Time & sales for EX at 2024-07-11
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.2763 | 4.2817 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.2756 | 4.2808 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.2742 | 4.2790 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.2741 | 4.2804 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.2764 | 4.2809 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.2770 | 4.2809 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.2729 | 4.2780 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.2726 | 4.2772 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.2747 | 4.2782 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.2712 | 4.2775 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.2723 | 4.2764 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.2731 | 4.2774 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.2735 | 4.2781 | | | PB |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.2718 | 4.2766 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.2701 | 4.2756 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.2693 | 4.2738 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.2695 | 4.2756 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.2689 | 4.2739 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.2689 | 4.2735 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.2678 | 4.2739 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.2599 | 4.2711 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.2685 | 4.2735 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.2680 | 4.2739 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.2693 | 4.2778 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.2730 | 4.2781 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.2699 | 4.2755 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.2679 | 4.2741 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.3017 | 4.3079 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.3009 | 4.3070 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.2996 | 4.3052 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.2998 | 4.3067 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.3018 | 4.3071 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.3014 | 4.3068 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.2984 | 4.3042 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.2980 | 4.3032 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.2999 | 4.3042 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.2958 | 4.3035 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.2975 | 4.3025 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.2984 | 4.3037 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.2989 | 4.3041 | | | PB |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.2971 | 4.3027 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.2955 | 4.3017 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.2948 | 4.2999 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.2948 | 4.3018 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.2943 | 4.3000 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.2943 | 4.2998 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.2932 | 4.3002 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.2912 | 4.3001 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.2935 | 4.3003 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.2938 | 4.3009 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.2947 | 4.3045 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.2981 | 4.3045 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.2952 | 4.3020 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.2938 | 4.3008 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.3334 | 4.3402 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.3326 | 4.3393 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.3311 | 4.3374 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.3312 | 4.3388 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.3334 | 4.3397 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.3339 | 4.3394 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.3298 | 4.3364 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.3295 | 4.3355 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.3316 | 4.3365 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.3281 | 4.3359 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.3291 | 4.3347 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.3300 | 4.3357 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.3304 | 4.3365 | | | PB |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.3287 | 4.3350 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.3269 | 4.3339 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.3261 | 4.3321 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.3263 | 4.3339 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.3257 | 4.3322 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.3258 | 4.3322 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.3247 | 4.3324 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.3189 | 4.3303 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.3255 | 4.3322 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.3253 | 4.3324 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.3262 | 4.3363 