Time & sales for EX at 2023-10-26
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC23 | 09:15:00 - 09:29:59 | 4.4889 | 4.4925 | | | AN |
| EXDEC23 | 09:30:00 - 09:44:59 | 4.4882 | 4.4951 | | | AO |
| EXDEC23 | 09:45:00 - 09:59:59 | 4.4827 | 4.4899 | | | AP |
| EXDEC23 | 10:00:00 - 10:14:59 | 4.4818 | 4.4893 | | | AR |
| EXDEC23 | 10:15:00 - 10:29:59 | 4.4821 | 4.4901 | | | AS |
| EXDEC23 | 10:30:00 - 10:44:59 | 4.4853 | 4.4900 | | | AT |
| EXDEC23 | 10:45:00 - 10:59:59 | 4.4809 | 4.4878 | | | AU |
| EXDEC23 | 11:00:00 - 11:14:59 | 4.4812 | 4.4864 | | | AW |
| EXDEC23 | 11:15:00 - 11:29:59 | 4.4777 | 4.4828 | | | AX |
| EXDEC23 | 11:30:00 - 11:44:59 | 4.4782 | 4.4832 | | | AY |
| EXDEC23 | 11:45:00 - 11:59:59 | 4.4817 | 4.4866 | | | AZ |
| EXDEC23 | 12:00:00 - 12:14:59 | 4.4785 | 4.4865 | | | PA |
| EXDEC23 | 12:15:00 - 12:29:59 | 4.4808 | 4.4857 | | | PB |
| EXDEC23 | 12:30:00 - 12:44:59 | 4.4808 | 4.4854 | | | PC |
| EXDEC23 | 12:45:00 - 12:59:59 | 4.4817 | 4.4871 | | | PD |
| EXDEC23 | 13:00:00 - 13:14:59 | 4.4825 | 4.4872 | | | PF |
| EXDEC23 | 13:15:00 - 13:29:59 | 4.4807 | 4.4864 | | | PG |
| EXDEC23 | 13:30:00 - 13:44:59 | 4.4780 | 4.4837 | | | PH |
| EXDEC23 | 13:45:00 - 13:59:59 | 4.4789 | 4.4837 | | | PI |
| EXDEC23 | 14:00:00 - 14:14:59 | 4.4776 | 4.4833 | | | PJ |
| EXDEC23 | 14:15:00 - 14:29:59 | 4.4715 | 4.4829 | | | PK |
| EXDEC23 | 14:30:00 - 14:44:59 | 4.4711 | 4.4767 | | | PL |
| EXDEC23 | 14:45:00 - 14:59:59 | 4.4710 | 4.4751 | | | PN |
| EXDEC23 | 15:00:00 - 15:14:59 | 4.4680 | 4.4734 | | | PO |
| EXDEC23 | 15:15:00 - 15:29:59 | 4.4603 | 4.4711 | | | PP |
| EXDEC23 | 15:30:00 - 15:44:59 | 4.4625 | 4.4693 | | | PQ |
| EXDEC23 | 15:45:00 - 15:59:59 | 4.4595 | 4.4652 | | | PR |
| EXDEC23 | 16:00:00 - 16:14:59 | 4.4609 | 4.4669 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR24 | 09:15:00 - 09:29:59 | 4.5177 | 4.5226 | | | AN |
| EXMAR24 | 09:30:00 - 09:44:59 | 4.5169 | 4.5258 | | | AO |
| EXMAR24 | 09:45:00 - 09:59:59 | 4.5114 | 4.5196 | | | AP |
| EXMAR24 | 10:00:00 - 10:14:59 | 4.5104 | 4.5189 | | | AR |
| EXMAR24 | 10:15:00 - 10:29:59 | 4.5104 | 4.5198 | | | AS |
| EXMAR24 | 10:30:00 - 10:44:59 | 4.5140 | 4.5199 | | | AT |
| EXMAR24 | 10:45:00 - 10:59:59 | 4.5095 | 4.5171 | | | AU |
| EXMAR24 | 11:00:00 - 11:14:59 | 4.5099 | 4.5160 | | | AW |
| EXMAR24 | 11:15:00 - 11:29:59 | 4.5065 | 4.5125 | | | AX |
| EXMAR24 | 11:30:00 - 11:44:59 | 4.5069 | 4.5135 | | | AY |
| EXMAR24 | 11:45:00 - 11:59:59 | 4.5108 | 4.5166 | | | AZ |
| EXMAR24 | 12:00:00 - 12:14:59 | 4.5078 | 4.5167 | | | PA |
| EXMAR24 | 12:15:00 - 12:29:59 | 4.5100 | 4.5155 | | | PB |
| EXMAR24 | 12:30:00 - 12:44:59 | 4.5100 | 4.5155 | | | PC |
| EXMAR24 | 12:45:00 - 12:59:59 | 4.5112 | 4.5172 | | | PD |
| EXMAR24 | 13:00:00 - 13:14:59 | 4.5116 | 4.5174 | | | PF |
| EXMAR24 | 13:15:00 - 13:29:59 | 4.5095 | 4.5166 | | | PG |
| EXMAR24 | 13:30:00 - 13:44:59 | 4.5071 | 4.5139 | | | PH |
| EXMAR24 | 13:45:00 - 13:59:59 | 4.5081 | 4.5139 | | | PI |
| EXMAR24 | 14:00:00 - 14:14:59 | 4.5066 | 4.5133 | | | PJ |
| EXMAR24 | 14:15:00 - 14:29:59 | 4.5007 | 4.5132 | | | PK |
| EXMAR24 | 14:30:00 - 14:44:59 | 4.5001 | 4.5068 | | | PL |
| EXMAR24 | 14:45:00 - 14:59:59 | 4.4996 | 4.5051 | | | PN |
| EXMAR24 | 15:00:00 - 15:14:59 | 4.4970 | 4.5040 | | | PO |
| EXMAR24 | 15:15:00 - 15:29:59 | 4.4892 | 4.5013 | | | PP |
| EXMAR24 | 15:30:00 - 15:44:59 | 4.4918 | 4.4997 | | | PQ |
| EXMAR24 | 15:45:00 - 15:59:59 | 4.4884 | 4.4950 | | | PR |
| EXMAR24 | 16:00:00 - 16:14:59 | 4.4898 | 4.4968 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 09:15:00 - 09:29:59 | 4.5414 | 4.5475 | | | AN |
| EXJUN24 | 09:30:00 - 09:44:59 | 4.5408 | 4.5507 | | | AO |
| EXJUN24 | 09:45:00 - 09:59:59 | 4.5353 | 4.5443 | | | AP |
| EXJUN24 | 10:00:00 - 10:14:59 | 4.5342 | 4.5436 | | | AR |
| EXJUN24 | 10:15:00 - 10:29:59 | 4.5341 | 4.5444 | | | AS |
| EXJUN24 | 10:30:00 - 10:44:59 | 4.5378 | 4.5446 | | | AT |
| EXJUN24 | 10:45:00 - 10:59:59 | 4.5333 | 4.5418 | | | AU |
| EXJUN24 | 11:00:00 - 11:14:59 | 4.5338 | 4.5408 | | | AW |
| EXJUN24 | 11:15:00 - 11:29:59 | 4.5305 | 4.5374 | | | AX |
| EXJUN24 | 11:30:00 - 11:44:59 | 4.5307 | 4.5384 | | | AY |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.5346 | 4.5416 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.5316 | 4.5417 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.5338 | 4.5406 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.5338 | 4.5406 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.5353 | 4.5421 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.5358 | 4.5422 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.5337 | 4.5414 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.5313 | 4.5387 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.5322 | 4.5388 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.5308 | 4.5383 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.5245 | 4.5384 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.5238 | 4.5321 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.5234 | 4.5302 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.5208 | 4.5288 | | | PO |
| EXJUN24 | 15:15:00 - 15:29:59 | 4.5130 | 4.5262 | | | PP |
| EXJUN24 | 15:30:00 - 15:44:59 | 4.5159 | 4.5248 | | | PQ |
| EXJUN24 | 15:45:00 - 15:59:59 | 4.5125 | 4.5199 | | | PR |
