Time & sales for EX at 2023-05-08
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN23 | 09:15:00 - 09:29:59 | 4.5963 | 4.6011 | | | AN |
| EXJUN23 | 09:30:00 - 09:44:59 | 4.5930 | 4.6005 | | | AO |
| EXJUN23 | 09:45:00 - 09:59:59 | 4.5928 | 4.5975 | | | AP |
| EXJUN23 | 10:00:00 - 10:14:59 | 4.5920 | 4.5974 | | | AR |
| EXJUN23 | 10:15:00 - 10:29:59 | 4.5898 | 4.5964 | | | AS |
| EXJUN23 | 10:30:00 - 10:44:59 | 4.5880 | 4.5937 | | | AT |
| EXJUN23 | 10:45:00 - 10:59:59 | 4.5888 | 4.5939 | | | AU |
| EXJUN23 | 11:00:00 - 11:14:59 | 4.5854 | 4.5903 | | | AW |
| EXJUN23 | 11:15:00 - 11:29:59 | 4.5857 | 4.5914 | | | AX |
| EXJUN23 | 11:30:00 - 11:44:59 | 4.5814 | 4.5882 | | | AY |
| EXJUN23 | 11:45:00 - 11:59:59 | 4.5798 | 4.5850 | | | AZ |
| EXJUN23 | 12:00:00 - 12:14:59 | 4.5824 | 4.5903 | | | PA |
| EXJUN23 | 12:15:00 - 12:29:59 | 4.5860 | 4.5922 | | | PB |
| EXJUN23 | 12:30:00 - 12:44:59 | 4.5879 | 4.5946 | | | PC |
| EXJUN23 | 12:45:00 - 12:59:59 | 4.5894 | 4.5946 | | | PD |
| EXJUN23 | 13:00:00 - 13:14:59 | 4.5905 | 4.5948 | | | PF |
| EXJUN23 | 13:15:00 - 13:29:59 | 4.5912 | 4.5951 | | | PG |
| EXJUN23 | 13:30:00 - 13:44:59 | 4.5909 | 4.5958 | | | PH |
| EXJUN23 | 13:45:00 - 13:59:59 | 4.5892 | 4.5947 | | | PI |
| EXJUN23 | 14:00:00 - 14:14:59 | 4.5885 | 4.5931 | | | PJ |
| EXJUN23 | 14:15:00 - 14:29:59 | 4.5856 | 4.5930 | | | PK |
| EXJUN23 | 14:30:00 - 14:44:59 | 4.5853 | 4.5906 | | | PL |
| EXJUN23 | 14:45:00 - 14:59:59 | 4.5825 | 4.5887 | | | PN |
| EXJUN23 | 15:00:00 - 15:14:59 | 4.5826 | 4.5884 | | | PO |
| EXJUN23 | 15:15:00 - 15:29:59 | 4.5841 | 4.5888 | | | PP |
| EXJUN23 | 15:30:00 - 15:44:59 | 4.5842 | 4.5896 | | | PQ |
| EXJUN23 | 15:45:00 - 15:59:59 | 4.5845 | 4.5894 | | | PR |
| EXJUN23 | 16:00:00 - 16:14:59 | 4.5844 | 4.5887 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP23 | 09:15:00 - 09:29:59 | 4.6404 | 4.6460 | | | AN |
| EXSEP23 | 09:30:00 - 09:44:59 | 4.6366 | 4.6455 | | | AO |
| EXSEP23 | 09:45:00 - 09:59:59 | 4.6370 | 4.6423 | | | AP |
| EXSEP23 | 10:00:00 - 10:14:59 | 4.6360 | 4.6423 | | | AR |
| EXSEP23 | 10:15:00 - 10:29:59 | 4.6337 | 4.6414 | | | AS |
| EXSEP23 | 10:30:00 - 10:44:59 | 4.6319 | 4.6386 | | | AT |
| EXSEP23 | 10:45:00 - 10:59:59 | 4.6329 | 4.6385 | | | AU |
| EXSEP23 | 11:00:00 - 11:14:59 | 4.6291 | 4.6349 | | | AW |
| EXSEP23 | 11:15:00 - 11:29:59 | 4.6295 | 4.6362 | | | AX |
| EXSEP23 | 11:30:00 - 11:44:59 | 4.6252 | 4.6331 | | | AY |
| EXSEP23 | 11:45:00 - 11:59:59 | 4.6239 | 4.6299 | | | AZ |
| EXSEP23 | 12:00:00 - 12:14:59 | 4.6260 | 4.6349 | | | PA |
| EXSEP23 | 12:15:00 - 12:29:59 | 4.6301 | 4.6366 | | | PB |
| EXSEP23 | 12:30:00 - 12:44:59 | 4.6314 | 4.6392 | | | PC |
| EXSEP23 | 12:45:00 - 12:59:59 | 4.6331 | 4.6392 | | | PD |
| EXSEP23 | 13:00:00 - 13:14:59 | 4.6345 | 4.6395 | | | PF |
| EXSEP23 | 13:15:00 - 13:29:59 | 4.6350 | 4.6398 | | | PG |
| EXSEP23 | 13:30:00 - 13:44:59 | 4.6346 | 4.6407 | | | PH |
| EXSEP23 | 13:45:00 - 13:59:59 | 4.6331 | 4.6396 | | | PI |
| EXSEP23 | 14:00:00 - 14:14:59 | 4.6325 | 4.6379 | | | PJ |
| EXSEP23 | 14:15:00 - 14:29:59 | 4.6298 | 4.6380 | | | PK |
| EXSEP23 | 14:30:00 - 14:44:59 | 4.6293 | 4.6355 | | | PL |
| EXSEP23 | 14:45:00 - 14:59:59 | 4.6263 | 4.6335 | | | PN |
| EXSEP23 | 15:00:00 - 15:14:59 | 4.6263 | 4.6333 | | | PO |
| EXSEP23 | 15:15:00 - 15:29:59 | 4.6281 | 4.6336 | | | PP |
| EXSEP23 | 15:30:00 - 15:44:59 | 4.6282 | 4.6342 | | | PQ |
| EXSEP23 | 15:45:00 - 15:59:59 | 4.6279 | 4.6342 | | | PR |
| EXSEP23 | 16:00:00 - 16:14:59 | 4.6279 | 4.6332 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC23 | 09:15:00 - 09:29:59 | 4.6809 | 4.6883 | | | AN |
| EXDEC23 | 09:30:00 - 09:44:59 | 4.6775 | 4.6878 | | | AO |
| EXDEC23 | 09:45:00 - 09:59:59 | 4.6769 | 4.6848 | | | AP |
| EXDEC23 | 10:00:00 - 10:14:59 | 4.6762 | 4.6846 | | | AR |
| EXDEC23 | 10:15:00 - 10:29:59 | 4.6740 | 4.6838 | | | AS |
| EXDEC23 | 10:30:00 - 10:44:59 | 4.6723 | 4.6807 | | | AT |
| EXDEC23 | 10:45:00 - 10:59:59 | 4.6730 | 4.6808 | | | AU |
| EXDEC23 | 11:00:00 - 11:14:59 | 4.6692 | 4.6774 | | | AW |
| EXDEC23 | 11:15:00 - 11:29:59 | 4.6697 | 4.6786 | | | AX |
| EXDEC23 | 11:30:00 - 11:44:59 | 4.6657 | 4.6753 | | | AY |
| EXDEC23 | 11:45:00 - 11:59:59 | 4.6639 | 4.6719 | | | AZ |
| EXDEC23 | 12:00:00 - 12:14:59 | 4.6662 | 4.6776 | | | PA |
| EXDEC23 | 12:15:00 - 12:29:59 | 4.6697 | 4.6794 | | | PB |
| EXDEC23 | 12:30:00 - 12:44:59 | 4.6715 | 4.6822 | | | PC |