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.3299 | 4.3365 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.3271 | 4.3339 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.3248 | 4.3325 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.3618 | 4.3695 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.3611 | 4.3685 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.3597 | 4.3668 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.3598 | 4.3683 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.3620 | 4.3687 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.3623 | 4.3687 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.3584 | 4.3656 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.3580 | 4.3648 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.3601 | 4.3659 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.3564 | 4.3651 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.3577 | 4.3641 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.3585 | 4.3651 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.3589 | 4.3658 | | | PB |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.3573 | 4.3645 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.3557 | 4.3634 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.3546 | 4.3614 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.3550 | 4.3634 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.3544 | 4.3616 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.3545 | 4.3611 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.3534 | 4.3618 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.3497 | 4.3648 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.3542 | 4.3627 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.3538 | 4.3622 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.3550 | 4.3663 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.3589 | 4.3668 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.3559 | 4.3642 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.3538 | 4.3627 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.3877 | 4.4001 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.3870 | 4.3988 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.3857 | 4.3973 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.3858 | 4.3986 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.3878 | 4.3991 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.3882 | 4.3991 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.3844 | 4.3963 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.3840 | 4.3952 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.3860 | 4.3962 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.3823 | 4.3955 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.3836 | 4.3945 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.3845 | 4.3956 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.3849 | 4.3963 | | | PB |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.3832 | 4.3946 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.3816 | 4.3939 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.3806 | 4.3923 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.3810 | 4.3939 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.3804 | 4.3919 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.3804 | 4.3916 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.3793 | 4.3920 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.3779 | 4.3948 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.3800 | 4.3926 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.3796 | 4.3928 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.3808 | 4.3967 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.3848 | 4.3971 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.3818 | 4.3947 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.3801 | 4.3934 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.4178 | 4.4318 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.4168 | 4.4309 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.4153 | 4.4287 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.4150 | 4.4298 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.4174 | 4.4302 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.4177 | 4.4303 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.4139 | 4.4274 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.4135 | 4.4264 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.4158 | 4.4276 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.4123 | 4.4274 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.4131 | 4.4257 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.4138 | 4.4267 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.4145 | 4.4276 | | | PB |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.4127 | 4.4256 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.4109 | 4.4250 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.4102 | 4.4234 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.4104 | 4.4249 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.4098 | 4.4229 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.4097 | 4.4228 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.4085 | 4.4230 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.4071 | 4.4217 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.4100 | 4.4240 