Time & sales for EX at 2024-05-29
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 09:15:00 - 09:29:59 | 4.2533 | 4.2582 | | | AN |
| EXJUN24 | 09:30:00 - 09:44:59 | 4.2549 | 4.2626 | | | AO |
| EXJUN24 | 09:45:00 - 09:59:59 | 4.2555 | 4.2636 | | | AP |
| EXJUN24 | 10:00:00 - 10:14:59 | 4.2583 | 4.2656 | | | AR |
| EXJUN24 | 10:15:00 - 10:29:59 | 4.2566 | 4.2619 | | | AS |
| EXJUN24 | 10:30:00 - 10:44:59 | 4.2570 | 4.2616 | | | AT |
| EXJUN24 | 10:45:00 - 10:59:59 | 4.2547 | 4.2598 | | | AU |
| EXJUN24 | 11:00:00 - 11:14:59 | 4.2562 | 4.2600 | | | AW |
| EXJUN24 | 11:15:00 - 11:29:59 | 4.2566 | 4.2612 | | | AX |
| EXJUN24 | 11:30:00 - 11:44:59 | 4.2570 | 4.2626 | | | AY |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.2584 | 4.2627 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.2590 | 4.2632 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.2587 | 4.2633 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.2587 | 4.2633 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.2594 | 4.2638 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.2593 | 4.2669 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.2637 | 4.2671 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.2624 | 4.2670 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.2636 | 4.2683 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.2649 | 4.2705 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.2674 | 4.2706 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.2665 | 4.2718 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.2669 | 4.2723 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.2680 | 4.2722 | | | PO |
| EXJUN24 | 15:15:00 - 15:29:59 | 4.2682 | 4.2731 | | | PP |
| EXJUN24 | 15:30:00 - 15:44:59 | 4.2681 | 4.2732 | | | PQ |
| EXJUN24 | 15:45:00 - 15:59:59 | 4.2704 | 4.2745 | | | PR |
| EXJUN24 | 16:00:00 - 16:14:59 | 4.2718 | 4.2758 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.2765 | 4.2820 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.2782 | 4.2866 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.2788 | 4.2874 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.2786 | 4.2893 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.2798 | 4.2858 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.2804 | 4.2853 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.2780 | 4.2834 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.2795 | 4.2835 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.2797 | 4.2848 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.2805 | 4.2863 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.2816 | 4.2864 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.2820 | 4.2870 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.2820 | 4.2870 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.2820 | 4.2871 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.2829 | 4.2875 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.2826 | 4.2908 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.2868 | 4.2913 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.2856 | 4.2909 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.2870 | 4.2920 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.2883 | 4.2943 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.2907 | 4.2945 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.2897 | 4.2957 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.2906 | 4.2955 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.2908 | 4.2965 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.2916 | 4.2966 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.2917 | 4.2970 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.2936 | 4.2982 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.2949 | 4.2995 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.3029 | 4.3091 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.3046 | 4.3137 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.3052 | 4.3148 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.3085 | 4.3170 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.3067 | 4.3131 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.3070 | 4.3128 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.3047 | 4.3109 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.3063 | 4.3113 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.3062 | 4.3126 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.3070 | 4.3139 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.3083 | 4.3138 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.3090 | 4.3143 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.3085 | 4.3147 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.3086 | 4.3144 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.3094 | 4.3148 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.3092 | 4.3181 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.3131 | 4.3184 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.3123 | 4.3182 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.3136 | 4.3194 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.3148 | 4.3217 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.3176 | 4.3218 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.3162 | 4.3228 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.3164 | 4.3231 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.3169 | 4.3232 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.3175 | 4.3237 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.3179 | 4.3239 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.3198 | 4.3254 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.3209 | 4.3266 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.3339 | 4.3410 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.3355 | 4.3457 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.3362 | 4.3465 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.3362 | 4.3486 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.3373 | 4.3448 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.3380 | 4.3445 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.3356 | 4.3427 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.3371 | 4.3426 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.3373 | 4.3440 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.3380 | 4.3454 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.3391 | 4.3456 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.3396 | 4.3460 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.3394 | 4.3460 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.3393 | 4.3460 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.3401 | 4.3466 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.3398 | 4.3500 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.3441 | 4.3505 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.3428 | 4.3500 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.3442 | 4.3509 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.3454 | 4.3531 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.3478 | 4.3535 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.3466 | 4.3545 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.3470 | 4.3545 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.3477 | 4.3553 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.3479 | 4.3556 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.3480 | 4.3557 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.3503 | 4.3569 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.3517 | 4.3583 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.3604 | 4.3704 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.3624 | 4.3753 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.3631 | 4.3764 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.3671 | 4.3784 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.3647 | 4.3750 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.3651 | 4.3746 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.3634 | 4.3724 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.3641 | 4.3730 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.3647 | 4.3737 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.3647 | 4.3754 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.3665 | 4.3754 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.3666 | 4.3759 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.3661 | 4.3758 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.3661 | 4.3758 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.3670 | 4.3765 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.3667 | 4.3794 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.3712 | 4.3798 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.3698 | 4.3795 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.3710 | 4.3806 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.3721 | 4.3826 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.3746 | 4.3829 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.3733 | 4.3841 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.3743 | 4.3842 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.3747 | 4.3844 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.3752 | 4.3848 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.3754 | 4.3844 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.3772 | 4.3863 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.3786 | 4.3876 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.3870 | 4.4034 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.3891 | 4.4086 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.3898 | 4.4100 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.3946 | 4.4130 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.3913 | 4.4088 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.3919 | 4.4072 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.3918 | 4.4037 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.3900 | 4.4054 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.3901 | 4.4053 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.3909 | 4.4081 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.3925 | 4.4080 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.3920 | 4.4082 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.3917 | 4.4085 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.3916 | 4.4079 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.3926 | 4.4083 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.3919 | 4.4107 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.3957 | 4.4113 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.3948 | 4.4112 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.3962 | 4.4119 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.3968 | 4.4142 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.4021 | 4.4113 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.3981 | 4.4152 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.3983 | 4.4161 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.3994 | 4.4161 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.3999 | 4.4163 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.4026 | 4.4140 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.4020 | 4.4178 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.4032 | 4.4188 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.4163 | 4.4321 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.4183 | 4.4367 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.4194 | 4.4386 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.4219 | 4.4413 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.4196 | 4.4373 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.4208 | 4.4354 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.4198 | 4.4321 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.4189 | 4.4331 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.4186 | 4.4330 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.4191 | 4.4352 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.4208 | 4.4353 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.4203 | 4.4352 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.4198 | 4.4350 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.4194 | 4.4352 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.4206 | 4.4356 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.4199 | 4.4365 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.4243 | 4.4389 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.4228 | 4.4384 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.4242 | 4.4386 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.4263 | 4.4411 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.4271 | 4.4413 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.4258 | 4.4424 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.4261 | 4.4424 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.4273 | 4.4431 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.4280 | 4.4432 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.4280 | 4.4426 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.4294 | 4.4449 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.4314 | 4.4464 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.4459 | 4.4599 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.4474 | 4.4654 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.4490 | 4.4671 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.4495 | 4.4693 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.4487 | 4.4654 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.4493 | 4.4634 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.4479 | 4.4610 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.4477 | 4.4609 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.4469 | 4.4610 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.4472 | 4.4625 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.4485 | 4.4624 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.4485 | 4.4622 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.4478 | 4.4619 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.4473 | 4.4626 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.4486 | 4.4624 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.4478 | 4.4646 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.4526 | 4.4661 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.4509 | 4.4649 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.4521 | 4.4656 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.4532 | 4.4678 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.4549 | 4.4681 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.4538 | 4.4695 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.4548 | 4.4694 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.4552 | 4.4704 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.4560 | 4.4702 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.4557 | 4.4698 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.4573 | 4.4721 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.4597 | 4.4738 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:15:00 - 09:29:59 | 4.4748 | 4.4896 | | | AN |
| EXJUN26 | 09:30:00 - 09:44:59 | 4.4765 | 4.4940 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.4785 | 4.4965 | | | AP |
| EXJUN26 | 10:00:00 - 10:14:59 | 4.4783 | 4.4984 | | | AR |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.4765 | 4.4944 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.4781 | 4.4919 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.4762 | 4.4903 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.4758 | 4.4898 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.4754 | 4.4895 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.4755 | 4.4904 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.4759 | 4.4901 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.4771 | 4.4898 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.4760 | 4.4895 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.4754 | 4.4904 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.4766 | 4.4901 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.4758 | 4.4931 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.4809 | 4.4934 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.4792 | 4.4928 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.4797 | 4.4932 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.4804 | 4.4951 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.4829 | 4.4956 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.4820 | 4.4972 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.4828 | 4.4971 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.4832 | 4.4980 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.4841 | 4.4979 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.4837 | 4.4980 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.4853 | 4.4998 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.4880 | 4.5018 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP26 | 09:15:00 - 09:29:59 | 4.5039 | 4.5220 | | | AN |
