Time & sales for EX at 2024-07-18
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.3079 | 4.3152 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.3089 | 4.3146 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.3062 | 4.3115 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.3052 | 4.3084 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.3043 | 4.3105 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.3065 | 4.3113 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.3075 | 4.3124 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.3081 | 4.3119 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.3094 | 4.3131 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.3111 | 4.3150 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.3116 | 4.3158 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.3102 | 4.3147 | | | PA |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.3101 | 4.3144 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.3073 | 4.3136 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.3070 | 4.3114 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.3057 | 4.3108 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.3056 | 4.3111 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.3050 | 4.3090 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.3046 | 4.3092 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.3061 | 4.3100 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.3049 | 4.3099 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.3020 | 4.3084 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.3013 | 4.3066 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.3055 | 4.3091 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.3053 | 4.3095 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.3036 | 4.3096 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.3035 | 4.3074 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.3330 | 4.3409 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.3344 | 4.3409 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.3315 | 4.3376 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.3303 | 4.3345 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.3294 | 4.3366 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.3320 | 4.3372 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.3326 | 4.3382 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.3334 | 4.3379 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.3345 | 4.3388 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.3367 | 4.3409 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.3367 | 4.3416 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.3351 | 4.3405 | | | PA |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.3352 | 4.3401 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.3323 | 4.3392 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.3324 | 4.3376 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.3312 | 4.3369 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.3308 | 4.3367 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.3304 | 4.3352 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.3303 | 4.3353 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.3312 | 4.3364 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.3304 | 4.3357 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.3273 | 4.3343 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.3266 | 4.3324 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.3308 | 4.3352 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.3308 | 4.3355 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.3289 | 4.3357 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.3288 | 4.3338 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.3657 | 4.3747 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.3667 | 4.3741 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.3639 | 4.3710 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.3627 | 4.3680 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.3622 | 4.3701 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.3647 | 4.3708 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.3651 | 4.3720 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.3658 | 4.3716 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.3670 | 4.3729 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.3691 | 4.3747 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.3692 | 4.3755 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.3677 | 4.3742 | | | PA |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.3676 | 4.3738 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.3649 | 4.3729 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.3646 | 4.3707 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.3636 | 4.3701 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.3632 | 4.3704 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.3627 | 4.3685 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.3622 | 4.3685 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.3637 | 4.3693 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.3624 | 4.3688 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.3595 | 4.3676 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.3588 | 4.3660 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.3632 | 4.3685 