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.4090 | 4.4241 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.4104 | 4.4283 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.4150 | 4.4288 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.4113 | 4.4263 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.4097 | 4.4249 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.4491 | 4.4632 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.4475 | 4.4621 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.4461 | 4.4596 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.4456 | 4.4606 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.4482 | 4.4610 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.4488 | 4.4609 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.4446 | 4.4581 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.4441 | 4.4569 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.4467 | 4.4586 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.4429 | 4.4577 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.4437 | 4.4564 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.4446 | 4.4572 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.4452 | 4.4582 | | | PB |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.4433 | 4.4563 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.4414 | 4.4554 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.4406 | 4.4538 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.4409 | 4.4553 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.4403 | 4.4534 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.4405 | 4.4535 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.4391 | 4.4537 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.4382 | 4.4529 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.4411 | 4.4553 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.4407 | 4.4555 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.4420 | 4.4601 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.4464 | 4.4605 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.4430 | 4.4577 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.4410 | 4.4560 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:15:00 - 09:29:59 | 4.4802 | 4.4943 | | | AN |
| EXJUN26 | 09:30:00 - 09:44:59 | 4.4780 | 4.4929 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.4767 | 4.4901 | | | AP |
| EXJUN26 | 10:00:00 - 10:14:59 | 4.4760 | 4.4911 | | | AR |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.4786 | 4.4915 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.4793 | 4.4912 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.4750 | 4.4885 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.4744 | 4.4873 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.4774 | 4.4892 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.4733 | 4.4879 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.4740 | 4.4867 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.4749 | 4.4874 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.4757 | 4.4885 | | | PB |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.4737 | 4.4867 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.4715 | 4.4854 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.4707 | 4.4838 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.4711 | 4.4854 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.4705 | 4.4835 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.4707 | 4.4832 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.4693 | 4.4838 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.4684 | 4.4839 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.4720 | 4.4864 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.4712 | 4.4867 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.4726 | 4.4914 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.4776 | 4.4919 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.4733 | 4.4891 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.4720 | 4.4870 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP26 | 09:15:00 - 09:29:59 | 4.5095 | 4.5243 | | | AN |
| EXSEP26 | 09:30:00 - 09:44:59 | 4.5071 | 4.5230 | | | AO |
| EXSEP26 | 09:45:00 - 09:59:59 | 4.5058 | 4.5200 | | | AP |
| EXSEP26 | 10:00:00 - 10:14:59 | 4.5055 | 4.5211 | | | AR |
| EXSEP26 | 10:15:00 - 10:29:59 | 4.5078 | 4.5215 | | | AS |
| EXSEP26 | 10:30:00 - 10:44:59 | 4.5081 | 4.5209 | | | AT |
| EXSEP26 | 10:45:00 - 10:59:59 | 4.5041 | 4.5180 | | | AU |
| EXSEP26 | 11:00:00 - 11:14:59 | 4.5034 | 4.5169 | | | AW |
| EXSEP26 | 11:15:00 - 11:29:59 | 4.5064 | 4.5189 | | | AX |
| EXSEP26 | 11:30:00 - 11:44:59 | 4.5020 | 4.5175 | | | AY |
| EXSEP26 | 11:45:00 - 11:59:59 | 4.5030 | 4.5164 | | | AZ |
| EXSEP26 | 12:00:00 - 12:14:59 | 4.5038 | 4.5172 | | | PA |
| EXSEP26 | 12:15:00 - 12:29:59 | 4.5047 | 4.5182 | | | PB |
| EXSEP26 | 12:45:00 - 12:59:59 | 4.5025 | 4.5164 | | | PD |
| EXSEP26 | 13:00:00 - 13:14:59 | 4.5006 | 4.5151 | | | PF |
| EXSEP26 | 13:15:00 - 13:29:59 | 4.4993 | 4.5131 | | | PG |
| EXSEP26 | 13:30:00 - 13:44:59 | 4.5000 | 4.5151 | | | PH |
| EXSEP26 | 13:45:00 - 13:59:59 | 4.4993 | 4.5132 | | | PI |
| EXSEP26 | 14:00:00 - 14:14:59 | 4.4995 | 4.5126 | | | PJ |
| EXSEP26 | 14:15:00 - 14:29:59 | 4.4984 | 4.5136 | | | PK |
| EXSEP26 | 14:30:00 - 14:44:59 | 4.4954 | 4.5174 | | | PL |