| EXSEP26 | 09:30:00 - 09:44:59 | 4.5056 | 4.5267 | | | AO |
| EXSEP26 | 09:45:00 - 09:59:59 | 4.5079 | 4.5296 | | | AP |
| EXSEP26 | 10:00:00 - 10:14:59 | 4.5108 | 4.5314 | | | AR |
| EXSEP26 | 10:15:00 - 10:29:59 | 4.5066 | 4.5267 | | | AS |
| EXSEP26 | 10:30:00 - 10:44:59 | 4.5077 | 4.5234 | | | AT |
| EXSEP26 | 10:45:00 - 10:59:59 | 4.5055 | 4.5219 | | | AU |
| EXSEP26 | 11:00:00 - 11:14:59 | 4.5047 | 4.5207 | | | AW |
| EXSEP26 | 11:15:00 - 11:29:59 | 4.5046 | 4.5206 | | | AX |
| EXSEP26 | 11:30:00 - 11:44:59 | 4.5047 | 4.5210 | | | AY |
| EXSEP26 | 11:45:00 - 11:59:59 | 4.5048 | 4.5207 | | | AZ |
| EXSEP26 | 12:00:00 - 12:14:59 | 4.5059 | 4.5205 | | | PA |
| EXSEP26 | 12:15:00 - 12:29:59 | 4.5047 | 4.5202 | | | PB |
| EXSEP26 | 12:30:00 - 12:44:59 | 4.5043 | 4.5206 | | | PC |
| EXSEP26 | 12:45:00 - 12:59:59 | 4.5053 | 4.5204 | | | PD |
| EXSEP26 | 13:00:00 - 13:14:59 | 4.5046 | 4.5233 | | | PF |
| EXSEP26 | 13:15:00 - 13:29:59 | 4.5097 | 4.5236 | | | PG |
| EXSEP26 | 13:30:00 - 13:44:59 | 4.5079 | 4.5227 | | | PH |
| EXSEP26 | 13:45:00 - 13:59:59 | 4.5082 | 4.5234 | | | PI |
| EXSEP26 | 14:00:00 - 14:14:59 | 4.5089 | 4.5252 | | | PJ |
| EXSEP26 | 14:15:00 - 14:29:59 | 4.5116 | 4.5257 | | | PK |
| EXSEP26 | 14:30:00 - 14:44:59 | 4.5109 | 4.5278 | | | PL |
| EXSEP26 | 14:45:00 - 14:59:59 | 4.5120 | 4.5283 | | | PN |
| EXSEP26 | 15:00:00 - 15:14:59 | 4.5125 | 4.5281 | | | PO |
| EXSEP26 | 15:15:00 - 15:29:59 | 4.5133 | 4.5286 | | | PP |
| EXSEP26 | 15:30:00 - 15:44:59 | 4.5122 | 4.5281 | | | PQ |
| EXSEP26 | 15:45:00 - 15:59:59 | 4.5141 | 4.5303 | | | PR |
| EXSEP26 | 16:00:00 - 16:14:59 | 4.5173 | 4.5322 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC26 | 09:15:00 - 09:29:59 | 4.5329 | 4.5543 | | | AN |
| EXDEC26 | 09:30:00 - 09:44:59 | 4.5346 | 4.5591 | | | AO |
| EXDEC26 | 09:45:00 - 09:59:59 | 4.5373 | 4.5624 | | | AP |
| EXDEC26 | 10:00:00 - 10:14:59 | 4.5404 | 4.5644 | | | AR |
| EXDEC26 | 10:15:00 - 10:29:59 | 4.5357 | 4.5589 | | | AS |
| EXDEC26 | 10:30:00 - 10:44:59 | 4.5375 | 4.5551 | | | AT |
| EXDEC26 | 10:45:00 - 10:59:59 | 4.5350 | 4.5530 | | | AU |
| EXDEC26 | 11:00:00 - 11:14:59 | 4.5337 | 4.5517 | | | AW |
| EXDEC26 | 11:15:00 - 11:29:59 | 4.5338 | 4.5515 | | | AX |
| EXDEC26 | 11:30:00 - 11:44:59 | 4.5343 | 4.5516 | | | AY |
| EXDEC26 | 11:45:00 - 11:59:59 | 4.5337 | 4.5513 | | | AZ |
| EXDEC26 | 12:00:00 - 12:14:59 | 4.5346 | 4.5511 | | | PA |
| EXDEC26 | 12:15:00 - 12:29:59 | 4.5336 | 4.5508 | | | PB |
| EXDEC26 | 12:30:00 - 12:44:59 | 4.5333 | 4.5507 | | | PC |
| EXDEC26 | 12:45:00 - 12:59:59 | 4.5338 | 4.5509 | | | PD |
| EXDEC26 | 13:00:00 - 13:14:59 | 4.5333 | 4.5537 | | | PF |
| EXDEC26 | 13:15:00 - 13:29:59 | 4.5382 | 4.5538 | | | PG |
| EXDEC26 | 13:30:00 - 13:44:59 | 4.5366 | 4.5532 | | | PH |
| EXDEC26 | 13:45:00 - 13:59:59 | 4.5366 | 4.5535 | | | PI |
| EXDEC26 | 14:00:00 - 14:14:59 | 4.5375 | 4.5557 | | | PJ |
| EXDEC26 | 14:15:00 - 14:29:59 | 4.5403 | 4.5559 | | | PK |
| EXDEC26 | 14:30:00 - 14:44:59 | 4.5400 | 4.5583 | | | PL |
| EXDEC26 | 14:45:00 - 14:59:59 | 4.5415 | 4.5588 | | | PN |
| EXDEC26 | 15:00:00 - 15:14:59 | 4.5424 | 4.5588 | | | PO |
| EXDEC26 | 15:15:00 - 15:29:59 | 4.5424 | 4.5591 | | | PP |
| EXDEC26 | 15:30:00 - 15:44:59 | 4.5411 | 4.5582 | | | PQ |
| EXDEC26 | 15:45:00 - 15:59:59 | 4.5429 | 4.5609 | | | PR |
| EXDEC26 | 16:00:00 - 16:14:59 | 4.5465 | 4.5627 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR27 | 09:15:00 - 09:29:59 | 4.5621 | 4.5866 | | | AN |
| EXMAR27 | 09:30:00 - 09:44:59 | 4.5639 | 4.5917 | | | AO |
| EXMAR27 | 09:45:00 - 09:59:59 | 4.5666 | 4.5954 | | | AP |
| EXMAR27 | 10:00:00 - 10:14:59 | 4.5691 | 4.5981 | | | AR |
| EXMAR27 | 10:15:00 - 10:29:59 | 4.5653 | 4.5911 | | | AS |
| EXMAR27 | 10:30:00 - 10:44:59 | 4.5670 | 4.5865 | | | AT |
| EXMAR27 | 10:45:00 - 10:59:59 | 4.5643 | 4.5841 | | | AU |
| EXMAR27 | 11:00:00 - 11:14:59 | 4.5626 | 4.5829 | | | AW |
| EXMAR27 | 11:15:00 - 11:29:59 | 4.5626 | 4.5827 | | | AX |
| EXMAR27 | 11:30:00 - 11:44:59 | 4.5634 | 4.5821 | | | AY |
| EXMAR27 | 11:45:00 - 11:59:59 | 4.5626 | 4.5818 | | | AZ |
| EXMAR27 | 12:00:00 - 12:14:59 | 4.5633 | 4.5822 | | | PA |
| EXMAR27 | 12:15:00 - 12:29:59 | 4.5623 | 4.5817 | | | PB |
| EXMAR27 | 12:30:00 - 12:44:59 | 4.5622 | 4.5811 | | | PC |
| EXMAR27 | 12:45:00 - 12:59:59 | 4.5626 | 4.5814 | | | PD |
| EXMAR27 | 13:00:00 - 13:14:59 | 4.5620 | 4.5840 | | | PF |
| EXMAR27 | 13:15:00 - 13:29:59 | 4.5667 | 4.5842 | | | PG |
| EXMAR27 | 13:30:00 - 13:44:59 | 4.5652 | 4.5837 | | | PH |
| EXMAR27 | 13:45:00 - 13:59:59 | 4.5650 | 4.5836 | | | PI |
| EXMAR27 | 14:00:00 - 14:14:59 | 4.5660 | 4.5861 | | | PJ |
| EXMAR27 | 14:15:00 - 14:29:59 | 4.5693 | 4.5861 | | | PK |
| EXMAR27 | 14:30:00 - 14:44:59 | 4.5691 | 4.5889 | | | PL |
| EXMAR27 | 14:45:00 - 14:59:59 | 4.5714 | 4.5889 | | | PN |
| EXMAR27 | 15:00:00 - 15:14:59 | 4.5707 | 4.5892 | | | PO |
| EXMAR27 | 15:15:00 - 15:29:59 | 4.5711 | 4.5890 | | | PP |
| EXMAR27 | 15:30:00 - 15:44:59 | 4.5705 | 4.5882 | | | PQ |
| EXMAR27 | 15:45:00 - 15:59:59 | 4.5715 | 4.5914 | | | PR |
| EXMAR27 | 16:00:00 - 16:14:59 | 4.5753 | 4.5931 | | | PS |