| EXDEC23 | 12:45:00 - 12:59:59 | 4.6732 | 4.6821 | | | PD |
| EXDEC23 | 13:00:00 - 13:14:59 | 4.6744 | 4.6821 | | | PF |
| EXDEC23 | 13:15:00 - 13:29:59 | 4.6753 | 4.6824 | | | PG |
| EXDEC23 | 13:30:00 - 13:44:59 | 4.6754 | 4.6831 | | | PH |
| EXDEC23 | 13:45:00 - 13:59:59 | 4.6737 | 4.6819 | | | PI |
| EXDEC23 | 14:00:00 - 14:14:59 | 4.6731 | 4.6803 | | | PJ |
| EXDEC23 | 14:15:00 - 14:29:59 | 4.6701 | 4.6801 | | | PK |
| EXDEC23 | 14:30:00 - 14:44:59 | 4.6696 | 4.6777 | | | PL |
| EXDEC23 | 14:45:00 - 14:59:59 | 4.6663 | 4.6759 | | | PN |
| EXDEC23 | 15:00:00 - 15:14:59 | 4.6666 | 4.6754 | | | PO |
| EXDEC23 | 15:15:00 - 15:29:59 | 4.6683 | 4.6759 | | | PP |
| EXDEC23 | 15:30:00 - 15:44:59 | 4.6686 | 4.6763 | | | PQ |
| EXDEC23 | 15:45:00 - 15:59:59 | 4.6678 | 4.6766 | | | PR |
| EXDEC23 | 16:00:00 - 16:14:59 | 4.6675 | 4.6758 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR24 | 09:15:00 - 09:29:59 | 4.7207 | 4.7297 | | | AN |
| EXMAR24 | 09:30:00 - 09:44:59 | 4.7168 | 4.7297 | | | AO |
| EXMAR24 | 09:45:00 - 09:59:59 | 4.7165 | 4.7265 | | | AP |
| EXMAR24 | 10:00:00 - 10:14:59 | 4.7159 | 4.7263 | | | AR |
| EXMAR24 | 10:15:00 - 10:29:59 | 4.7138 | 4.7254 | | | AS |
| EXMAR24 | 10:30:00 - 10:44:59 | 4.7117 | 4.7222 | | | AT |
| EXMAR24 | 10:45:00 - 10:59:59 | 4.7128 | 4.7223 | | | AU |
| EXMAR24 | 11:00:00 - 11:14:59 | 4.7085 | 4.7189 | | | AW |
| EXMAR24 | 11:15:00 - 11:29:59 | 4.7093 | 4.7202 | | | AX |
| EXMAR24 | 11:30:00 - 11:44:59 | 4.7051 | 4.7169 | | | AY |
| EXMAR24 | 11:45:00 - 11:59:59 | 4.7035 | 4.7134 | | | AZ |
| EXMAR24 | 12:00:00 - 12:14:59 | 4.7053 | 4.7191 | | | PA |
| EXMAR24 | 12:15:00 - 12:29:59 | 4.7094 | 4.7210 | | | PB |
| EXMAR24 | 12:30:00 - 12:44:59 | 4.7109 | 4.7237 | | | PC |
| EXMAR24 | 12:45:00 - 12:59:59 | 4.7127 | 4.7238 | | | PD |
| EXMAR24 | 13:00:00 - 13:14:59 | 4.7143 | 4.7238 | | | PF |
| EXMAR24 | 13:15:00 - 13:29:59 | 4.7150 | 4.7240 | | | PG |
| EXMAR24 | 13:30:00 - 13:44:59 | 4.7151 | 4.7246 | | | PH |
| EXMAR24 | 13:45:00 - 13:59:59 | 4.7136 | 4.7235 | | | PI |
| EXMAR24 | 14:00:00 - 14:14:59 | 4.7131 | 4.7220 | | | PJ |
| EXMAR24 | 14:15:00 - 14:29:59 | 4.7106 | 4.7219 | | | PK |
| EXMAR24 | 14:30:00 - 14:44:59 | 4.7098 | 4.7194 | | | PL |
| EXMAR24 | 14:45:00 - 14:59:59 | 4.7063 | 4.7174 | | | PN |
| EXMAR24 | 15:00:00 - 15:14:59 | 4.7063 | 4.7171 | | | PO |
| EXMAR24 | 15:15:00 - 15:29:59 | 4.7082 | 4.7175 | | | PP |
| EXMAR24 | 15:30:00 - 15:44:59 | 4.7087 | 4.7179 | | | PQ |
| EXMAR24 | 15:45:00 - 15:59:59 | 4.7061 | 4.7179 | | | PR |
| EXMAR24 | 16:00:00 - 16:14:59 | 4.7061 | 4.7169 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 09:15:00 - 09:29:59 | 4.7533 | 4.7680 | | | AN |
| EXJUN24 | 09:30:00 - 09:44:59 | 4.7496 | 4.7652 | | | AO |
| EXJUN24 | 09:45:00 - 09:59:59 | 4.7498 | 4.7640 | | | AP |
| EXJUN24 | 10:00:00 - 10:14:59 | 4.7505 | 4.7621 | | | AR |
| EXJUN24 | 10:15:00 - 10:29:59 | 4.7460 | 4.7632 | | | AS |
| EXJUN24 | 10:30:00 - 10:44:59 | 4.7441 | 4.7597 | | | AT |
| EXJUN24 | 10:45:00 - 10:59:59 | 4.7452 | 4.7600 | | | AU |
| EXJUN24 | 11:00:00 - 11:14:59 | 4.7413 | 4.7564 | | | AW |
| EXJUN24 | 11:15:00 - 11:29:59 | 4.7423 | 4.7565 | | | AX |
| EXJUN24 | 11:30:00 - 11:44:59 | 4.7389 | 4.7547 | | | AY |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.7379 | 4.7493 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.7385 | 4.7545 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.7442 | 4.7564 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.7441 | 4.7589 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.7475 | 4.7592 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.7474 | 4.7613 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.7477 | 4.7615 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.7474 | 4.7624 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.7457 | 4.7608 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.7455 | 4.7598 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.7429 | 4.7598 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.7420 | 4.7570 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.7389 | 4.7551 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.7390 | 4.7540 | | | PO |
| EXJUN24 | 15:15:00 - 15:29:59 | 4.7409 | 4.7551 | | | PP |
| EXJUN24 | 15:30:00 - 15:44:59 | 4.7410 | 4.7557 | | | PQ |
| EXJUN24 | 15:45:00 - 15:59:59 | 4.7381 | 4.7540 | | | PR |
