Time & sales for EX at 2024-01-19
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR24 | 08:15:00 - 08:29:59 | 4.3943 | 4.4019 | | | AI |
| EXMAR24 | 08:30:00 - 08:44:59 | 4.3952 | 4.4000 | | | AJ |
| EXMAR24 | 08:45:00 - 08:59:59 | 4.3957 | 4.3992 | | | AK |
| EXMAR24 | 09:15:00 - 09:29:59 | 4.3985 | 4.4048 | | | AN |
| EXMAR24 | 09:30:00 - 09:44:59 | 4.4019 | 4.4079 | | | AO |
| EXMAR24 | 09:45:00 - 09:59:59 | 4.4021 | 4.4081 | | | AP |
| EXMAR24 | 10:00:00 - 10:14:59 | 4.3939 | 4.4058 | | | AR |
| EXMAR24 | 10:15:00 - 10:29:59 | 4.3927 | 4.4004 | | | AS |
| EXMAR24 | 10:30:00 - 10:44:59 | 4.3946 | 4.4016 | | | AT |
| EXMAR24 | 10:45:00 - 10:59:59 | 4.3958 | 4.4009 | | | AU |
| EXMAR24 | 11:00:00 - 11:14:59 | 4.3954 | 4.3998 | | | AW |
| EXMAR24 | 11:15:00 - 11:29:59 | 4.3944 | 4.4001 | | | AX |
| EXMAR24 | 11:30:00 - 11:44:59 | 4.3919 | 4.3993 | | | AY |
| EXMAR24 | 11:45:00 - 11:59:59 | 4.3892 | 4.3974 | | | AZ |
| EXMAR24 | 12:00:00 - 12:14:59 | 4.3888 | 4.3955 | | | PA |
| EXMAR24 | 12:15:00 - 12:29:59 | 4.3867 | 4.3929 | | | PB |
| EXMAR24 | 12:30:00 - 12:44:59 | 4.3818 | 4.3903 | | | PC |
| EXMAR24 | 12:45:00 - 12:59:59 | 4.3864 | 4.3913 | | | PD |
| EXMAR24 | 13:00:00 - 13:14:59 | 4.3793 | 4.3860 | | | PF |
| EXMAR24 | 13:15:00 - 13:29:59 | 4.3783 | 4.3847 | | | PG |
| EXMAR24 | 13:30:00 - 13:44:59 | 4.3735 | 4.3829 | | | PH |
| EXMAR24 | 13:45:00 - 13:59:59 | 4.3695 | 4.3794 | | | PI |
| EXMAR24 | 14:00:00 - 14:14:59 | 4.3706 | 4.3778 | | | PJ |
| EXMAR24 | 14:15:00 - 14:29:59 | 4.3699 | 4.3749 | | | PK |
| EXMAR24 | 14:30:00 - 14:44:59 | 4.3717 | 4.3759 | | | PL |
| EXMAR24 | 14:45:00 - 14:59:59 | 4.3719 | 4.3767 | | | PN |
| EXMAR24 | 15:00:00 - 15:14:59 | 4.3724 | 4.3771 | | | PO |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 08:15:00 - 08:29:59 | 4.4163 | 4.4250 | | | AI |
| EXJUN24 | 08:30:00 - 08:44:59 | 4.4173 | 4.4230 | | | AJ |
| EXJUN24 | 08:45:00 - 08:59:59 | 4.4177 | 4.4219 | | | AK |
| EXJUN24 | 09:15:00 - 09:29:59 | 4.4205 | 4.4277 | | | AN |
| EXJUN24 | 09:30:00 - 09:44:59 | 4.4239 | 4.4311 | | | AO |
| EXJUN24 | 09:45:00 - 09:59:59 | 4.4241 | 4.4310 | | | AP |
| EXJUN24 | 10:00:00 - 10:14:59 | 4.4160 | 4.4288 | | | AR |
| EXJUN24 | 10:15:00 - 10:29:59 | 4.4147 | 4.4233 | | | AS |
| EXJUN24 | 10:30:00 - 10:44:59 | 4.4166 | 4.4246 | | | AT |
| EXJUN24 | 10:45:00 - 10:59:59 | 4.4179 | 4.4239 | | | AU |
| EXJUN24 | 11:00:00 - 11:14:59 | 4.4175 | 4.4228 | | | AW |
| EXJUN24 | 11:15:00 - 11:29:59 | 4.4164 | 4.4231 | | | AX |
| EXJUN24 | 11:30:00 - 11:44:59 | 4.4139 | 4.4223 | | | AY |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.4111 | 4.4202 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.4108 | 4.4185 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.4086 | 4.4159 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.4038 | 4.4133 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.4084 | 4.4146 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.4012 | 4.4090 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.4002 | 4.4076 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.3954 | 4.4057 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.3914 | 4.4023 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.3925 | 4.4006 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.3918 | 4.3977 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.3936 | 4.3986 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.3937 | 4.3994 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.3943 | 4.4000 | | | PO |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 08:15:00 - 08:29:59 | 4.4424 | 4.4522 | | | AI |
| EXSEP24 | 08:30:00 - 08:44:59 | 4.4430 | 4.4506 | | | AJ |
| EXSEP24 | 08:45:00 - 08:59:59 | 4.4435 | 4.4489 | | | AK |