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.3632 | 4.3690 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.3612 | 4.3690 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.3611 | 4.3668 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.3948 | 4.4050 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.3963 | 4.4049 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.3933 | 4.4017 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.3919 | 4.3986 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.3913 | 4.4007 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.3940 | 4.4013 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.3942 | 4.4023 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.3952 | 4.4019 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.3965 | 4.4030 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.3983 | 4.4052 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.3987 | 4.4059 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.3973 | 4.4047 | | | PA |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.3971 | 4.4042 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.3942 | 4.4034 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.3941 | 4.4013 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.3931 | 4.4005 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.3927 | 4.4011 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.3922 | 4.3991 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.3921 | 4.3991 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.3929 | 4.4004 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.3919 | 4.3994 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.3891 | 4.3981 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.3885 | 4.3966 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.3929 | 4.3993 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.3928 | 4.3996 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.3910 | 4.3997 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.3907 | 4.3976 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.4210 | 4.4350 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.4223 | 4.4350 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.4195 | 4.4316 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.4183 | 4.4287 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.4177 | 4.4308 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.4199 | 4.4315 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.4211 | 4.4330 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.4221 | 4.4326 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.4236 | 4.4340 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.4253 | 4.4358 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.4256 | 4.4364 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.4242 | 4.4355 | | | PA |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.4240 | 4.4350 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.4210 | 4.4340 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.4209 | 4.4319 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.4198 | 4.4311 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.4194 | 4.4317 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.4189 | 4.4297 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.4188 | 4.4297 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.4198 | 4.4306 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.4188 | 4.4303 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.4159 | 4.4291 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.4156 | 4.4272 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.4201 | 4.4302 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.4200 | 4.4305 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.4183 | 4.4306 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.4180 | 4.4285 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.4493 | 4.4653 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.4503 | 4.4646 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.4475 | 4.4615 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.4469 | 4.4593 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.4459 | 4.4608 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.4485 | 4.4618 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.4497 | 4.4636 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.4514 | 4.4638 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.4528 | 4.4656 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.4545 | 4.4665 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.4545 | 4.4673 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.4529 | 4.4663 | | | PA |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.4529 | 4.4658 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.4498 | 4.4647 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.4497 | 4.4627 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.4486 | 4.4621 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.4484 | 4.4623 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.4477 | 4.4604 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.4475 | 4.4603 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.4487 | 4.4614 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.4478 | 4.4610 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.4447 | 4.4600 