Time & sales for EX at 2024-05-17
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 09:15:00 - 09:29:59 | 4.2675 | 4.2717 | | | AN |
| EXJUN24 | 09:30:00 - 09:44:59 | 4.2668 | 4.2740 | | | AO |
| EXJUN24 | 09:45:00 - 09:59:59 | 4.2684 | 4.2750 | | | AP |
| EXJUN24 | 10:00:00 - 10:14:59 | 4.2687 | 4.2743 | | | AR |
| EXJUN24 | 10:15:00 - 10:29:59 | 4.2704 | 4.2748 | | | AS |
| EXJUN24 | 10:30:00 - 10:44:59 | 4.2725 | 4.2765 | | | AT |
| EXJUN24 | 10:45:00 - 10:59:59 | 4.2737 | 4.2778 | | | AU |
| EXJUN24 | 11:00:00 - 11:14:59 | 4.2717 | 4.2768 | | | AW |
| EXJUN24 | 11:15:00 - 11:29:59 | 4.2723 | 4.2756 | | | AX |
| EXJUN24 | 11:30:00 - 11:44:59 | 4.2714 | 4.2757 | | | AY |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.2713 | 4.2753 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.2717 | 4.2771 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.2736 | 4.2781 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.2727 | 4.2770 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.2709 | 4.2760 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.2715 | 4.2759 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.2721 | 4.2764 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.2727 | 4.2764 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.2723 | 4.2769 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.2695 | 4.2766 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.2687 | 4.2728 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.2687 | 4.2727 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.2682 | 4.2719 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.2673 | 4.2715 | | | PO |
| EXJUN24 | 15:15:00 - 15:29:59 | 4.2659 | 4.2700 | | | PP |
| EXJUN24 | 15:30:00 - 15:44:59 | 4.2651 | 4.2705 | | | PQ |
| EXJUN24 | 15:45:00 - 15:59:59 | 4.2670 | 4.2713 | | | PR |
| EXJUN24 | 16:00:00 - 16:14:59 | 4.2646 | 4.2697 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.2902 | 4.2950 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.2896 | 4.2973 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.2910 | 4.2981 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.2914 | 4.2976 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.2931 | 4.2981 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.2952 | 4.2997 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.2964 | 4.3013 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.2945 | 4.3002 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.2953 | 4.2986 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.2941 | 4.2989 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.2940 | 4.2985 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.2942 | 4.3006 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.2963 | 4.3014 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.2954 | 4.3004 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.2935 | 4.2993 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.2942 | 4.2994 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.2948 | 4.2997 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.2954 | 4.3001 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.2949 | 4.3002 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.2924 | 4.3003 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.2913 | 4.2964 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.2914 | 4.2961 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.2910 | 4.2953 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.2901 | 4.2944 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.2888 | 4.2933 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.2883 | 4.2938 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.2897 | 4.2947 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.2872 | 4.2931 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.3165 | 4.3222 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.3158 | 4.3250 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.3170 | 4.3256 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.3178 | 4.3253 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.3194 | 4.3255 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.3216 | 4.3266 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.3228 | 4.3284 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.3205 | 4.3273 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.3215 | 4.3262 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.3204 | 4.3263 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.3203 | 4.3259 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.3208 | 4.3277 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.3226 | 4.3291 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.3215 | 4.3276 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.3199 | 4.3266 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.3205 | 4.3269 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.3211 | 4.3270 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.3217 | 4.3269 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.3212 | 4.3274 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.3180 | 4.3272 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.3171 | 4.3236 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.3171 | 4.3233 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.3166 | 4.3225 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.3158 | 4.3221 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.3144 | 4.3207 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.3135 | 4.3213 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.3157 | 4.3218 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.3130 | 4.3204 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.3452 | 4.3518 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.3444 | 4.3543 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.3463 | 4.3552 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.3467 | 4.3547 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.3484 | 4.3551 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.3505 | 4.3567 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.3516 | 4.3583 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.3497 | 4.3571 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.3504 | 4.3556 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.3493 | 4.3560 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.3492 | 4.3555 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.3494 | 4.3577 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.3515 | 4.3585 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.3505 | 4.3574 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.3487 | 4.3564 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.3494 | 4.3564 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.3500 | 4.3567 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.3506 | 4.3571 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.3500 | 4.3570 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.3472 | 4.3574 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.3459 | 4.3535 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.3460 | 4.3528 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.3457 | 4.3520 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.3446 | 4.3511 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.3433 | 4.3506 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.3425 | 4.3507 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.3439 | 4.3513 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.3415 | 4.3501 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.3704 | 4.3807 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.3696 | 4.3830 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.3728 | 4.3842 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.3730 | 4.3838 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.3742 | 4.3843 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.3764 | 4.3860 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.3776 | 4.3873 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.3751 | 4.3863 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.3758 | 4.3850 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.3754 | 4.3851 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.3748 | 4.3848 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.3752 | 4.3864 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.3772 | 4.3877 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.3764 | 4.3866 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.3744 | 4.3856 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.3750 | 4.3851 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.3754 | 4.3858 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.3759 | 4.3858 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.3754 | 4.3851 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.3724 | 4.3857 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.3715 | 4.3820 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.3722 | 4.3807 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.3717 | 4.3799 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.3708 | 4.3803 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.3683 | 4.3787 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.3674 | 4.3782 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.3690 | 4.3799 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.3669 | 4.3786 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.3959 | 4.4118 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.3976 | 4.4144 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.3982 | 4.4155 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.3991 | 4.4155 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.4007 | 4.4157 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.4031 | 4.4168 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.4041 | 4.4186 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.4009 | 4.4175 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.4018 | 4.4163 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.4006 | 4.4164 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.4007 | 4.4161 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.4011 | 4.4177 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.4029 | 4.4192 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.4021 | 4.4177 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.4001 | 4.4168 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.4006 | 4.4162 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.4009 | 4.4168 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.4012 | 4.4168 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.4032 | 4.4141 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.3996 | 4.4169 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.3968 | 4.4123 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.3986 | 4.4097 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.3981 | 4.4089 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.3957 | 4.4106 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.3934 | 4.4091 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.3925 | 4.4093 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.3944 | 4.4098 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.3923 | 4.4089 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.4251 | 4.4402 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.4244 | 4.4425 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.4275 | 4.4436 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.4288 | 4.4438 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.4296 | 4.4442 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.4322 | 4.4458 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.4331 | 4.4473 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.4307 | 4.4464 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.4314 | 4.4446 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.4304 | 4.4448 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.4298 | 4.4444 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.4298 | 4.4457 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.4320 | 4.4471 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.4311 | 4.4458 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.4289 | 4.4448 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.4296 | 4.4443 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.4299 | 4.4453 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.4300 | 4.4448 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.4294 | 4.4433 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.4270 | 4.4447 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.4248 | 4.4411 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.4249 | 4.4398 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.4244 | 4.4390 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.4232 | 4.4381 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.4219 | 4.4367 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.4213 | 4.4368 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.4226 | 4.4378 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.4205 | 4.4366 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.4542 | 4.4688 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.4533 | 4.4712 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.4566 | 4.4723 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.4574 | 4.4727 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.4589 | 4.4731 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.4612 | 4.4747 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.4623 | 4.4762 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.4602 | 4.4753 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.4609 | 4.4735 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.4597 | 4.4734 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.4591 | 4.4730 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.4590 | 4.4740 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.4613 | 4.4756 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.4601 | 4.4741 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.4579 | 4.4729 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.4586 | 4.4731 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.4588 | 4.4740 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.4589 | 4.4729 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.4583 | 4.4717 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.4555 | 4.4727 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.4538 | 4.4693 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.4533 | 4.4679 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.4528 | 4.4670 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.4523 | 4.4662 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.4504 | 4.4647 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.4493 | 4.4641 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.4509 | 4.4657 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.4488 | 4.4644 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:15:00 - 09:29:59 | 4.4825 | 4.4979 | | | AN |
| EXJUN26 | 09:30:00 - 09:44:59 | 4.4814 | 4.5006 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.4842 | 4.5016 | | | AP |
| EXJUN26 | 10:00:00 - 10:14:59 | 4.4850 | 4.5021 | | | AR |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.4870 | 4.5025 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.4891 | 4.5042 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.4902 | 4.5056 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.4884 | 4.5047 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.4891 | 4.5029 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.4875 | 4.5027 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.4872 | 4.5022 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.4873 | 4.5037 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.4895 | 4.5046 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.4881 | 4.5034 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.4862 | 4.5017 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.4870 | 4.5025 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.4871 | 4.5026 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.4872 | 4.5012 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.4863 | 4.5006 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.4841 | 4.5010 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.4813 | 4.4978 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.4808 | 4.4970 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.4808 | 4.4952 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.4797 | 4.4944 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.4784 | 4.4928 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.4773 | 4.4928 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.4789 | 4.4938 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.4768 | 4.4924 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP26 | 09:15:00 - 09:29:59 | 4.5090 | 4.5284 | | | AN |