| EXSEP24 | 09:15:00 - 09:29:59 | 4.4464 | 4.4551 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.4500 | 4.4580 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.4499 | 4.4584 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.4419 | 4.4562 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.4410 | 4.4508 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.4425 | 4.4514 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.4438 | 4.4507 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.4433 | 4.4499 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.4423 | 4.4502 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.4399 | 4.4493 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.4370 | 4.4470 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.4367 | 4.4459 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.4346 | 4.4430 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.4300 | 4.4401 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.4343 | 4.4415 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.4271 | 4.4359 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.4261 | 4.4343 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.4214 | 4.4326 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.4176 | 4.4296 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.4183 | 4.4278 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.4176 | 4.4250 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.4190 | 4.4256 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.4196 | 4.4262 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.4199 | 4.4267 | | | PO |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 08:15:00 - 08:29:59 | 4.4730 | 4.4845 | | | AI |
| EXDEC24 | 08:30:00 - 08:44:59 | 4.4739 | 4.4828 | | | AJ |
| EXDEC24 | 08:45:00 - 08:59:59 | 4.4744 | 4.4811 | | | AK |
| EXDEC24 | 09:15:00 - 09:29:59 | 4.4771 | 4.4874 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.4803 | 4.4906 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.4809 | 4.4905 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.4722 | 4.4882 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.4716 | 4.4832 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.4732 | 4.4837 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.4745 | 4.4828 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.4740 | 4.4821 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.4730 | 4.4825 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.4706 | 4.4814 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.4678 | 4.4790 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.4675 | 4.4780 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.4649 | 4.4751 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.4607 | 4.4725 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.4644 | 4.4728 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.4576 | 4.4674 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.4567 | 4.4660 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.4520 | 4.4641 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.4484 | 4.4608 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.4486 | 4.4593 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.4476 | 4.4559 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.4487 | 4.4565 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.4488 | 4.4572 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.4496 | 4.4577 | | | PO |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 08:15:00 - 08:29:59 | 4.5043 | 4.5185 | | | AI |
| EXMAR25 | 08:30:00 - 08:44:59 | 4.5058 | 4.5179 | | | AJ |
| EXMAR25 | 08:45:00 - 08:59:59 | 4.5063 | 4.5162 | | | AK |
| EXMAR25 | 09:15:00 - 09:29:59 | 4.5088 | 4.5222 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.5122 | 4.5249 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.5124 | 4.5253 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.5038 | 4.5215 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.5035 | 4.5177 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.5045 | 4.5174 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.5056 | 4.5174 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.5051 | 4.5158 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.5046 | 4.5168 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.5022 | 4.5154 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.4993 | 4.5135 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.4986 | 4.5120 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.4958 | 4.5093 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.4914 | 4.5058 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.4955 | 4.5062 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.4884 | 4.5011 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.4875 | 4.5002 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.4821 | 4.4981 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.4792 | 4.4946 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.4795 | 4.4933 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.4792 | 4.4897 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.4806 | 4.4908 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.4805 | 4.4916 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.4807 | 4.4919 | | | PO |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 08:15:00 - 08:29:59 | 4.5333 | 4.5490 | | | AI |