| EXSEP26 | 14:45:00 - 14:59:59 | 4.5014 | 4.5170 | | | PN |
| EXSEP26 | 15:00:00 - 15:14:59 | 4.5013 | 4.5172 | | | PO |
| EXSEP26 | 15:15:00 - 15:29:59 | 4.5026 | 4.5217 | | | PP |
| EXSEP26 | 15:30:00 - 15:44:59 | 4.5073 | 4.5226 | | | PQ |
| EXSEP26 | 15:45:00 - 15:59:59 | 4.5034 | 4.5197 | | | PR |
| EXSEP26 | 16:00:00 - 16:14:59 | 4.5023 | 4.5180 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC26 | 09:15:00 - 09:29:59 | 4.5382 | 4.5538 | | | AN |
| EXDEC26 | 09:30:00 - 09:44:59 | 4.5359 | 4.5530 | | | AO |
| EXDEC26 | 09:45:00 - 09:59:59 | 4.5344 | 4.5496 | | | AP |
| EXDEC26 | 10:00:00 - 10:14:59 | 4.5341 | 4.5508 | | | AR |
| EXDEC26 | 10:15:00 - 10:29:59 | 4.5365 | 4.5512 | | | AS |
| EXDEC26 | 10:30:00 - 10:44:59 | 4.5364 | 4.5504 | | | AT |
| EXDEC26 | 10:45:00 - 10:59:59 | 4.5324 | 4.5473 | | | AU |
| EXDEC26 | 11:00:00 - 11:14:59 | 4.5318 | 4.5463 | | | AW |
| EXDEC26 | 11:15:00 - 11:29:59 | 4.5348 | 4.5482 | | | AX |
| EXDEC26 | 11:30:00 - 11:44:59 | 4.5300 | 4.5470 | | | AY |
| EXDEC26 | 11:45:00 - 11:59:59 | 4.5313 | 4.5459 | | | AZ |
| EXDEC26 | 12:00:00 - 12:14:59 | 4.5322 | 4.5467 | | | PA |
| EXDEC26 | 12:15:00 - 12:29:59 | 4.5330 | 4.5476 | | | PB |
| EXDEC26 | 12:45:00 - 12:59:59 | 4.5308 | 4.5459 | | | PD |
| EXDEC26 | 13:00:00 - 13:14:59 | 4.5288 | 4.5446 | | | PF |
| EXDEC26 | 13:15:00 - 13:29:59 | 4.5276 | 4.5426 | | | PG |
| EXDEC26 | 13:30:00 - 13:44:59 | 4.5284 | 4.5446 | | | PH |
| EXDEC26 | 13:45:00 - 13:59:59 | 4.5277 | 4.5428 | | | PI |
| EXDEC26 | 14:00:00 - 14:14:59 | 4.5279 | 4.5421 | | | PJ |
| EXDEC26 | 14:15:00 - 14:29:59 | 4.5266 | 4.5429 | | | PK |
| EXDEC26 | 14:30:00 - 14:44:59 | 4.5236 | 4.5470 | | | PL |
| EXDEC26 | 14:45:00 - 14:59:59 | 4.5304 | 4.5475 | | | PN |
| EXDEC26 | 15:00:00 - 15:14:59 | 4.5304 | 4.5476 | | | PO |
| EXDEC26 | 15:15:00 - 15:29:59 | 4.5318 | 4.5520 | | | PP |
| EXDEC26 | 15:30:00 - 15:44:59 | 4.5367 | 4.5528 | | | PQ |
| EXDEC26 | 15:45:00 - 15:59:59 | 4.5325 | 4.5501 | | | PR |
| EXDEC26 | 16:00:00 - 16:14:59 | 4.5316 | 4.5483 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR27 | 09:15:00 - 09:29:59 | 4.5666 | 4.5833 | | | AN |
| EXMAR27 | 09:30:00 - 09:44:59 | 4.5647 | 4.5828 | | | AO |
| EXMAR27 | 09:45:00 - 09:59:59 | 4.5631 | 4.5792 | | | AP |
| EXMAR27 | 10:00:00 - 10:14:59 | 4.5629 | 4.5804 | | | AR |
| EXMAR27 | 10:15:00 - 10:29:59 | 4.5652 | 4.5808 | | | AS |
| EXMAR27 | 10:30:00 - 10:44:59 | 4.5641 | 4.5797 | | | AT |
| EXMAR27 | 10:45:00 - 10:59:59 | 4.5607 | 4.5766 | | | AU |
| EXMAR27 | 11:00:00 - 11:14:59 | 4.5602 | 4.5757 | | | AW |
| EXMAR27 | 11:15:00 - 11:29:59 | 4.5632 | 4.5775 | | | AX |
| EXMAR27 | 11:30:00 - 11:44:59 | 4.5580 | 4.5766 | | | AY |
| EXMAR27 | 11:45:00 - 11:59:59 | 4.5597 | 4.5754 | | | AZ |
| EXMAR27 | 12:00:00 - 12:14:59 | 4.5607 | 4.5764 | | | PA |
| EXMAR27 | 12:15:00 - 12:29:59 | 4.5610 | 4.5771 | | | PB |
| EXMAR27 | 12:45:00 - 12:59:59 | 4.5591 | 4.5754 | | | PD |
| EXMAR27 | 13:00:00 - 13:14:59 | 4.5570 | 4.5743 | | | PF |
| EXMAR27 | 13:15:00 - 13:29:59 | 4.5560 | 4.5723 | | | PG |
| EXMAR27 | 13:30:00 - 13:44:59 | 4.5568 | 4.5740 | | | PH |
| EXMAR27 | 13:45:00 - 13:59:59 | 4.5561 | 4.5724 | | | PI |
| EXMAR27 | 14:00:00 - 14:14:59 | 4.5562 | 4.5717 | | | PJ |
| EXMAR27 | 14:15:00 - 14:29:59 | 4.5549 | 4.5724 | | | PK |
| EXMAR27 | 14:30:00 - 14:44:59 | 4.5553 | 4.5762 | | | PL |
| EXMAR27 | 14:45:00 - 14:59:59 | 4.5592 | 4.5782 | | | PN |
| EXMAR27 | 15:00:00 - 15:14:59 | 4.5599 | 4.5787 | | | PO |
| EXMAR27 | 15:15:00 - 15:29:59 | 4.5613 | 4.5819 | | | PP |
| EXMAR27 | 15:30:00 - 15:44:59 | 4.5657 | 4.5830 | | | PQ |
| EXMAR27 | 15:45:00 - 15:59:59 | 4.5617 | 4.5799 | | | PR |
| EXMAR27 | 16:00:00 - 16:14:59 | 4.5611 | 4.5788 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN27 | 09:15:00 - 09:29:59 | 4.5956 | 4.6130 | | | AN |
| EXJUN27 | 09:30:00 - 09:44:59 | 4.5935 | 4.6126 | | | AO |
| EXJUN27 | 09:45:00 - 09:59:59 | 4.5917 | 4.6088 | | | AP |
| EXJUN27 | 10:00:00 - 10:14:59 | 4.5915 | 4.6101 | | | AR |
| EXJUN27 | 10:15:00 - 10:29:59 | 4.5936 | 4.6106 | | | AS |
| EXJUN27 | 10:30:00 - 10:44:59 | 4.5925 | 4.6090 | | | AT |
| EXJUN27 | 10:45:00 - 10:59:59 | 4.5891 | 4.6060 | | | AU |
| EXJUN27 | 11:00:00 - 11:14:59 | 4.5886 | 4.6052 | | | AW |
| EXJUN27 | 11:15:00 - 11:29:59 | 4.5917 | 4.6069 | | | AX |
| EXJUN27 | 11:30:00 - 11:44:59 | 4.5866 | 4.6060 | | | AY |
| EXJUN27 | 11:45:00 - 11:59:59 | 4.5882 | 4.6049 | | | AZ |
| EXJUN27 | 12:00:00 - 12:14:59 | 4.5890 | 4.6060 | | | PA |
| EXJUN27 | 12:15:00 - 12:29:59 | 4.5894 | 4.6066 | | | PB |
| EXJUN27 | 12:45:00 - 12:59:59 | 4.5874 | 4.6050 | | | PD |
| EXJUN27 | 13:00:00 - 13:14:59 | 4.5853 | 4.6038 | | | PF |
| EXJUN27 | 13:15:00 - 13:29:59 | 4.5845 | 4.6018 | | | PG |
| EXJUN27 | 13:30:00 - 13:44:59 | 4.5851 | 4.6034 | | | PH |
| EXJUN27 | 13:45:00 - 13:59:59 | 4.5846 | 4.6020 | | | PI |
| EXJUN27 | 14:00:00 - 14:14:59 | 4.5845 | 4.6006 | | | PJ |
| EXJUN27 | 14:15:00 - 14:29:59 | 4.5832 | 4.6018 | | | PK |
| EXJUN27 | 14:30:00 - 14:44:59 | 4.5841 | 4.6067 | | | PL |
| EXJUN27 | 14:45:00 - 14:59:59 | 4.5880 | 4.6087 | | | PN |
| EXJUN27 | 15:00:00 - 15:14:59 | 4.5891 | 4.6089 | | | PO |
| EXJUN27 | 15:15:00 - 15:29:59 | 4.5905 | 4.6120 | | | PP |
| EXJUN27 | 15:30:00 - 15:44:59 | 4.5950 | 4.6131 | | | PQ |
| EXJUN27 | 15:45:00 - 15:59:59 | 4.5910 | 4.6101 | | | PR |
| EXJUN27 | 16:00:00 - 16:14:59 | 4.5905 | 4.6094 | | | PS |