Time & sales for EX at 2024-02-19
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR24 | 11:30:00 - 11:44:59 | 4.3387 | 4.3469 | | | AY |
| EXMAR24 | 11:45:00 - 11:59:59 | 4.3372 | 4.3426 | | | AZ |
| EXMAR24 | 12:00:00 - 12:14:59 | 4.3394 | 4.3445 | | | PA |
| EXMAR24 | 12:15:00 - 12:29:59 | 4.3382 | 4.3424 | | | PB |
| EXMAR24 | 12:30:00 - 12:44:59 | 4.3367 | 4.3418 | | | PC |
| EXMAR24 | 12:45:00 - 12:59:59 | 4.3338 | 4.3395 | | | PD |
| EXMAR24 | 13:00:00 - 13:14:59 | 4.3315 | 4.3390 | | | PF |
| EXMAR24 | 13:15:00 - 13:29:59 | 4.3339 | 4.3382 | | | PG |
| EXMAR24 | 13:30:00 - 13:44:59 | 4.3344 | 4.3391 | | | PH |
| EXMAR24 | 13:45:00 - 13:59:59 | 4.3330 | 4.3393 | | | PI |
| EXMAR24 | 14:00:00 - 14:14:59 | 4.3312 | 4.3362 | | | PJ |
| EXMAR24 | 14:15:00 - 14:29:59 | 4.3313 | 4.3349 | | | PK |
| EXMAR24 | 14:30:00 - 14:44:59 | 4.3304 | 4.3339 | | | PL |
| EXMAR24 | 14:45:00 - 14:59:59 | 4.3283 | 4.3340 | | | PN |
| EXMAR24 | 15:00:00 - 15:14:59 | 4.3284 | 4.3343 | | | PO |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 11:15:00 - 11:29:59 | 4.3670 | 4.3710 | | | AX |
| EXJUN24 | 11:30:00 - 11:44:59 | 4.3603 | 4.3693 | | | AY |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.3589 | 4.3649 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.3611 | 4.3668 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.3599 | 4.3648 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.3583 | 4.3642 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.3554 | 4.3619 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.3531 | 4.3614 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.3556 | 4.3605 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.3561 | 4.3614 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.3547 | 4.3616 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.3529 | 4.3585 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.3529 | 4.3573 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.3520 | 4.3562 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.3499 | 4.3563 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.3500 | 4.3565 | | | PO |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 11:15:00 - 11:29:59 | 4.3919 | 4.3971 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.3853 | 4.3955 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.3838 | 4.3911 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.3861 | 4.3930 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.3847 | 4.3912 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.3831 | 4.3903 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.3803 | 4.3876 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.3779 | 4.3874 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.3804 | 4.3866 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.3809 | 4.3875 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.3794 | 4.3877 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.3777 | 4.3847 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.3776 | 4.3833 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.3767 | 4.3824 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.3744 | 4.3825 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.3751 | 4.3835 | | | PO |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 11:30:00 - 11:44:59 | 4.4133 | 4.4245 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.4120 | 4.4202 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.4141 | 4.4219 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.4129 | 4.4201 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.4114 | 4.4195 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.4084 | 4.4171 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.4060 | 4.4166 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.4085 | 4.4160 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.4089 | 4.4167 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.4076 | 4.4169 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.4060 | 4.4138 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.4058 | 4.4124 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.4051 | 4.4115 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.4028 | 4.4115 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.4031 | 4.4123 | | | PO |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 11:15:00 - 11:29:59 | 4.4506 | 4.4589 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.4439 | 4.4573 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.4424 | 4.4528 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.4451 | 4.4547 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.4434 | 4.4529 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.4418 | 4.4520 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.4396 | 4.4496 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.4363 | 4.4489 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.4389 | 4.4481 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.4395 | 4.4491 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.4381 | 4.4494 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.4366 | 4.4465 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.4362 | 4.4449 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.4359 | 4.4438 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.4332 | 4.4440 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.4338 | 4.4451 | | | PO |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 11:15:00 - 11:29:59 | 4.4778 | 4.4893 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.4711 | 4.4874 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.4695 | 4.4831 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.4732 | 4.4848 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.4704 | 4.4831 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.4689 | 4.4823 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.4675 | 4.4800 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.4631 | 4.4792 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.4664 | 4.4784 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.4667 | 4.4796 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.4654 | 4.4800 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.4640 | 4.4770 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.4634 | 4.4754 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.4638 | 4.4740 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.4616 | 4.4741 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.4603 | 4.4748 | | | PO |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 11:30:00 - 11:44:59 | 4.5009 | 4.5179 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.4992 | 4.5133 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.5023 | 4.5151 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.5002 | 4.5135 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.4986 | 4.5126 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.4965 | 4.5104 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.4929 | 4.5096 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.4960 | 4.5090 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.4966 | 4.5102 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.4953 | 4.5104 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.4938 | 4.5074 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.4931 | 4.5056 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.4931 | 4.5045 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.4905 | 4.5045 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.4899 | 4.5048 | | | PO |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 11:15:00 - 11:29:59 | 4.5373 | 4.5499 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.5307 | 4.5483 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.5289 | 4.5436 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.5315 | 4.5454 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.5299 | 4.5442 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.5283 | 4.5430 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.5257 | 4.5408 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.5227 | 4.5402 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.5258 | 4.5395 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.5264 | 4.5409 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.5253 | 4.5410 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.5237 | 4.5380 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.5229 | 4.5360 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.5224 | 4.5349 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.5187 | 4.5349 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.5196 | 4.5354 | | | PO |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 11:15:00 - 11:29:59 | 4.5659 | 4.5797 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.5592 | 4.5781 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.5577 | 4.5734 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.5594 | 4.5752 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.5585 | 4.5740 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.5569 | 4.5729 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.5540 | 4.5711 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.5515 | 4.5702 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.5546 | 4.5693 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.5554 | 4.5713 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.5543 | 4.5710 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.5527 | 4.5681 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.5517 | 4.5659 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.5509 | 4.5648 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.5472 | 4.5645 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.5481 | 4.5650 | | | PO |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 11:15:00 - 11:29:59 | 4.5915 | 4.6083 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.5848 | 4.6066 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.5837 | 4.6018 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.5848 | 4.6036 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.5841 | 4.6022 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.5826 | 4.6015 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.5805 | 4.5989 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.5774 | 4.5987 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.5807 | 4.5975 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.5823 | 4.5996 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.5809 | 4.5996 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.5793 | 4.5968 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.5780 | 4.5946 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.5770 | 4.5932 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.5736 | 4.5927 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.5740 | 4.5935 | | | PO |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP26 | 11:15:00 - 11:29:59 | 4.6171 | 4.6370 | | | AX |
| EXSEP26 | 11:30:00 - 11:44:59 | 4.6104 | 4.6354 | | | AY |
| EXSEP26 | 11:45:00 - 11:59:59 | 4.6098 | 4.6301 | | | AZ |
| EXSEP26 | 12:00:00 - 12:14:59 | 4.6102 | 4.6319 | | | PA |
| EXSEP26 | 12:15:00 - 12:29:59 | 4.6098 | 4.6303 | | | PB |
| EXSEP26 | 12:30:00 - 12:44:59 | 4.6083 | 4.6302 | | | PC |
| EXSEP26 | 12:45:00 - 12:59:59 | 4.6070 | 4.6271 | | | PD |
| EXSEP26 | 13:00:00 - 13:14:59 | 4.6034 | 4.6272 | | | PF |
| EXSEP26 | 13:15:00 - 13:29:59 | 4.6068 | 4.6256 | | | PG |
| EXSEP26 | 13:30:00 - 13:44:59 | 4.6092 | 4.6280 | | | PH |
| EXSEP26 | 13:45:00 - 13:59:59 | 4.6073 | 4.6281 | | | PI |
| EXSEP26 | 14:00:00 - 14:14:59 | 4.6060 | 4.6256 | | | PJ |
| EXSEP26 | 14:15:00 - 14:29:59 | 4.6043 | 4.6232 | | | PK |
| EXSEP26 | 14:30:00 - 14:44:59 | 4.6032 | 4.6215 | | | PL |
| EXSEP26 | 14:45:00 - 14:59:59 | 4.6001 | 4.6209 | | | PN |
| EXSEP26 | 15:00:00 - 15:14:59 | 4.5996 | 4.6219 | | | PO |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC26 | 11:15:00 - 11:29:59 | 4.6427 | 4.6656 | | | AX |
| EXDEC26 | 11:30:00 - 11:44:59 | 4.6360 | 4.6639 | | | AY |
| EXDEC26 | 11:45:00 - 11:59:59 | 4.6356 | 4.6583 | | | AZ |
| EXDEC26 | 12:00:00 - 12:14:59 | 4.6356 | 4.6601 | | | PA |
| EXDEC26 | 12:15:00 - 12:29:59 | 4.6354 | 4.6584 | | | PB |
| EXDEC26 | 12:30:00 - 12:44:59 | 4.6339 | 4.6587 | | | PC |
| EXDEC26 | 12:45:00 - 12:59:59 | 4.6333 | 4.6554 | | | PD |
| EXDEC26 | 13:00:00 - 13:14:59 | 4.6294 | 4.6557 | | | PF |
| EXDEC26 | 13:15:00 - 13:29:59 | 4.6329 | 4.6538 | | | PG |
| EXDEC26 | 13:30:00 - 13:44:59 | 4.6361 | 4.6565 | | | PH |
| EXDEC26 | 13:45:00 - 13:59:59 | 4.6339 | 4.6567 | | | PI |
| EXDEC26 | 14:00:00 - 14:14:59 | 4.6326 | 4.6541 | | | PJ |
| EXDEC26 | 14:15:00 - 14:29:59 | 4.6306 | 4.6519 | | | PK |
| EXDEC26 | 14:30:00 - 14:44:59 | 4.6297 | 4.6499 | | | PL |
| EXDEC26 | 14:45:00 - 14:59:59 | 4.6266 | 4.6492 | | | PN |
| EXDEC26 | 15:00:00 - 15:14:59 | 4.6251 | 4.6498 | | | PO |