| EXJUN25 | 08:30:00 - 08:44:59 | 4.5346 | 4.5488 | | | AJ |
| EXJUN25 | 08:45:00 - 08:59:59 | 4.5351 | 4.5470 | | | AK |
| EXJUN25 | 09:15:00 - 09:29:59 | 4.5383 | 4.5528 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.5413 | 4.5564 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.5417 | 4.5561 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.5329 | 4.5524 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.5326 | 4.5488 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.5333 | 4.5479 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.5344 | 4.5480 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.5342 | 4.5466 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.5337 | 4.5476 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.5307 | 4.5463 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.5280 | 4.5444 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.5271 | 4.5423 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.5238 | 4.5398 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.5193 | 4.5362 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.5233 | 4.5367 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.5165 | 4.5316 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.5159 | 4.5310 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.5103 | 4.5281 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.5071 | 4.5251 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.5082 | 4.5237 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.5082 | 4.5206 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.5097 | 4.5217 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.5091 | 4.5223 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.5094 | 4.5224 | | | PO |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 08:15:00 - 08:29:59 | 4.5613 | 4.5782 | | | AI |
| EXSEP25 | 08:30:00 - 08:44:59 | 4.5626 | 4.5775 | | | AJ |
| EXSEP25 | 08:45:00 - 08:59:59 | 4.5631 | 4.5761 | | | AK |
| EXSEP25 | 09:15:00 - 09:29:59 | 4.5665 | 4.5819 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.5694 | 4.5853 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.5697 | 4.5851 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.5615 | 4.5820 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.5607 | 4.5774 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.5614 | 4.5772 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.5625 | 4.5769 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.5623 | 4.5758 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.5616 | 4.5762 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.5582 | 4.5753 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.5558 | 4.5729 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.5549 | 4.5708 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.5512 | 4.5685 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.5470 | 4.5646 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.5514 | 4.5655 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.5444 | 4.5605 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.5435 | 4.5595 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.5383 | 4.5568 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.5346 | 4.5535 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.5359 | 4.5522 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.5361 | 4.5498 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.5372 | 4.5506 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.5364 | 4.5509 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.5368 | 4.5508 | | | PO |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 08:15:00 - 08:29:59 | 4.5893 | 4.6075 | | | AI |
| EXDEC25 | 08:30:00 - 08:44:59 | 4.5909 | 4.6072 | | | AJ |
| EXDEC25 | 08:45:00 - 08:59:59 | 4.5913 | 4.6048 | | | AK |