| EXSEP26 | 09:30:00 - 09:44:59 | 4.5080 | 4.5312 | | | AO |
| EXSEP26 | 09:45:00 - 09:59:59 | 4.5108 | 4.5322 | | | AP |
| EXSEP26 | 10:00:00 - 10:14:59 | 4.5111 | 4.5327 | | | AR |
| EXSEP26 | 10:15:00 - 10:29:59 | 4.5124 | 4.5332 | | | AS |
| EXSEP26 | 10:30:00 - 10:44:59 | 4.5146 | 4.5350 | | | AT |
| EXSEP26 | 10:45:00 - 10:59:59 | 4.5156 | 4.5363 | | | AU |
| EXSEP26 | 11:00:00 - 11:14:59 | 4.5139 | 4.5354 | | | AW |
| EXSEP26 | 11:15:00 - 11:29:59 | 4.5142 | 4.5337 | | | AX |
| EXSEP26 | 11:30:00 - 11:44:59 | 4.5136 | 4.5333 | | | AY |
| EXSEP26 | 11:45:00 - 11:59:59 | 4.5128 | 4.5329 | | | AZ |
| EXSEP26 | 12:00:00 - 12:14:59 | 4.5140 | 4.5339 | | | PA |
| EXSEP26 | 12:15:00 - 12:29:59 | 4.5162 | 4.5350 | | | PB |
| EXSEP26 | 12:30:00 - 12:44:59 | 4.5148 | 4.5338 | | | PC |
| EXSEP26 | 12:45:00 - 12:59:59 | 4.5128 | 4.5317 | | | PD |
| EXSEP26 | 13:00:00 - 13:14:59 | 4.5137 | 4.5317 | | | PF |
| EXSEP26 | 13:15:00 - 13:29:59 | 4.5141 | 4.5313 | | | PG |
| EXSEP26 | 13:30:00 - 13:44:59 | 4.5142 | 4.5301 | | | PH |
| EXSEP26 | 13:45:00 - 13:59:59 | 4.5127 | 4.5296 | | | PI |
| EXSEP26 | 14:00:00 - 14:14:59 | 4.5108 | 4.5297 | | | PJ |
| EXSEP26 | 14:15:00 - 14:29:59 | 4.5089 | 4.5260 | | | PK |
| EXSEP26 | 14:30:00 - 14:44:59 | 4.5084 | 4.5255 | | | PL |
| EXSEP26 | 14:45:00 - 14:59:59 | 4.5079 | 4.5239 | | | PN |
| EXSEP26 | 15:00:00 - 15:14:59 | 4.5066 | 4.5234 | | | PO |
| EXSEP26 | 15:15:00 - 15:29:59 | 4.5056 | 4.5214 | | | PP |
| EXSEP26 | 15:30:00 - 15:44:59 | 4.5042 | 4.5212 | | | PQ |
| EXSEP26 | 15:45:00 - 15:59:59 | 4.5060 | 4.5223 | | | PR |
| EXSEP26 | 16:00:00 - 16:14:59 | 4.5040 | 4.5210 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC26 | 09:15:00 - 09:29:59 | 4.5354 | 4.5588 | | | AN |
| EXDEC26 | 09:30:00 - 09:44:59 | 4.5346 | 4.5618 | | | AO |
| EXDEC26 | 09:45:00 - 09:59:59 | 4.5374 | 4.5628 | | | AP |
| EXDEC26 | 10:00:00 - 10:14:59 | 4.5373 | 4.5633 | | | AR |
| EXDEC26 | 10:15:00 - 10:29:59 | 4.5380 | 4.5639 | | | AS |
| EXDEC26 | 10:30:00 - 10:44:59 | 4.5401 | 4.5658 | | | AT |
| EXDEC26 | 10:45:00 - 10:59:59 | 4.5411 | 4.5670 | | | AU |
| EXDEC26 | 11:00:00 - 11:14:59 | 4.5395 | 4.5661 | | | AW |
| EXDEC26 | 11:15:00 - 11:29:59 | 4.5396 | 4.5645 | | | AX |
| EXDEC26 | 11:30:00 - 11:44:59 | 4.5396 | 4.5639 | | | AY |
| EXDEC26 | 11:45:00 - 11:59:59 | 4.5383 | 4.5634 | | | AZ |
| EXDEC26 | 12:00:00 - 12:14:59 | 4.5406 | 4.5643 | | | PA |
| EXDEC26 | 12:15:00 - 12:29:59 | 4.5427 | 4.5654 | | | PB |
| EXDEC26 | 12:30:00 - 12:44:59 | 4.5413 | 4.5642 | | | PC |
| EXDEC26 | 12:45:00 - 12:59:59 | 4.5396 | 4.5618 | | | PD |
| EXDEC26 | 13:00:00 - 13:14:59 | 4.5405 | 4.5605 | | | PF |
| EXDEC26 | 13:15:00 - 13:29:59 | 4.5411 | 4.5600 | | | PG |
| EXDEC26 | 13:30:00 - 13:44:59 | 4.5412 | 4.5591 | | | PH |
| EXDEC26 | 13:45:00 - 13:59:59 | 4.5391 | 4.5586 | | | PI |
| EXDEC26 | 14:00:00 - 14:14:59 | 4.5379 | 4.5585 | | | PJ |
| EXDEC26 | 14:15:00 - 14:29:59 | 4.5363 | 4.5548 | | | PK |
| EXDEC26 | 14:30:00 - 14:44:59 | 4.5356 | 4.5540 | | | PL |
| EXDEC26 | 14:45:00 - 14:59:59 | 4.5351 | 4.5526 | | | PN |
| EXDEC26 | 15:00:00 - 15:14:59 | 4.5337 | 4.5521 | | | PO |
| EXDEC26 | 15:15:00 - 15:29:59 | 4.5326 | 4.5500 | | | PP |
| EXDEC26 | 15:30:00 - 15:44:59 | 4.5311 | 4.5496 | | | PQ |
| EXDEC26 | 15:45:00 - 15:59:59 | 4.5332 | 4.5507 | | | PR |
| EXDEC26 | 16:00:00 - 16:14:59 | 4.5311 | 4.5493 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR27 | 09:15:00 - 09:29:59 | 4.5616 | 4.5891 | | | AN |
| EXMAR27 | 09:30:00 - 09:44:59 | 4.5613 | 4.5928 | | | AO |
| EXMAR27 | 09:45:00 - 09:59:59 | 4.5637 | 4.5936 | | | AP |
| EXMAR27 | 10:00:00 - 10:14:59 | 4.5634 | 4.5944 | | | AR |
| EXMAR27 | 10:15:00 - 10:29:59 | 4.5639 | 4.5946 | | | AS |
| EXMAR27 | 10:30:00 - 10:44:59 | 4.5655 | 4.5961 | | | AT |
| EXMAR27 | 10:45:00 - 10:59:59 | 4.5665 | 4.5978 | | | AU |
| EXMAR27 | 11:00:00 - 11:14:59 | 4.5648 | 4.5966 | | | AW |
| EXMAR27 | 11:15:00 - 11:29:59 | 4.5651 | 4.5951 | | | AX |
| EXMAR27 | 11:30:00 - 11:44:59 | 4.5657 | 4.5946 | | | AY |
| EXMAR27 | 11:45:00 - 11:59:59 | 4.5639 | 4.5940 | | | AZ |
| EXMAR27 | 12:00:00 - 12:14:59 | 4.5672 | 4.5947 | | | PA |
| EXMAR27 | 12:15:00 - 12:29:59 | 4.5693 | 4.5962 | | | PB |
| EXMAR27 | 12:30:00 - 12:44:59 | 4.5678 | 4.5942 | | | PC |
| EXMAR27 | 12:45:00 - 12:59:59 | 4.5662 | 4.5924 | | | PD |
| EXMAR27 | 13:00:00 - 13:14:59 | 4.5672 | 4.5903 | | | PF |
| EXMAR27 | 13:15:00 - 13:29:59 | 4.5682 | 4.5887 | | | PG |
| EXMAR27 | 13:30:00 - 13:44:59 | 4.5682 | 4.5880 | | | PH |
| EXMAR27 | 13:45:00 - 13:59:59 | 4.5656 | 4.5880 | | | PI |
| EXMAR27 | 14:00:00 - 14:14:59 | 4.5649 | 4.5877 | | | PJ |
| EXMAR27 | 14:15:00 - 14:29:59 | 4.5635 | 4.5836 | | | PK |
| EXMAR27 | 14:30:00 - 14:44:59 | 4.5624 | 4.5827 | | | PL |
| EXMAR27 | 14:45:00 - 14:59:59 | 4.5619 | 4.5814 | | | PN |
| EXMAR27 | 15:00:00 - 15:14:59 | 4.5607 | 4.5807 | | | PO |
| EXMAR27 | 15:15:00 - 15:29:59 | 4.5592 | 4.5786 | | | PP |
| EXMAR27 | 15:30:00 - 15:44:59 | 4.5583 | 4.5781 | | | PQ |
| EXMAR27 | 15:45:00 - 15:59:59 | 4.5604 | 4.5788 | | | PR |
| EXMAR27 | 16:00:00 - 16:14:59 | 4.5582 | 4.5777 | | | PS |