Time & sales for EX at 2023-08-30
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP23 | 09:15:00 - 09:29:59 | 4.4820 | 4.4857 | | | AN |
| EXSEP23 | 09:30:00 - 09:44:59 | 4.4802 | 4.4863 | | | AO |
| EXSEP23 | 09:45:00 - 09:59:59 | 4.4812 | 4.4889 | | | AP |
| EXSEP23 | 10:00:00 - 10:14:59 | 4.4802 | 4.4847 | | | AR |
| EXSEP23 | 10:15:00 - 10:29:59 | 4.4775 | 4.4844 | | | AS |
| EXSEP23 | 10:30:00 - 10:44:59 | 4.4778 | 4.4845 | | | AT |
| EXSEP23 | 10:45:00 - 10:59:59 | 4.4807 | 4.4852 | | | AU |
| EXSEP23 | 11:00:00 - 11:14:59 | 4.4777 | 4.4825 | | | AW |
| EXSEP23 | 11:15:00 - 11:29:59 | 4.4776 | 4.4811 | | | AX |
| EXSEP23 | 11:30:00 - 11:44:59 | 4.4779 | 4.4887 | | | AY |
| EXSEP23 | 11:45:00 - 11:59:59 | 4.4829 | 4.4898 | | | AZ |
| EXSEP23 | 12:00:00 - 12:14:59 | 4.4806 | 4.4867 | | | PA |
| EXSEP23 | 12:15:00 - 12:29:59 | 4.4803 | 4.4855 | | | PB |
| EXSEP23 | 12:30:00 - 12:44:59 | 4.4778 | 4.4847 | | | PC |
| EXSEP23 | 12:45:00 - 12:59:59 | 4.4770 | 4.4853 | | | PD |
| EXSEP23 | 13:00:00 - 13:14:59 | 4.4766 | 4.4809 | | | PF |
| EXSEP23 | 13:15:00 - 13:29:59 | 4.4772 | 4.4820 | | | PG |
| EXSEP23 | 13:30:00 - 13:44:59 | 4.4791 | 4.4831 | | | PH |
| EXSEP23 | 13:45:00 - 13:59:59 | 4.4792 | 4.4860 | | | PI |
| EXSEP23 | 14:00:00 - 14:14:59 | 4.4792 | 4.4861 | | | PJ |
| EXSEP23 | 14:15:00 - 14:29:59 | 4.4772 | 4.4828 | | | PK |
| EXSEP23 | 14:30:00 - 14:44:59 | 4.4766 | 4.4836 | | | PL |
| EXSEP23 | 14:45:00 - 14:59:59 | 4.4730 | 4.4818 | | | PN |
| EXSEP23 | 15:00:00 - 15:14:59 | 4.4729 | 4.4774 | | | PO |
| EXSEP23 | 15:15:00 - 15:29:59 | 4.4742 | 4.4777 | | | PP |
| EXSEP23 | 15:30:00 - 15:44:59 | 4.4720 | 4.4772 | | | PQ |
| EXSEP23 | 15:45:00 - 15:59:59 | 4.4719 | 4.4760 | | | PR |
| EXSEP23 | 16:00:00 - 16:14:59 | 4.4719 | 4.4754 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC23 | 09:15:00 - 09:29:59 | 4.5270 | 4.5319 | | | AN |
| EXDEC23 | 09:30:00 - 09:44:59 | 4.5265 | 4.5323 | | | AO |
| EXDEC23 | 09:45:00 - 09:59:59 | 4.5262 | 4.5352 | | | AP |
| EXDEC23 | 10:00:00 - 10:14:59 | 4.5253 | 4.5314 | | | AR |
| EXDEC23 | 10:15:00 - 10:29:59 | 4.5224 | 4.5305 | | | AS |
| EXDEC23 | 10:30:00 - 10:44:59 | 4.5228 | 4.5304 | | | AT |
| EXDEC23 | 10:45:00 - 10:59:59 | 4.5255 | 4.5318 | | | AU |
| EXDEC23 | 11:00:00 - 11:14:59 | 4.5228 | 4.5290 | | | AW |
| EXDEC23 | 11:15:00 - 11:29:59 | 4.5227 | 4.5276 | | | AX |
| EXDEC23 | 11:30:00 - 11:44:59 | 4.5232 | 4.5365 | | | AY |
| EXDEC23 | 11:45:00 - 11:59:59 | 4.5283 | 4.5369 | | | AZ |
| EXDEC23 | 12:00:00 - 12:14:59 | 4.5252 | 4.5338 | | | PA |
| EXDEC23 | 12:15:00 - 12:29:59 | 4.5261 | 4.5325 | | | PB |
| EXDEC23 | 12:30:00 - 12:44:59 | 4.5239 | 4.5319 | | | PC |
| EXDEC23 | 12:45:00 - 12:59:59 | 4.5228 | 4.5323 | | | PD |
| EXDEC23 | 13:00:00 - 13:14:59 | 4.5226 | 4.5287 | | | PF |
| EXDEC23 | 13:15:00 - 13:29:59 | 4.5231 | 4.5293 | | | PG |
| EXDEC23 | 13:30:00 - 13:44:59 | 4.5248 | 4.5305 | | | PH |
| EXDEC23 | 13:45:00 - 13:59:59 | 4.5253 | 4.5333 | | | PI |
| EXDEC23 | 14:00:00 - 14:14:59 | 4.5254 | 4.5336 | | | PJ |
| EXDEC23 | 14:15:00 - 14:29:59 | 4.5231 | 4.5304 | | | PK |
| EXDEC23 | 14:30:00 - 14:44:59 | 4.5223 | 4.5308 | | | PL |
| EXDEC23 | 14:45:00 - 14:59:59 | 4.5185 | 4.5287 | | | PN |
| EXDEC23 | 15:00:00 - 15:14:59 | 4.5187 | 4.5250 | | | PO |
| EXDEC23 | 15:15:00 - 15:29:59 | 4.5198 | 4.5253 | | | PP |
| EXDEC23 | 15:30:00 - 15:44:59 | 4.5178 | 4.5235 | | | PQ |
| EXDEC23 | 15:45:00 - 15:59:59 | 4.5181 | 4.5230 | | | PR |
| EXDEC23 | 16:00:00 - 16:14:59 | 4.5179 | 4.5229 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR24 | 09:15:00 - 09:29:59 | 4.5602 | 4.5661 | | | AN |
| EXMAR24 | 09:30:00 - 09:44:59 | 4.5585 | 4.5667 | | | AO |
| EXMAR24 | 09:45:00 - 09:59:59 | 4.5595 | 4.5692 | | | AP |
| EXMAR24 | 10:00:00 - 10:14:59 | 4.5586 | 4.5651 | | | AR |
| EXMAR24 | 10:15:00 - 10:29:59 | 4.5558 | 4.5650 | | | AS |
| EXMAR24 | 10:30:00 - 10:44:59 | 4.5560 | 4.5648 | | | AT |
| EXMAR24 | 10:45:00 - 10:59:59 | 4.5589 | 4.5656 | | | AU |
| EXMAR24 | 11:00:00 - 11:14:59 | 4.5558 | 4.5628 | | | AW |
| EXMAR24 | 11:15:00 - 11:29:59 | 4.5558 | 4.5616 | | | AX |
| EXMAR24 | 11:30:00 - 11:44:59 | 4.5563 | 4.5693 | | | AY |
| EXMAR24 | 11:45:00 - 11:59:59 | 4.5615 | 4.5704 | | | AZ |
| EXMAR24 | 12:00:00 - 12:14:59 | 4.5579 | 4.5671 | | | PA |
| EXMAR24 | 12:15:00 - 12:29:59 | 4.5588 | 4.5659 | | | PB |
| EXMAR24 | 12:30:00 - 12:44:59 | 4.5563 | 4.5653 | | | PC |
| EXMAR24 | 12:45:00 - 12:59:59 | 4.5554 | 4.5659 | | | PD |
| EXMAR24 | 13:00:00 - 13:14:59 | 4.5551 | 4.5615 | | | PF |
| EXMAR24 | 13:15:00 - 13:29:59 | 4.5557 | 4.5625 | | | PG |
| EXMAR24 | 13:30:00 - 13:44:59 | 4.5576 | 4.5636 | | | PH |
| EXMAR24 | 13:45:00 - 13:59:59 | 4.5576 | 4.5666 | | | PI |
| EXMAR24 | 14:00:00 - 14:14:59 | 4.5575 | 4.5668 | | | PJ |
| EXMAR24 | 14:15:00 - 14:29:59 | 4.5558 | 4.5636 | | | PK |
| EXMAR24 | 14:30:00 - 14:44:59 | 4.5551 | 4.5644 | | | PL |
| EXMAR24 | 14:45:00 - 14:59:59 | 4.5514 | 4.5624 | | | PN |
| EXMAR24 | 15:00:00 - 15:14:59 | 4.5513 | 4.5581 | | | PO |
| EXMAR24 | 15:15:00 - 15:29:59 | 4.5526 | 4.5583 | | | PP |
| EXMAR24 | 15:30:00 - 15:44:59 | 4.5505 | 4.5578 | | | PQ |
| EXMAR24 | 15:45:00 - 15:59:59 | 4.5504 | 4.5566 | | | PR |
| EXMAR24 | 16:00:00 - 16:14:59 | 4.5504 | 4.5561 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 09:15:00 - 09:29:59 | 4.5861 | 4.5930 | | | AN |
| EXJUN24 | 09:30:00 - 09:44:59 | 4.5844 | 4.5934 | | | AO |
| EXJUN24 | 09:45:00 - 09:59:59 | 4.5853 | 4.5959 | | | AP |
| EXJUN24 | 10:00:00 - 10:14:59 | 4.5844 | 4.5923 | | | AR |
| EXJUN24 | 10:15:00 - 10:29:59 | 4.5815 | 4.5916 | | | AS |