| EXJUN24 | 16:00:00 - 16:14:59 | 4.5139 | 4.5218 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.5642 | 4.5720 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.5636 | 4.5746 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.5579 | 4.5692 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.5570 | 4.5687 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.5573 | 4.5694 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.5607 | 4.5693 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.5561 | 4.5671 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.5565 | 4.5658 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.5532 | 4.5623 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.5539 | 4.5629 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.5576 | 4.5662 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.5545 | 4.5661 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.5568 | 4.5652 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.5568 | 4.5651 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.5579 | 4.5667 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.5587 | 4.5668 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.5569 | 4.5660 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.5542 | 4.5633 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.5551 | 4.5634 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.5540 | 4.5633 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.5475 | 4.5628 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.5468 | 4.5566 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.5466 | 4.5546 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.5435 | 4.5527 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.5359 | 4.5505 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.5383 | 4.5488 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.5352 | 4.5445 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.5362 | 4.5460 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.5875 | 4.5988 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.5870 | 4.6026 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.5814 | 4.5959 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.5802 | 4.5953 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.5799 | 4.5960 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.5838 | 4.5961 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.5791 | 4.5934 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.5796 | 4.5922 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.5763 | 4.5879 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.5767 | 4.5886 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.5806 | 4.5917 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.5777 | 4.5921 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.5797 | 4.5912 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.5799 | 4.5910 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.5801 | 4.5921 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.5818 | 4.5929 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.5797 | 4.5920 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.5772 | 4.5896 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.5779 | 4.5897 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.5769 | 4.5893 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.5708 | 4.5894 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.5705 | 4.5831 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.5699 | 4.5809 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.5669 | 4.5803 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.5592 | 4.5775 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.5623 | 4.5764 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.5589 | 4.5718 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.5602 | 4.5738 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.6139 | 4.6275 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.6125 | 4.6295 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.6067 | 4.6233 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.6054 | 4.6233 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.6058 | 4.6240 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.6090 | 4.6232 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.6047 | 4.6211 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.6048 | 4.6196 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.6013 | 4.6158 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.6021 | 4.6158 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.6059 | 4.6195 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.6030 | 4.6199 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.6045 | 4.6193 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.6051 | 4.6188 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.6059 | 4.6206 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.6069 | 4.6206 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.6051 | 4.6198 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.6024 | 4.6173 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.6034 | 4.6179 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.6022 | 4.6175 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.5964 | 4.6174 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.5963 | 4.6121 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.5960 | 4.6102 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.5927 | 4.6089 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.5853 | 4.6062 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.5885 | 4.6054 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.5855 | 4.6008 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.5870 | 4.6033 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.6400 | 4.6547 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.6386 | 4.6580 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.6328 | 4.6505 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.6309 | 4.6501 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.6312 | 4.6515 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.6352 | 4.6512 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.6309 | 4.6487 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.6313 | 4.6476 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.6275 | 4.6430 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.6278 | 4.6437 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.6324 | 4.6477 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.6291 | 4.6476 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.6313 | 4.6466 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.6313 | 4.6465 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.6328 | 4.6484 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.6334 | 4.6488 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.6311 | 4.6479 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.6288 | 4.6454 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.6300 | 4.6457 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.6282 | 4.6447 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.6233 | 4.6459 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.6239 | 4.6405 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.6227 | 4.6384 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.6200 | 4.6373 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.6125 | 4.6348 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.6163 | 4.6342 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.6132 | 4.6298 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.6154 | 4.6322 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.6661 | 4.6820 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.6643 | 4.6847 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.6582 | 4.6779 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.6565 | 4.6774 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.6571 | 4.6790 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.6603 | 4.6774 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.6570 | 4.6765 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.6574 | 4.6754 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.6532 | 4.6709 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.6540 | 4.6713 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.6580 | 4.6754 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.6551 | 4.6751 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.6573 | 4.6743 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.6574 | 4.6745 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.6580 | 4.6757 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.6597 | 4.6760 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.6573 | 4.6756 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.6550 | 4.6733 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.6561 | 4.6733 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.6548 | 4.6731 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.6501 | 4.6741 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.6513 | 4.6683 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.6499 | 4.6662 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.6469 | 4.6658 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.6397 | 4.6633 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.6440 | 4.6625 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.6408 | 4.6591 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.6433 | 4.6612 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.6965 | 4.7141 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.6930 | 4.7165 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.6869 | 4.7092 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.6854 | 4.7099 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.6866 | 4.7094 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.6894 | 4.7089 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.6862 | 4.7067 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.6863 | 4.7060 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.6820 | 4.7023 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.6827 | 4.7023 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.6872 | 4.7070 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.6845 | 4.7070 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.6864 | 4.7063 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.6867 | 4.7059 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.6874 | 4.7074 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.6887 | 4.7082 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.6863 | 4.7066 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.6841 | 4.7043 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.6854 | 4.7043 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.6837 | 4.7043 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.6794 | 4.7048 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.6805 | 4.6998 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.6794 | 4.6975 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.6758 | 4.6961 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.6685 | 4.6940 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.6730 | 4.6933 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.6702 | 4.6899 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.6723 | 4.6922 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.7269 | 4.7466 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.7239 | 4.7496 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.7180 | 4.7429 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.7170 | 4.7425 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.7177 | 4.7422 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.7205 | 4.7418 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.7172 | 4.7396 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.7174 | 4.7391 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.7128 | 4.7352 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.7136 | 4.7360 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.7177 | 4.7402 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.7149 | 4.7403 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.7176 | 4.7392 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.7174 | 4.7396 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.7184 | 4.7412 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.7201 | 4.7420 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.7170 | 4.7399 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.7156 | 4.7378 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.7168 | 4.7378 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.7149 | 4.7376 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.7107 | 4.7381 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.7115 | 4.7327 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.7107 | 4.7302 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.7063 | 4.7290 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.6988 | 4.7268 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.7034 | 4.7263 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.7008 | 4.7218 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.7027 | 4.7243 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:15:00 - 09:29:59 | 4.7572 | 4.7786 | | | AN |
| EXJUN26 | 09:30:00 - 09:44:59 | 4.7549 | 4.7827 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.7488 | 4.7767 | | | AP |
| EXJUN26 | 10:00:00 - 10:14:59 | 4.7489 | 4.7755 | | | AR |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.7490 | 4.7750 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.7517 | 4.7751 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.7482 | 4.7725 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.7485 | 4.7721 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.7437 | 4.7681 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.7441 | 4.7698 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.7485 | 4.7736 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.7454 | 4.7735 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.7482 | 4.7723 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.7481 | 4.7734 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.7494 | 4.7751 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.7512 | 4.7759 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.7478 | 4.7733 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.7466 | 4.7713 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.7481 | 4.7714 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.7462 | 4.7708 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.7419 | 4.7714 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.7425 | 4.7661 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.7420 | 4.7635 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.7368 | 4.7620 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.7293 | 4.7595 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.7338 | 4.7591 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.7314 | 4.7541 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.7331 | 4.7563 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP26 | 09:15:00 - 09:29:59 | 4.7876 | 4.8109 | | | AN |
| EXSEP26 | 09:30:00 - 09:44:59 | 4.7859 | 4.8158 | | | AO |
| EXSEP26 | 09:45:00 - 09:59:59 | 4.7798 | 4.8106 | | | AP |
| EXSEP26 | 10:00:00 - 10:14:59 | 4.7804 | 4.8083 | | | AR |
| EXSEP26 | 10:15:00 - 10:29:59 | 4.7802 | 4.8077 | | | AS |
| EXSEP26 | 10:30:00 - 10:44:59 | 4.7829 | 4.8087 | | | AT |
| EXSEP26 | 10:45:00 - 10:59:59 | 4.7792 | 4.8055 | | | AU |
| EXSEP26 | 11:00:00 - 11:14:59 | 4.7796 | 4.8051 | | | AW |
| EXSEP26 | 11:15:00 - 11:29:59 | 4.7745 | 4.8018 | | | AX |
| EXSEP26 | 11:30:00 - 11:44:59 | 4.7754 | 4.8036 | | | AY |
| EXSEP26 | 11:45:00 - 11:59:59 | 4.7791 | 4.8070 | | | AZ |
| EXSEP26 | 12:00:00 - 12:14:59 | 4.7759 | 4.8069 | | | PA |
| EXSEP26 | 12:15:00 - 12:29:59 | 4.7788 | 4.8058 | | | PB |
| EXSEP26 | 12:30:00 - 12:44:59 | 4.7789 | 4.8070 | | | PC |
| EXSEP26 | 12:45:00 - 12:59:59 | 4.7804 | 4.8090 | | | PD |
| EXSEP26 | 13:00:00 - 13:14:59 | 4.7824 | 4.8097 | | | PF |
| EXSEP26 | 13:15:00 - 13:29:59 | 4.7785 | 4.8067 | | | PG |
| EXSEP26 | 13:30:00 - 13:44:59 | 4.7773 | 4.8048 | | | PH |
| EXSEP26 | 13:45:00 - 13:59:59 | 4.7793 | 4.8049 | | | PI |
| EXSEP26 | 14:00:00 - 14:14:59 | 4.7773 | 4.8040 | | | PJ |
| EXSEP26 | 14:15:00 - 14:29:59 | 4.7733 | 4.8047 | | | PK |
| EXSEP26 | 14:30:00 - 14:44:59 | 4.7735 | 4.7998 | | | PL |
| EXSEP26 | 14:45:00 - 14:59:59 | 4.7733 | 4.7961 | | | PN |
| EXSEP26 | 15:00:00 - 15:14:59 | 4.7673 | 4.7946 | | | PO |
| EXSEP26 | 15:15:00 - 15:29:59 | 4.7597 | 4.7923 | | | PP |
| EXSEP26 | 15:30:00 - 15:44:59 | 4.7642 | 4.7920 | | | PQ |
| EXSEP26 | 15:45:00 - 15:59:59 | 4.7619 | 4.7868 | | | PR |
| EXSEP26 | 16:00:00 - 16:14:59 | 4.7636 | 4.7884 | | | PS |