| EXDEC25 | 09:15:00 - 09:29:59 | 4.5945 | 4.6114 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.5976 | 4.6140 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.5975 | 4.6143 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.5899 | 4.6120 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.5888 | 4.6067 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.5894 | 4.6064 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.5907 | 4.6059 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.5904 | 4.6052 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.5895 | 4.6061 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.5862 | 4.6043 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.5837 | 4.6010 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.5834 | 4.6007 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.5786 | 4.5973 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.5744 | 4.5928 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.5789 | 4.5945 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.5725 | 4.5894 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.5710 | 4.5878 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.5664 | 4.5858 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.5628 | 4.5819 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.5637 | 4.5810 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.5641 | 4.5790 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.5647 | 4.5796 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.5647 | 4.5796 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.5643 | 4.5792 | | | PO |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 08:15:00 - 08:29:59 | 4.6154 | 4.6357 | | | AI |
| EXMAR26 | 08:30:00 - 08:44:59 | 4.6171 | 4.6353 | | | AJ |
| EXMAR26 | 08:45:00 - 08:59:59 | 4.6176 | 4.6328 | | | AK |
| EXMAR26 | 09:15:00 - 09:29:59 | 4.6208 | 4.6396 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.6238 | 4.6419 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.6237 | 4.6423 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.6163 | 4.6402 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.6150 | 4.6347 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.6155 | 4.6343 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.6168 | 4.6337 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.6166 | 4.6333 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.6157 | 4.6341 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.6124 | 4.6324 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.6099 | 4.6290 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.6098 | 4.6289 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.6046 | 4.6253 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.6004 | 4.6204 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.6050 | 4.6225 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.5986 | 4.6174 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.5970 | 4.6156 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.5925 | 4.6136 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.5884 | 4.6097 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.5896 | 4.6085 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.5900 | 4.6068 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.5903 | 4.6075 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.5905 | 4.6072 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.5901 | 4.6068 | | | PO |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 08:15:00 - 08:29:59 | 4.6405 | 4.6631 | | | AI |
| EXJUN26 | 08:30:00 - 08:44:59 | 4.6422 | 4.6628 | | | AJ |
| EXJUN26 | 08:45:00 - 08:59:59 | 4.6427 | 4.6601 | | | AK |
| EXJUN26 | 09:15:00 - 09:29:59 | 4.6459 | 4.6672 | | | AN |
| EXJUN26 | 09:30:00 - 09:44:59 | 4.6488 | 4.6692 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.6488 | 4.6696 | | | AP |
