Time & sales for EX at 2024-04-02
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 09:15:00 - 09:29:59 | 4.3086 | 4.3166 | | | AN |
| EXJUN24 | 09:30:00 - 09:44:59 | 4.3089 | 4.3143 | | | AO |
| EXJUN24 | 09:45:00 - 09:59:59 | 4.3097 | 4.3151 | | | AP |
| EXJUN24 | 10:00:00 - 10:14:59 | 4.3082 | 4.3132 | | | AR |
| EXJUN24 | 10:15:00 - 10:29:59 | 4.3056 | 4.3092 | | | AS |
| EXJUN24 | 10:30:00 - 10:44:59 | 4.3036 | 4.3107 | | | AT |
| EXJUN24 | 10:45:00 - 10:59:59 | 4.3063 | 4.3131 | | | AU |
| EXJUN24 | 11:00:00 - 11:14:59 | 4.3069 | 4.3128 | | | AW |
| EXJUN24 | 11:15:00 - 11:29:59 | 4.3079 | 4.3133 | | | AX |
| EXJUN24 | 11:30:00 - 11:44:59 | 4.3075 | 4.3132 | | | AY |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.3087 | 4.3129 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.3071 | 4.3128 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.3089 | 4.3125 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.3109 | 4.3156 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.3118 | 4.3163 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.3103 | 4.3166 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.3118 | 4.3165 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.3104 | 4.3143 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.3104 | 4.3159 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.3089 | 4.3155 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.3079 | 4.3133 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.3081 | 4.3151 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.3094 | 4.3152 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.3095 | 4.3147 | | | PO |
| EXJUN24 | 15:15:00 - 15:29:59 | 4.3083 | 4.3141 | | | PP |
| EXJUN24 | 15:30:00 - 15:44:59 | 4.3083 | 4.3119 | | | PQ |
| EXJUN24 | 15:45:00 - 15:59:59 | 4.3071 | 4.3118 | | | PR |
| EXJUN24 | 16:00:00 - 16:14:59 | 4.3069 | 4.3127 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.3324 | 4.3414 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.3327 | 4.3391 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.3336 | 4.3399 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.3324 | 4.3381 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.3294 | 4.3339 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.3272 | 4.3354 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.3306 | 4.3378 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.3307 | 4.3378 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.3317 | 4.3380 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.3313 | 4.3379 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.3326 | 4.3377 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.3312 | 4.3378 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.3328 | 4.3373 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.3347 | 4.3405 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.3356 | 4.3409 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.3343 | 4.3414 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.3353 | 4.3412 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.3343 | 4.3390 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.3343 | 4.3407 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.3326 | 4.3403 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.3317 | 4.3381 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.3316 | 4.3397 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.3331 | 4.3399 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.3331 | 4.3400 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.3319 | 4.3393 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.3318 | 4.3370 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.3308 | 4.3366 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.3320 | 4.3373 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.3625 | 4.3719 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.3627 | 4.3699 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.3634 | 4.3708 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.3618 | 4.3686 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.3592 | 4.3646 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.3571 | 4.3660 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.3600 | 4.3684 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.3601 | 4.3685 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.3612 | 4.3682 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.3606 | 4.3687 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.3619 | 4.3678 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.3605 | 4.3676 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.3613 | 4.3678 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.3641 | 4.3706 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.3649 | 4.3713 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.3635 | 4.3716 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.3650 | 4.3715 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.3636 | 4.3697 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.3636 | 4.3710 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.3621 | 4.3707 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.3613 | 4.3691 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.3613 | 4.3704 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.3627 | 4.3706 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.3628 | 4.3706 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.3615 | 4.3699 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.3614 | 4.3672 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.3599 | 4.3669 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.3608 | 4.3679 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.3929 | 4.4049 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.3929 | 4.4019 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.3930 | 4.4025 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.3920 | 4.4001 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.3890 | 4.3962 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.3868 | 4.3971 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.3898 | 4.3989 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.3894 | 4.3988 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.3905 | 4.3988 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.3901 | 4.3987 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.3916 | 4.3987 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.3905 | 4.3994 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.3920 | 4.3992 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.3938 | 4.4024 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.3947 | 4.4027 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.3934 | 4.4032 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.3937 | 4.4030 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.3931 | 4.4000 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.3933 | 4.4017 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.3915 | 4.4015 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.3906 | 4.3993 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.3909 | 4.4010 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.3924 | 4.4010 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.3924 | 4.4010 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.3911 | 4.4004 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.3910 | 4.3981 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.3898 | 4.3974 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.3909 | 4.3984 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.4230 | 4.4373 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.4221 | 4.4352 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.4232 | 4.4343 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.4206 | 4.4319 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.4183 | 4.4286 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.4152 | 4.4292 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.4176 | 4.4313 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.4178 | 4.4308 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.4188 | 4.4311 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.4189 | 4.4312 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.4205 | 4.4312 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.4184 | 4.4310 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.4215 | 4.4310 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.4221 | 4.4339 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.4236 | 4.4349 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.4226 | 4.4352 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.4235 | 4.4350 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.4240 | 4.4329 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.4224 | 4.4345 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.4206 | 4.4339 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.4191 | 4.4316 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.4207 | 4.4331 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.4213 | 4.4336 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.4213 | 4.4328 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.4193 | 4.4322 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.4194 | 4.4299 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.4180 | 4.4295 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.4178 | 4.4308 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.4537 | 4.4681 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.4526 | 4.4666 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.4537 | 4.4658 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.4529 | 4.4634 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.4495 | 4.4607 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.4464 | 4.4613 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.4491 | 4.4635 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.4489 | 4.4634 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.4502 | 4.4631 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.4503 | 4.4640 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.4522 | 4.4636 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.4493 | 4.4626 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.4524 | 4.4626 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.4532 | 4.4659 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.4548 | 4.4670 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.4541 | 4.4679 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.4554 | 4.4677 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.4555 | 4.4655 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.4542 | 4.4671 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.4516 | 4.4661 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.4504 | 4.4642 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.4516 | 4.4651 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.4528 | 4.4660 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.4528 | 4.4658 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.4509 | 4.4652 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.4524 | 4.4626 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.4489 | 4.4621 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.4501 | 4.4632 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.4840 | 4.5003 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.4832 | 4.4975 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.4838 | 4.4975 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.4832 | 4.4956 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.4808 | 4.4926 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.4780 | 4.4933 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.4811 | 4.4957 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.4805 | 4.4953 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.4818 | 4.4955 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.4817 | 4.4957 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.4825 | 4.4959 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.4806 | 4.4948 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.4821 | 4.4943 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.4846 | 4.4983 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.4867 | 4.4997 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.4861 | 4.5005 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.4874 | 4.5004 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.4870 | 4.4980 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.4866 | 4.4997 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.4830 | 4.4981 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.4818 | 4.4956 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.4829 | 4.4973 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.4852 | 4.4981 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.4853 | 4.4980 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.4838 | 4.4977 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.4831 | 4.4951 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.4813 | 4.4945 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.4833 | 4.4953 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.5144 | 4.5320 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.5140 | 4.5286 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.5143 | 4.5290 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.5142 | 4.5277 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.5122 | 4.5246 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.5093 | 4.5253 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.5128 | 4.5279 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.5122 | 4.5273 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.5137 | 4.5277 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.5136 | 4.5278 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.5139 | 4.5281 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.5118 | 4.5265 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.5136 | 4.5256 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.5160 | 4.5306 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.5185 | 4.5322 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.5181 | 4.5332 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.5199 | 4.5332 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.5183 | 4.5305 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.5187 | 4.5325 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.5145 | 4.5299 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.5136 | 4.5276 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.5143 | 4.5297 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.5167 | 4.5304 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.5168 | 4.5309 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.5153 | 4.5303 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.5152 | 4.5275 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.5135 | 4.5271 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.5155 | 4.5277 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:15:00 - 09:29:59 | 4.5432 | 4.5622 | | | AN |
| EXJUN26 | 09:30:00 - 09:44:59 | 4.5429 | 4.5589 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.5432 | 4.5591 | | | AP |
| EXJUN26 | 10:00:00 - 10:14:59 | 4.5431 | 4.5584 | | | AR |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.5421 | 4.5556 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.5393 | 4.5563 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.5429 | 4.5588 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.5421 | 4.5582 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.5435 | 4.5585 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.5435 | 4.5586 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.5439 | 4.5590 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.5418 | 4.5573 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.5434 | 4.5564 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.5458 | 4.5616 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.5486 | 4.5635 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.5485 | 4.5648 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.5503 | 4.5647 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.5486 | 4.5617 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.5490 | 4.5638 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.5452 | 4.5617 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.5443 | 4.5593 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.5451 | 4.5617 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.5475 | 4.5623 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.5476 | 4.5628 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.5460 | 4.5622 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.5460 | 4.5593 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.5442 | 4.5588 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.5463 | 4.5594 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP26 | 09:15:00 - 09:29:59 | 4.5715 | 4.5922 | | | AN |