| EXJUN24 | 10:30:00 - 10:44:59 | 4.5817 | 4.5913 | | | AT |
| EXJUN24 | 10:45:00 - 10:59:59 | 4.5846 | 4.5919 | | | AU |
| EXJUN24 | 11:00:00 - 11:14:59 | 4.5810 | 4.5894 | | | AW |
| EXJUN24 | 11:15:00 - 11:29:59 | 4.5809 | 4.5882 | | | AX |
| EXJUN24 | 11:30:00 - 11:44:59 | 4.5819 | 4.5954 | | | AY |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.5870 | 4.5966 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.5833 | 4.5934 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.5842 | 4.5922 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.5819 | 4.5915 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.5811 | 4.5921 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.5802 | 4.5877 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.5814 | 4.5889 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.5831 | 4.5899 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.5832 | 4.5926 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.5828 | 4.5931 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.5812 | 4.5898 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.5807 | 4.5907 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.5770 | 4.5888 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.5770 | 4.5847 | | | PO |
| EXJUN24 | 15:15:00 - 15:29:59 | 4.5783 | 4.5848 | | | PP |
| EXJUN24 | 15:30:00 - 15:44:59 | 4.5761 | 4.5843 | | | PQ |
| EXJUN24 | 15:45:00 - 15:59:59 | 4.5761 | 4.5825 | | | PR |
| EXJUN24 | 16:00:00 - 16:14:59 | 4.5761 | 4.5827 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.6073 | 4.6179 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.6055 | 4.6184 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.6061 | 4.6204 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.6052 | 4.6167 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.6023 | 4.6161 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.6025 | 4.6155 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.6055 | 4.6156 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.6022 | 4.6130 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.6025 | 4.6109 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.6028 | 4.6199 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.6076 | 4.6202 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.6053 | 4.6164 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.6047 | 4.6164 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.6031 | 4.6154 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.6022 | 4.6158 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.6021 | 4.6124 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.6027 | 4.6132 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.6040 | 4.6142 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.6046 | 4.6167 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.6048 | 4.6170 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.6020 | 4.6147 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.6017 | 4.6149 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.5977 | 4.6121 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.5975 | 4.6080 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.5986 | 4.6078 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.5960 | 4.6074 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.5965 | 4.6056 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.5964 | 4.6062 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.6295 | 4.6445 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.6295 | 4.6453 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.6280 | 4.6477 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.6272 | 4.6436 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.6237 | 4.6430 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.6241 | 4.6411 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.6257 | 4.6425 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.6224 | 4.6388 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.6245 | 4.6350 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.6230 | 4.6424 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.6286 | 4.6467 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.6248 | 4.6421 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.6256 | 4.6426 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.6246 | 4.6419 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.6235 | 4.6425 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.6220 | 4.6386 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.6228 | 4.6394 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.6242 | 4.6405 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.6249 | 4.6436 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.6251 | 4.6433 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.6232 | 4.6398 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.6226 | 4.6413 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.6184 | 4.6394 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.6167 | 4.6334 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.6179 | 4.6334 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.6157 | 4.6317 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.6165 | 4.6316 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.6163 | 4.6321 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.6539 | 4.6690 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.6520 | 4.6693 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.6517 | 4.6702 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.6502 | 