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.4443 | 4.4581 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.4493 | 4.4613 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.4490 | 4.4614 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.4473 | 4.4616 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.4468 | 4.4593 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.4791 | 4.4951 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.4801 | 4.4944 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.4772 | 4.4912 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.4766 | 4.4890 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.4756 | 4.4907 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.4780 | 4.4920 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.4799 | 4.4936 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.4821 | 4.4949 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.4833 | 4.4961 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.4850 | 4.4971 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.4850 | 4.4979 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.4833 | 4.4970 | | | PA |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.4833 | 4.4963 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.4799 | 4.4948 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.4801 | 4.4931 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.4785 | 4.4924 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.4787 | 4.4927 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.4781 | 4.4906 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.4780 | 4.4906 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.4793 | 4.4921 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.4787 | 4.4926 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.4754 | 4.4907 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.4751 | 4.4891 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.4799 | 4.4921 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.4791 | 4.4919 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.4779 | 4.4922 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.4767 | 4.4899 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:15:00 - 09:29:59 | 4.5086 | 4.5246 | | | AN |
| EXJUN26 | 09:30:00 - 09:44:59 | 4.5096 | 4.5240 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.5066 | 4.5209 | | | AP |
| EXJUN26 | 10:00:00 - 10:14:59 | 4.5060 | 4.5185 | | | AR |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.5051 | 4.5204 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.5077 | 4.5219 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.5098 | 4.5234 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.5127 | 4.5257 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.5137 | 4.5266 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.5148 | 4.5274 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.5153 | 4.5282 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.5134 | 4.5272 | | | PA |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.5135 | 4.5265 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.5098 | 4.5247 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.5102 | 4.5232 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.5085 | 4.5225 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.5088 | 4.5227 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.5083 | 4.5206 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.5083 | 4.5206 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.5095 | 4.5225 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.5094 | 4.5230 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.5055 | 4.5210 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.5050 | 4.5197 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.5103 | 4.5226 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.5091 | 4.5224 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.5080 | 4.5226 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.5064 | 4.5203 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP26 | 09:15:00 - 09:29:59 | 4.5355 | 4.5526 | | | AN |
| EXSEP26 | 09:30:00 - 09:44:59 | 4.5369 | 4.5523 | | | AO |
| EXSEP26 | 09:45:00 - 09:59:59 | 4.5341 | 4.5492 | | | AP |
| EXSEP26 | 10:00:00 - 10:14:59 | 4.5330 | 4.5466 | | | AR |
| EXSEP26 | 10:15:00 - 10:29:59 | 4.5326 | 4.5487 | | | AS |
| EXSEP26 | 10:30:00 - 10:44:59 | 4.5353 | 4.5506 | | | AT |
| EXSEP26 | 10:45:00 - 10:59:59 | 4.5378 | 4.5525 | | | AU |
| EXSEP26 | 11:00:00 - 11:14:59 | 4.5412 | 4.5551 | | | AW |
| EXSEP26 | 11:15:00 - 11:29:59 | 4.5418 | 4.5554 | | | AX |
| EXSEP26 | 11:30:00 - 11:44:59 | 4.5431 | 4.5566 | | | AY |
| EXSEP26 | 11:45:00 - 11:59:59 | 4.5429 | 4.5572 | | | AZ |
| EXSEP26 | 12:00:00 - 12:14:59 | 4.5417 | 4.5567 | | | PA |
| EXSEP26 | 12:30:00 - 12:44:59 | 4.5415 | 4.5554 | | | PC |
| EXSEP26 | 12:45:00 - 12:59:59 | 4.5377 | 4.5536 | | | PD |
| EXSEP26 | 13:00:00 - 13:14:59 | 4.5382 | 4.5521 | | | PF |
| EXSEP26 | 13:15:00 - 13:29:59 | 4.5365 | 4.5511 | | | PG |
| EXSEP26 | 13:30:00 - 13:44:59 | 4.5366 | 4.5519 | | | PH |
| EXSEP26 | 13:45:00 - 13:59:59 | 4.5358 | 4.5496 | | | PI |
| EXSEP26 | 14:00:00 - 14:14:59 | 4.5360 | 4.5497 | | | PJ |
| EXSEP26 | 14:15:00 - 14:29:59 | 4.5368 | 4.5516 | | | PK |
| EXSEP26 | 14:30:00 - 14:44:59 | 4.5381 | 4.5521 | | | PL |