| EXJUN24 | 16:00:00 - 16:14:59 | 4.7395 | 4.7536 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.7846 | 4.8037 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.7809 | 4.8027 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.7800 | 4.7986 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.7805 | 4.7993 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.7766 | 4.7984 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.7760 | 4.7944 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.7760 | 4.7950 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.7723 | 4.7914 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.7730 | 4.7915 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.7693 | 4.7894 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.7707 | 4.7825 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.7694 | 4.7880 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.7762 | 4.7898 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.7749 | 4.7936 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.7769 | 4.7959 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.7777 | 4.7958 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.7782 | 4.7963 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.7779 | 4.7973 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.7757 | 4.7951 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.7756 | 4.7944 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.7725 | 4.7918 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.7713 | 4.7915 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.7687 | 4.7903 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.7686 | 4.7887 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.7702 | 4.7900 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.7703 | 4.7903 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.7691 | 4.7894 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.7716 | 4.7889 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.8189 | 4.8376 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.8144 | 4.8337 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.8143 | 4.8320 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.8157 | 4.8304 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.8102 | 4.8293 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.8084 | 4.8271 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.8099 | 4.8283 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.8061 | 4.8242 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.8065 | 4.8247 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.8044 | 4.8201 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.8022 | 4.8174 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.8024 | 4.8227 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.8077 | 4.8244 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.8081 | 4.8265 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.8119 | 4.8270 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.8115 | 4.8294 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.8113 | 4.8290 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.8114 | 4.8301 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.8087 | 4.8277 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.8086 | 4.8272 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.8058 | 4.8272 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.8041 | 4.8250 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.8011 | 4.8222 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.8009 | 4.8225 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.8026 | 4.8223 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.8023 | 4.8242 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.8018 | 4.8229 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.8036 | 4.8230 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.8530 | 4.8714 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.8492 | 4.8704 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.8484 | 4.8664 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.8481 | 4.8670 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.8438 | 4.8657 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.8428 | 4.8604 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.8438 | 4.8616 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.8396 | 4.8579 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.8400 | 4.8584 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.8365 | 4.8560 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.8351 | 4.8520 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.8359 | 4.8575 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.8411 | 4.8593 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.8418 | 4.8615 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.8441 | 4.8629 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.8449 | 4.8625 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.8448 | 4.8624 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.8447 | 4.8633 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.8420 | 4.8613 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.8419 | 4.8605 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.8386 | 4.8597 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.8364 | 4.8590 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.8340 | 4.8582 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.8334 | 4.8566 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.8346 | 4.8574 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.8347 | 4.8578 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.8347 | 4.8581 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.8353 | 4.8573 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.8838 | 4.9044 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.8801 | 4.9037 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.8792 | 4.8997 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.8782 | 4.9003 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.8747 | 4.8986 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.8727 | 4.8934 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.8747 | 4.8949 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.8703 | 4.8908 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.8708 | 4.8921 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.8663 | 4.8890 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.8650 | 4.8858 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.8669 | 4.8917 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.8711 | 4.8930 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.8724 | 4.8955 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.8744 | 4.8959 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.8761 | 4.8960 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.8757 | 4.8954 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.8754 | 4.8961 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.8723 | 4.8947 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.8722 | 4.8929 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.8696 | 4.8930 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.8672 | 4.8921 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.8644 | 4.8909 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.8637 | 4.8902 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.8648 | 4.8900 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.8648 | 4.8905 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.8645 | 4.8905 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.8654 | 4.8903 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.9120 | 4.9379 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.9067 | 4.9359 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.9062 | 4.9319 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.9049 | 4.9318 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.9017 | 4.9308 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.8994 | 4.9256 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.9016 | 4.9270 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.8970 | 4.9227 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.8976 | 4.9245 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.8934 | 4.9210 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.8918 | 4.9181 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.8939 | 4.9238 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.8984 | 4.9255 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.8997 | 4.9280 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.9017 | 4.9282 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.9032 | 4.9283 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.9032 | 4.9279 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.9025 | 4.9284 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.8987 | 4.9264 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.8986 | 4.9246 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.8949 | 4.9246 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.8947 | 4.9234 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.8916 | 4.9215 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.8911 | 4.9209 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.8919 | 4.9212 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.8914 | 4.9219 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.8920 | 4.9217 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.8925 | 4.9214 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.9391 | 4.9708 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.9339 | 4.9686 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.9335 | 4.9646 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.9315 | 4.9641 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.9288 | 4.9635 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.9262 | 4.9576 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.9283 | 4.9590 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.9240 | 4.9548 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.9245 | 4.9562 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.9203 | 4.9531 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.9185 | 4.9495 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.9205 | 4.9557 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.9257 | 4.9576 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.9270 | 4.9604 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.9291 | 4.9604 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.9304 | 4.9605 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.9308 | 4.9607 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.9293 | 4.9605 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.9251 | 4.9581 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.9250 | 4.9563 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.9221 | 4.9563 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.9220 | 4.9550 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.9188 | 4.9528 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.9183 | 4.9520 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.9188 | 4.9527 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.9185 | 4.9527 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.9189 | 4.9530 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.9193 | 4.9522 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.9667 | 5.0039 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.9610 | 5.0009 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.9605 | 4.9971 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.9582 | 4.9959 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.9559 | 4.9960 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.9528 | 4.9899 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.9554 | 4.9911 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.9508 | 4.9867 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.9515 | 4.9883 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.9472 | 4.9852 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.9454 | 4.9815 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.9474 | 4.9879 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.9529 | 4.9900 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.9542 | 4.9929 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.9564 | 4.9926 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.9576 | 4.9927 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.9582 | 4.9933 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.9560 | 4.9929 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.9515 | 4.9899 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.9514 | 4.9882 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.9484 | 4.9880 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.9492 | 4.9866 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.9460 | 4.9838 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.9457 | 4.9829 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.9460 | 4.9839 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.9455 | 4.9838 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.9456 | 4.9840 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.9465 | 4.9831 | | | PS |