59 | 4.5905 | 4.6085 | | | PH |
| EXMAR27 | 13:45:00 - 13:59:59 | 4.5907 | 4.6089 | | | PI |
| EXMAR27 | 14:00:00 - 14:14:59 | 4.5902 | 4.6076 | | | PJ |
| EXMAR27 | 14:15:00 - 14:29:59 | 4.5889 | 4.6072 | | | PK |
| EXMAR27 | 14:30:00 - 14:44:59 | 4.5904 | 4.6070 | | | PL |
| EXMAR27 | 14:45:00 - 14:59:59 | 4.5915 | 4.6109 | | | PN |
| EXMAR27 | 15:00:00 - 15:14:59 | 4.5952 | 4.6132 | | | PO |
| EXMAR27 | 15:15:00 - 15:29:59 | 4.5958 | 4.6131 | | | PP |
| EXMAR27 | 15:30:00 - 15:44:59 | 4.5969 | 4.6133 | | | PQ |
| EXMAR27 | 15:45:00 - 15:59:59 | 4.5976 | 4.6136 | | | PR |
| EXMAR27 | 16:00:00 - 16:14:59 | 4.5956 | 4.6144 | | | PS |