| EXSEP26 | 14:45:00 - 14:59:59 | 4.5335 | 4.5502 | | | PN |
| EXSEP26 | 15:00:00 - 15:14:59 | 4.5335 | 4.5493 | | | PO |
| EXSEP26 | 15:15:00 - 15:29:59 | 4.5386 | 4.5520 | | | PP |
| EXSEP26 | 15:30:00 - 15:44:59 | 4.5371 | 4.5518 | | | PQ |
| EXSEP26 | 15:45:00 - 15:59:59 | 4.5364 | 4.5514 | | | PR |
| EXSEP26 | 16:00:00 - 16:14:59 | 4.5343 | 4.5495 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC26 | 09:15:00 - 09:29:59 | 4.5614 | 4.5804 | | | AN |
| EXDEC26 | 09:30:00 - 09:44:59 | 4.5632 | 4.5800 | | | AO |
| EXDEC26 | 09:45:00 - 09:59:59 | 4.5602 | 4.5766 | | | AP |
| EXDEC26 | 10:00:00 - 10:14:59 | 4.5592 | 4.5740 | | | AR |
| EXDEC26 | 10:15:00 - 10:29:59 | 4.5589 | 4.5763 | | | AS |
| EXDEC26 | 10:30:00 - 10:44:59 | 4.5614 | 4.5786 | | | AT |
| EXDEC26 | 10:45:00 - 10:59:59 | 4.5644 | 4.5814 | | | AU |
| EXDEC26 | 11:00:00 - 11:14:59 | 4.5685 | 4.5836 | | | AW |
| EXDEC26 | 11:15:00 - 11:29:59 | 4.5687 | 4.5843 | | | AX |
| EXDEC26 | 11:30:00 - 11:44:59 | 4.5704 | 4.5850 | | | AY |
| EXDEC26 | 11:45:00 - 11:59:59 | 4.5695 | 4.5858 | | | AZ |
| EXDEC26 | 12:00:00 - 12:14:59 | 4.5687 | 4.5854 | | | PA |
| EXDEC26 | 12:30:00 - 12:44:59 | 4.5684 | 4.5840 | | | PC |
| EXDEC26 | 12:45:00 - 12:59:59 | 4.5646 | 4.5822 | | | PD |
| EXDEC26 | 13:00:00 - 13:14:59 | 4.5650 | 4.5804 | | | PF |
| EXDEC26 | 13:15:00 - 13:29:59 | 4.5626 | 4.5796 | | | PG |
| EXDEC26 | 13:30:00 - 13:44:59 | 4.5634 | 4.5802 | | | PH |
| EXDEC26 | 13:45:00 - 13:59:59 | 4.5617 | 4.5780 | | | PI |
| EXDEC26 | 14:00:00 - 14:14:59 | 4.5619 | 4.5782 | | | PJ |
| EXDEC26 | 14:15:00 - 14:29:59 | 4.5626 | 4.5800 | | | PK |
| EXDEC26 | 14:30:00 - 14:44:59 | 4.5651 | 4.5808 | | | PL |
| EXDEC26 | 14:45:00 - 14:59:59 | 4.5604 | 4.5787 | | | PN |
| EXDEC26 | 15:00:00 - 15:14:59 | 4.5605 | 4.5782 | | | PO |
| EXDEC26 | 15:15:00 - 15:29:59 | 4.5655 | 4.5806 | | | PP |
| EXDEC26 | 15:30:00 - 15:44:59 | 4.5641 | 4.5801 | | | PQ |
| EXDEC26 | 15:45:00 - 15:59:59 | 4.5636 | 4.5799 | | | PR |
| EXDEC26 | 16:00:00 - 16:14:59 | 4.5612 | 4.5780 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR27 | 09:15:00 - 09:29:59 | 4.5878 | 4.6080 | | | AN |
| EXMAR27 | 09:30:00 - 09:44:59 | 4.5897 | 4.6079 | | | AO |
| EXMAR27 | 09:45:00 - 09:59:59 | 4.5863 | 4.6041 | | | AP |
| EXMAR27 | 10:00:00 - 10:14:59 | 4.5859 | 4.6013 | | | AR |
| EXMAR27 | 10:15:00 - 10:29:59 | 4.5851 | 4.6038 | | | AS |
| EXMAR27 | 10:30:00 - 10:44:59 | 4.5883 | 4.6066 | | | AT |
| EXMAR27 | 10:45:00 - 10:59:59 | 4.5909 | 4.6104 | | | AU |
| EXMAR27 | 11:00:00 - 11:14:59 | 4.5958 | 4.6120 | | | AW |
| EXMAR27 | 11:15:00 - 11:29:59 | 4.5954 | 4.6122 | | | AX |
| EXMAR27 | 11:30:00 - 11:44:59 | 4.5974 | 4.6134 | | | AY |
| EXMAR27 | 11:45:00 - 11:59:59 | 4.5961 | 4.6144 | | | AZ |
| EXMAR27 | 12:00:00 - 12:14:59 | 4.5956 | 4.6140 | | | PA |
| EXMAR27 | 12:30:00 - 12:44:59 | 4.5953 | 4.6125 | | | PC |
| EXMAR27 | 12:45:00 - 12:59:59 | 4.5913 | 4.6106 | | | PD |
| EXMAR27 | 13:00:00 - 13:14:59 | 4.5917 | 4.6088 | | | PF |
| EXMAR27 | 13:15:00 - 13:29:59 | 4.5883 | 4.6078 | | | PG |
| EXMAR27 | 13:30:00 - 13:44:59 | 4.5901 | 4.6081 | | | PH |
| EXMAR27 | 13:45:00 - 13:59:59 | 4.5876 | 4.6065 | | | PI |
| EXMAR27 | 14:00:00 - 14:14:59 | 4.5877 | 4.6068 | | | PJ |
| EXMAR27 | 14:15:00 - 14:29:59 | 4.5881 | 4.6082 | | | PK |
| EXMAR27 | 14:30:00 - 14:44:59 | 4.5922 | 4.6099 | | | PL |
| EXMAR27 | 14:45:00 - 14:59:59 | 4.5873 | 4.6068 | | | PN |
| EXMAR27 | 15:00:00 - 15:14:59 | 4.5870 | 4.6071 | | | PO |
| EXMAR27 | 15:15:00 - 15:29:59 | 4.5924 | 4.6093 | | | PP |
| EXMAR27 | 15:30:00 - 15:44:59 | 4.5910 | 4.6086 | | | PQ |
| EXMAR27 | 15:45:00 - 15:59:59 | 4.5906 | 4.6085 | | | PR |
| EXMAR27 | 16:00:00 - 16:14:59 | 4.5881 | 4.6065 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN27 | 09:15:00 - 09:29:59 | 4.6139 | 4.6358 | | | AN |
| EXJUN27 | 09:30:00 - 09:44:59 | 4.6158 | 4.6356 | | | AO |
| EXJUN27 | 09:45:00 - 09:59:59 | 4.6123 | 4.6316 | | | AP |
| EXJUN27 | 10:00:00 - 10:14:59 | 4.6123 | 4.6288 | | | AR |
| EXJUN27 | 10:15:00 - 10:29:59 | 4.6114 | 4.6314 | | | AS |
| EXJUN27 | 10:30:00 - 10:44:59 | 4.6146 | 4.6347 | | | AT |
| EXJUN27 | 10:45:00 - 10:59:59 | 4.6175 | 4.6393 | | | AU |
| EXJUN27 | 11:00:00 - 11:14:59 | 4.6231 | 4.6404 | | | AW |
| EXJUN27 | 11:15:00 - 11:29:59 | 4.6222 | 4.6406 | | | AX |
| EXJUN27 | 11:30:00 - 11:44:59 | 4.6244 | 4.6417 | | | AY |
| EXJUN27 | 11:45:00 - 11:59:59 | 4.6227 | 4.6431 | | | AZ |
| EXJUN27 | 12:00:00 - 12:14:59 | 4.6220 | 4.6428 | | | PA |
| EXJUN27 | 12:30:00 - 12:44:59 | 4.6222 | 4.6410 | | | PC |
| EXJUN27 | 12:45:00 - 12:59:59 | 4.6182 | 4.6391 | | | PD |
| EXJUN27 | 13:00:00 - 13:14:59 | 4.6184 | 4.6371 | | | PF |
| EXJUN27 | 13:15:00 - 13:29:59 | 4.6145 | 4.6360 | | | PG |
| EXJUN27 | 13:30:00 - 13:44:59 | 4.6168 | 4.6365 | | | PH |
| EXJUN27 | 13:45:00 - 13:59:59 | 4.6135 | 4.6351 | | | PI |
| EXJUN27 | 14:00:00 - 14:14:59 | 4.6134 | 4.6353 | | | PJ |
| EXJUN27 | 14:15:00 - 14:29:59 | 4.6138 | 4.6366 | | | PK |
| EXJUN27 | 14:30:00 - 14:44:59 | 4.6192 | 4.6383 | | | PL |
| EXJUN27 | 14:45:00 - 14:59:59 | 4.6142 | 4.6353 | | | PN |
| EXJUN27 | 15:00:00 - 15:14:59 | 4.6145 | 4.6360 | | | PO |
| EXJUN27 | 15:15:00 - 15:29:59 | 4.6193 | 4.6379 | | | PP |
| EXJUN27 | 15:30:00 - 15:44:59 | 4.6180 | 4.6370 | | | PQ |
| EXJUN27 | 15:45:00 - 15:59:59 | 4.6178 | 4.6370 | | | PR |
| EXJUN27 | 16:00:00 - 16:14:59 | 4.6150 | 4.6350 | | | PS |