4.6667 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.6470 | 4.6658 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.6473 | 4.6647 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.6498 | 4.6645 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.6455 | 4.6618 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.6469 | 4.6587 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.6455 | 4.6689 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.6514 | 4.6693 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.6484 | 4.6652 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.6485 | 4.6658 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.6466 | 4.6650 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.6454 | 4.6654 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.6453 | 4.6620 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.6459 | 4.6622 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.6474 | 4.6634 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.6483 | 4.6664 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.6484 | 4.6667 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.6463 | 4.6637 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.6460 | 4.6639 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.6417 | 4.6623 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.6393 | 4.6557 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.6399 | 4.6555 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.6380 | 4.6551 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.6395 | 4.6525 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.6391 | 4.6545 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.6750 | 4.6899 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.6738 | 4.6896 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.6721 | 4.6927 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.6712 | 4.6873 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.6674 | 4.6868 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.6673 | 4.6852 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.6688 | 4.6854 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.6653 | 4.6813 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.6659 | 4.6793 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.6658 | 4.6868 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.6721 | 4.6894 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.6683 | 4.6849 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.6687 | 4.6858 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.6667 | 4.6849 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.6656 | 4.6848 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.6652 | 4.6810 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.6655 | 4.6817 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.6672 | 4.6828 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.6681 | 4.6861 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.6686 | 4.6864 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.6664 | 4.6834 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.6664 | 4.6836 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.6615 | 4.6823 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.6588 | 4.6747 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.6587 | 4.6735 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.6576 | 4.6742 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.6586 | 4.6738 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.6596 | 4.6746 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.6964 | 4.7117 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.6943 | 4.7122 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.6930 | 4.7144 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.6913 | 4.7098 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.6880 | 4.7083 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.6872 | 4.7074 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.6887 | 4.7073 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.6856 | 4.7022 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.6856 | 4.7008 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.6861 | 4.7077 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.6929 | 4.7101 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.6868 | 4.7060 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.6892 | 4.7068 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.6860 | 4.7057 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.6859 | 4.7061 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.6854 | 4.7023 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.6856 | 4.7022 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.6869 | 4.7034 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.6885 | 4.7068 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.6892 | 4.7071 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.6867 | 4.7038 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.6869 | 4.7051 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.6815 | 4.7038 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.6779 | 4.6950 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.6790 | 4.6945 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.6772 | 4.6945 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.6784 | 4.6942 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.6789 | 4.6946 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.7195 | 4.7382 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.7183 | 4.7379 