| EXJUN26 | 10:00:00 - 10:14:59 | 4.6414 | 4.6677 | | | AR |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.6401 | 4.6620 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.6403 | 4.6613 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.6416 | 4.6607 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.6415 | 4.6606 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.6409 | 4.6614 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.6376 | 4.6597 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.6350 | 4.6565 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.6351 | 4.6565 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.6299 | 4.6528 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.6254 | 4.6478 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.6301 | 4.6501 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.6235 | 4.6450 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.6221 | 4.6429 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.6175 | 4.6407 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.6129 | 4.6370 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.6143 | 4.6357 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.6146 | 4.6338 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.6149 | 4.6345 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.6152 | 4.6341 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.6149 | 4.6338 | | | PO |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP26 | 08:15:00 - 08:29:59 | 4.6654 | 4.6906 | | | AI |
| EXSEP26 | 08:30:00 - 08:44:59 | 4.6671 | 4.6902 | | | AJ |
| EXSEP26 | 08:45:00 - 08:59:59 | 4.6676 | 4.6878 | | | AK |
| EXSEP26 | 09:15:00 - 09:29:59 | 4.6709 | 4.6946 | | | AN |
| EXSEP26 | 09:30:00 - 09:44:59 | 4.6739 | 4.6970 | | | AO |
| EXSEP26 | 09:45:00 - 09:59:59 | 4.6741 | 4.6969 | | | AP |
| EXSEP26 | 10:00:00 - 10:14:59 | 4.6665 | 4.6949 | | | AR |
| EXSEP26 | 10:15:00 - 10:29:59 | 4.6649 | 4.6891 | | | AS |
| EXSEP26 | 10:30:00 - 10:44:59 | 4.6651 | 4.6883 | | | AT |
| EXSEP26 | 10:45:00 - 10:59:59 | 4.6663 | 4.6878 | | | AU |
| EXSEP26 | 11:00:00 - 11:14:59 | 4.6666 | 4.6882 | | | AW |
| EXSEP26 | 11:15:00 - 11:29:59 | 4.6660 | 4.6884 | | | AX |
| EXSEP26 | 11:30:00 - 11:44:59 | 4.6626 | 4.6870 | | | AY |
| EXSEP26 | 11:45:00 - 11:59:59 | 4.6604 | 4.6845 | | | AZ |
| EXSEP26 | 12:00:00 - 12:14:59 | 4.6601 | 4.6835 | | | PA |
| EXSEP26 | 12:15:00 - 12:29:59 | 4.6551 | 4.6803 | | | PB |
| EXSEP26 | 12:30:00 - 12:44:59 | 4.6505 | 4.6755 | | | PC |
| EXSEP26 | 12:45:00 - 12:59:59 | 4.6548 | 4.6776 | | | PD |
| EXSEP26 | 13:00:00 - 13:14:59 | 4.6482 | 4.6725 | | | PF |
| EXSEP26 | 13:15:00 - 13:29:59 | 4.6472 | 4.6701 | | | PG |
| EXSEP26 | 13:30:00 - 13:44:59 | 4.6423 | 4.6678 | | | PH |
| EXSEP26 | 13:45:00 - 13:59:59 | 4.6380 | 4.6643 | | | PI |
| EXSEP26 | 14:00:00 - 14:14:59 | 4.6393 | 4.6631 | | | PJ |
| EXSEP26 | 14:15:00 - 14:29:59 | 4.6393 | 4.6608 | | | PK |
| EXSEP26 | 14:30:00 - 14:44:59 | 4.6395 | 4.6619 | | | PL |
| EXSEP26 | 14:45:00 - 14:59:59 | 4.6391 | 4.6609 | | | PN |
| EXSEP26 | 15:00:00 - 15:14:59 | 4.6397 | 4.6608 | | | PO |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC26 | 08:15:00 - 08:29:59 | 4.6905 | 4.7180 | | | AI |
| EXDEC26 | 08:30:00 - 08:44:59 | 4.6922 | 4.7171 | | | AJ |
| EXDEC26 | 08:45:00 - 08:59:59 | 4.6927 | 4.7151 | | | AK |
| EXDEC26 | 09:15:00 - 09:29:59 | 4.6960 | 4.7221 | | | AN |
| EXDEC26 | 09:30:00 - 09:44:59 | 4.6989 | 4.7243 | | | AO |
| EXDEC26 | 09:45:00 - 09:59:59 | 4.6992 | 4.7242 | | | AP |
| EXDEC26 | 10:00:00 - 10:14:59 | 4.6916 | 4.7226 | | | AR |
| EXDEC26 | 10:15:00 - 10:29:59 | 4.6899 | 4.7164 | | | AS |
| EXDEC26 | 10:30:00 - 10:44:59 | 4.6899 | 4.7153 | | | AT |
| EXDEC26 | 10:45:00 - 10:59:59 | 4.6911 | 4.7151 | | | AU |
| EXDEC26 | 11:00:00 - 11:14:59 | 4.6916 | 4.7156 | | | AW |
| EXDEC26 | 11:15:00 - 11:29:59 | 4.6912 | 4.7160 | | | AX |
| EXDEC26 | 11:30:00 - 11:44:59 | 4.6879 | 4.7143 | | | AY |
| EXDEC26 | 11:45:00 - 11:59:59 | 4.6856 | 4.7120 | | | AZ |
| EXDEC26 | 12:00:00 - 12:14:59 | 4.6856 | 4.7112 | | | PA |
| EXDEC26 | 12:15:00 - 12:29:59 | 4.6803 | 4.7079 | | | PB |
| EXDEC26 | 12:30:00 - 12:44:59 | 4.6755 | 4.7028 | | | PC |
| EXDEC26 | 12:45:00 - 12:59:59 | 4.6804 | 4.7051 | | | PD |
| EXDEC26 | 13:00:00 - 13:14:59 | 4.6731 | 4.7000 | | | PF |
| EXDEC26 | 13:15:00 - 13:29:59 | 4.6722 | 4.6975 | | | PG |
| EXDEC26 | 13:30:00 - 13:44:59 | 4.6672 | 4.6950 | | | PH |
| EXDEC26 | 13:45:00 - 13:59:59 | 4.6634 | 4.6916 | | | PI |
| EXDEC26 | 14:00:00 - 14:14:59 | 4.6640 | 4.6903 | | | PJ |
| EXDEC26 | 14:15:00 - 14:29:59 | 4.6640 | 4.6878 | | | PK |
| EXDEC26 | 14:30:00 - 14:44:59 | 4.6641 | 4.6889 | | | PL |
| EXDEC26 | 14:45:00 - 14:59:59 | 4.6640 | 4.6878 | | | PN |
| EXDEC26 | 15:00:00 - 15:14:59 | 4.6645 | 4.6878 | | | PO |