| EXSEP26 | 09:30:00 - 09:44:59 | 4.5716 | 4.5887 | | | AO |
| EXSEP26 | 09:45:00 - 09:59:59 | 4.5715 | 4.5890 | | | AP |
| EXSEP26 | 10:00:00 - 10:14:59 | 4.5715 | 4.5887 | | | AR |
| EXSEP26 | 10:15:00 - 10:29:59 | 4.5718 | 4.5863 | | | AS |
| EXSEP26 | 10:30:00 - 10:44:59 | 4.5692 | 4.5869 | | | AT |
| EXSEP26 | 10:45:00 - 10:59:59 | 4.5722 | 4.5893 | | | AU |
| EXSEP26 | 11:00:00 - 11:14:59 | 4.5716 | 4.5885 | | | AW |
| EXSEP26 | 11:15:00 - 11:29:59 | 4.5730 | 4.5887 | | | AX |
| EXSEP26 | 11:30:00 - 11:44:59 | 4.5731 | 4.5891 | | | AY |
| EXSEP26 | 11:45:00 - 11:59:59 | 4.5737 | 4.5894 | | | AZ |
| EXSEP26 | 12:00:00 - 12:14:59 | 4.5715 | 4.5876 | | | PA |
| EXSEP26 | 12:15:00 - 12:29:59 | 4.5731 | 4.5874 | | | PB |
| EXSEP26 | 12:30:00 - 12:44:59 | 4.5752 | 4.5923 | | | PC |
| EXSEP26 | 12:45:00 - 12:59:59 | 4.5784 | 4.5942 | | | PD |
| EXSEP26 | 13:00:00 - 13:14:59 | 4.5783 | 4.5961 | | | PF |
| EXSEP26 | 13:15:00 - 13:29:59 | 4.5801 | 4.5960 | | | PG |
| EXSEP26 | 13:30:00 - 13:44:59 | 4.5784 | 4.5927 | | | PH |
| EXSEP26 | 13:45:00 - 13:59:59 | 4.5787 | 4.5946 | | | PI |
| EXSEP26 | 14:00:00 - 14:14:59 | 4.5759 | 4.5935 | | | PJ |
| EXSEP26 | 14:15:00 - 14:29:59 | 4.5750 | 4.5911 | | | PK |
| EXSEP26 | 14:30:00 - 14:44:59 | 4.5759 | 4.5935 | | | PL |
| EXSEP26 | 14:45:00 - 14:59:59 | 4.5781 | 4.5943 | | | PN |
| EXSEP26 | 15:00:00 - 15:14:59 | 4.5782 | 4.5942 | | | PO |
| EXSEP26 | 15:15:00 - 15:29:59 | 4.5767 | 4.5937 | | | PP |
| EXSEP26 | 15:30:00 - 15:44:59 | 4.5768 | 4.5907 | | | PQ |
| EXSEP26 | 15:45:00 - 15:59:59 | 4.5746 | 4.5903 | | | PR |
| EXSEP26 | 16:00:00 - 16:14:59 | 4.5749 | 4.5912 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC26 | 09:15:00 - 09:29:59 | 4.6000 | 4.6220 | | | AN |
| EXDEC26 | 09:30:00 - 09:44:59 | 4.6000 | 4.6186 | | | AO |
| EXDEC26 | 09:45:00 - 09:59:59 | 4.6002 | 4.6189 | | | AP |
| EXDEC26 | 10:00:00 - 10:14:59 | 4.6001 | 4.6192 | | | AR |
| EXDEC26 | 10:15:00 - 10:29:59 | 4.6013 | 4.6171 | | | AS |
| EXDEC26 | 10:30:00 - 10:44:59 | 4.5986 | 4.6176 | | | AT |
| EXDEC26 | 10:45:00 - 10:59:59 | 4.6018 | 4.6199 | | | AU |
| EXDEC26 | 11:00:00 - 11:14:59 | 4.6011 | 4.6191 | | | AW |
| EXDEC26 | 11:15:00 - 11:29:59 | 4.6021 | 4.6194 | | | AX |
| EXDEC26 | 11:30:00 - 11:44:59 | 4.6025 | 4.6196 | | | AY |
| EXDEC26 | 11:45:00 - 11:59:59 | 4.6034 | 4.6199 | | | AZ |
| EXDEC26 | 12:00:00 - 12:14:59 | 4.6013 | 4.6180 | | | PA |
| EXDEC26 | 12:15:00 - 12:29:59 | 4.6015 | 4.6182 | | | PB |
| EXDEC26 | 12:30:00 - 12:44:59 | 4.6047 | 4.6230 | | | PC |
| EXDEC26 | 12:45:00 - 12:59:59 | 4.6082 | 4.6253 | | | PD |
| EXDEC26 | 13:00:00 - 13:14:59 | 4.6083 | 4.6274 | | | PF |
| EXDEC26 | 13:15:00 - 13:29:59 | 4.6101 | 4.6272 | | | PG |
| EXDEC26 | 13:30:00 - 13:44:59 | 4.6083 | 4.6235 | | | PH |
| EXDEC26 | 13:45:00 - 13:59:59 | 4.6086 | 4.6255 | | | PI |
| EXDEC26 | 14:00:00 - 14:14:59 | 4.6064 | 4.6253 | | | PJ |
| EXDEC26 | 14:15:00 - 14:29:59 | 4.6054 | 4.6228 | | | PK |
| EXDEC26 | 14:30:00 - 14:44:59 | 4.6064 | 4.6254 | | | PL |
| EXDEC26 | 14:45:00 - 14:59:59 | 4.6087 | 4.6259 | | | PN |
| EXDEC26 | 15:00:00 - 15:14:59 | 4.6087 | 4.6259 | | | PO |
| EXDEC26 | 15:15:00 - 15:29:59 | 4.6072 | 4.6254 | | | PP |
| EXDEC26 | 15:30:00 - 15:44:59 | 4.6071 | 4.6223 | | | PQ |
| EXDEC26 | 15:45:00 - 15:59:59 | 4.6051 | 4.6219 | | | PR |
| EXDEC26 | 16:00:00 - 16:14:59 | 4.6055 | 4.6228 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR27 | 09:15:00 - 09:29:59 | 4.6283 | 4.6517 | | | AN |
| EXMAR27 | 09:30:00 - 09:44:59 | 4.6284 | 4.6484 | | | AO |
| EXMAR27 | 09:45:00 - 09:59:59 | 4.6289 | 4.6487 | | | AP |
| EXMAR27 | 10:00:00 - 10:14:59 | 4.6288 | 4.6498 | | | AR |
| EXMAR27 | 10:15:00 - 10:29:59 | 4.6307 | 4.6478 | | | AS |
| EXMAR27 | 10:30:00 - 10:44:59 | 4.6281 | 4.6483 | | | AT |
| EXMAR27 | 10:45:00 - 10:59:59 | 4.6317 | 4.6504 | | | AU |
| EXMAR27 | 11:00:00 - 11:14:59 | 4.6306 | 4.6501 | | | AW |
| EXMAR27 | 11:15:00 - 11:29:59 | 4.6315 | 4.6495 | | | AX |
| EXMAR27 | 11:30:00 - 11:44:59 | 4.6319 | 4.6508 | | | AY |
| EXMAR27 | 11:45:00 - 11:59:59 | 4.6331 | 4.6504 | | | AZ |
| EXMAR27 | 12:00:00 - 12:14:59 | 4.6310 | 4.6485 | | | PA |
| EXMAR27 | 12:15:00 - 12:29:59 | 4.6319 | 4.6484 | | | PB |
| EXMAR27 | 12:30:00 - 12:44:59 | 4.6342 | 4.6530 | | | PC |
| EXMAR27 | 12:45:00 - 12:59:59 | 4.6379 | 4.6563 | | | PD |
| EXMAR27 | 13:00:00 - 13:14:59 | 4.6383 | 4.6586 | | | PF |
| EXMAR27 | 13:15:00 - 13:29:59 | 4.6401 | 4.6585 | | | PG |
| EXMAR27 | 13:30:00 - 13:44:59 | 4.6381 | 4.6550 | | | PH |
| EXMAR27 | 13:45:00 - 13:59:59 | 4.6384 | 4.6566 | | | PI |
| EXMAR27 | 14:00:00 - 14:14:59 | 4.6370 | 4.6571 | | | PJ |
| EXMAR27 | 14:15:00 - 14:29:59 | 4.6363 | 4.6553 | | | PK |
| EXMAR27 | 14:30:00 - 14:44:59 | 4.6368 | 4.6574 | | | PL |
| EXMAR27 | 14:45:00 - 14:59:59 | 4.6391 | 4.6578 | | | PN |
| EXMAR27 | 15:00:00 - 15:14:59 | 4.6392 | 4.6580 | | | PO |
| EXMAR27 | 15:15:00 - 15:29:59 | 4.6380 | 4.6574 | | | PP |
| EXMAR27 | 15:30:00 - 15:44:59 | 4.6372 | 4.6541 | | | PQ |
| EXMAR27 | 15:45:00 - 15:59:59 | 4.6353 | 4.6536 | | | PR |
| EXMAR27 | 16:00:00 - 16:14:59 | 4.6360 | 4.6542 | | | PS |