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.7152 | 4.7403 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.7135 | 4.7341 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.7099 | 4.7331 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.7094 | 4.7319 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.7113 | 4.7328 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.7074 | 4.7276 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.7072 | 4.7259 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.7077 | 4.7338 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.7136 | 4.7350 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.7087 | 4.7309 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.7108 | 4.7319 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.7087 | 4.7308 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.7073 | 4.7317 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.7072 | 4.7274 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.7074 | 4.7274 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.7090 | 4.7286 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.7106 | 4.7318 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.7107 | 4.7324 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.7087 | 4.7293 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.7087 | 4.7305 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.7034 | 4.7294 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.6991 | 4.7192 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.6998 | 4.7189 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.6982 | 4.7178 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.6994 | 4.7184 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.7003 | 4.7192 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.7421 | 4.7642 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.7398 | 4.7638 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.7371 | 4.7660 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.7355 | 4.7593 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.7317 | 4.7587 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.7311 | 4.7566 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.7333 | 4.7584 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.7292 | 4.7530 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.7288 | 4.7509 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.7287 | 4.7588 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.7352 | 4.7601 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.7315 | 4.7559 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.7326 | 4.7570 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.7304 | 4.7558 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.7287 | 4.7573 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.7288 | 4.7524 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.7288 | 4.7522 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.7306 | 4.7535 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.7323 | 4.7568 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.7322 | 4.7574 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.7303 | 4.7545 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.7307 | 4.7562 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.7252 | 4.7548 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.7202 | 4.7433 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.7208 | 4.7433 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.7195 | 4.7433 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.7210 | 4.7432 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.7216 | 4.7438 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:15:00 - 09:29:59 | 4.7647 | 4.7902 | | | AN |
| EXJUN26 | 09:30:00 - 09:44:59 | 4.7624 | 4.7896 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.7594 | 4.7916 | | | AP |
| EXJUN26 | 10:00:00 - 10:14:59 | 4.7576 | 4.7843 | | | AR |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.7536 | 4.7843 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.7531 | 4.7814 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.7553 | 4.7840 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.7510 | 4.7781 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.7504 | 4.7759 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.7508 | 4.7837 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.7568 | 4.7851 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.7531 | 4.7809 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.7544 | 4.7821 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.7520 | 4.7808 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.7501 | 4.7828 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.7504 | 4.7774 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.7503 | 4.7770 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.7522 | 4.7784 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.7540 | 4.7817 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.7538 | 4.7824 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.7521 | 4.7797 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.7523 | 4.7810 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.7469 | 4.7804 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.7413 | 4.7678 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.7417 | 4.7676 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.7405 | 4.7677 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.7416 | 4.7673 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.7433 | 4.7685 | | | PS |