Time & sales for EX at 2023-10-25
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC23 | 09:15:00 - 09:29:59 | 4.4781 | 4.4841 | | | AN |
| EXDEC23 | 09:30:00 - 09:44:59 | 4.4780 | 4.4849 | | | AO |
| EXDEC23 | 09:45:00 - 09:59:59 | 4.4740 | 4.4793 | | | AP |
| EXDEC23 | 10:00:00 - 10:14:59 | 4.4745 | 4.4829 | | | AR |
| EXDEC23 | 10:15:00 - 10:29:59 | 4.4796 | 4.4846 | | | AS |
| EXDEC23 | 10:30:00 - 10:44:59 | 4.4826 | 4.4906 | | | AT |
| EXDEC23 | 10:45:00 - 10:59:59 | 4.4838 | 4.4939 | | | AU |
| EXDEC23 | 11:00:00 - 11:14:59 | 4.4861 | 4.4970 | | | AW |
| EXDEC23 | 11:15:00 - 11:29:59 | 4.4914 | 4.4989 | | | AX |
| EXDEC23 | 11:30:00 - 11:44:59 | 4.4901 | 4.4976 | | | AY |
| EXDEC23 | 11:45:00 - 11:59:59 | 4.4903 | 4.4974 | | | AZ |
| EXDEC23 | 12:00:00 - 12:14:59 | 4.4931 | 4.4981 | | | PA |
| EXDEC23 | 12:15:00 - 12:29:59 | 4.4925 | 4.4977 | | | PB |
| EXDEC23 | 12:30:00 - 12:44:59 | 4.4914 | 4.4967 | | | PC |
| EXDEC23 | 12:45:00 - 12:59:59 | 4.4932 | 4.4973 | | | PD |
| EXDEC23 | 13:00:00 - 13:14:59 | 4.4922 | 4.4974 | | | PF |
| EXDEC23 | 13:15:00 - 13:29:59 | 4.4940 | 4.4993 | | | PG |
| EXDEC23 | 13:30:00 - 13:44:59 | 4.4931 | 4.4985 | | | PH |
| EXDEC23 | 13:45:00 - 13:59:59 | 4.4936 | 4.4986 | | | PI |
| EXDEC23 | 14:00:00 - 14:14:59 | 4.4931 | 4.4979 | | | PJ |
| EXDEC23 | 14:15:00 - 14:29:59 | 4.4918 | 4.4971 | | | PK |
| EXDEC23 | 14:30:00 - 14:44:59 | 4.4919 | 4.4981 | | | PL |
| EXDEC23 | 14:45:00 - 14:59:59 | 4.4937 | 4.5023 | | | PN |
| EXDEC23 | 15:00:00 - 15:14:59 | 4.4927 | 4.5039 | | | PO |
| EXDEC23 | 15:15:00 - 15:29:59 | 4.4914 | 4.4955 | | | PP |
| EXDEC23 | 15:30:00 - 15:44:59 | 4.4891 | 4.4958 | | | PQ |
| EXDEC23 | 15:45:00 - 15:59:59 | 4.4873 | 4.4997 | | | PR |
| EXDEC23 | 16:00:00 - 16:14:59 | 4.4841 | 4.4954 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR24 | 09:15:00 - 09:29:59 | 4.5066 | 4.5139 | | | AN |
| EXMAR24 | 09:30:00 - 09:44:59 | 4.5069 | 4.5147 | | | AO |
| EXMAR24 | 09:45:00 - 09:59:59 | 4.5029 | 4.5094 | | | AP |
| EXMAR24 | 10:00:00 - 10:14:59 | 4.5033 | 4.5130 | | | AR |
| EXMAR24 | 10:15:00 - 10:29:59 | 4.5084 | 4.5144 | | | AS |
| EXMAR24 | 10:30:00 - 10:44:59 | 4.5113 | 4.5202 | | | AT |
| EXMAR24 | 10:45:00 - 10:59:59 | 4.5126 | 4.5239 | | | AU |
| EXMAR24 | 11:00:00 - 11:14:59 | 4.5152 | 4.5268 | | | AW |
| EXMAR24 | 11:15:00 - 11:29:59 | 4.5202 | 4.5289 | | | AX |
| EXMAR24 | 11:30:00 - 11:44:59 | 4.5189 | 4.5275 | | | AY |
| EXMAR24 | 11:45:00 - 11:59:59 | 4.5191 | 4.5270 | | | AZ |
| EXMAR24 | 12:00:00 - 12:14:59 | 4.5218 | 4.5279 | | | PA |
| EXMAR24 | 12:15:00 - 12:29:59 | 4.5213 | 4.5275 | | | PB |
| EXMAR24 | 12:30:00 - 12:44:59 | 4.5202 | 4.5262 | | | PC |
| EXMAR24 | 12:45:00 - 12:59:59 | 4.5220 | 4.5271 | | | PD |
| EXMAR24 | 13:00:00 - 13:14:59 | 4.5214 | 4.5272 | | | PF |
| EXMAR24 | 13:15:00 - 13:29:59 | 4.5229 | 4.5292 | | | PG |
| EXMAR24 | 13:30:00 - 13:44:59 | 4.5222 | 4.5284 | | | PH |
| EXMAR24 | 13:45:00 - 13:59:59 | 4.5225 | 4.5284 | | | PI |
| EXMAR24 | 14:00:00 - 14:14:59 | 4.5218 | 4.5275 | | | PJ |
| EXMAR24 | 14:15:00 - 14:29:59 | 4.5209 | 4.5269 | | | PK |
| EXMAR24 | 14:30:00 - 14:44:59 | 4.5208 | 4.5283 | | | PL |
| EXMAR24 | 14:45:00 - 14:59:59 | 4.5226 | 4.5321 | | | PN |
| EXMAR24 | 15:00:00 - 15:14:59 | 4.5212 | 4.5340 | | | PO |
| EXMAR24 | 15:15:00 - 15:29:59 | 4.5206 | 4.5252 | | | PP |
| EXMAR24 | 15:30:00 - 15:44:59 | 4.5181 | 4.5257 | | | PQ |
| EXMAR24 | 15:45:00 - 15:59:59 | 4.5161 | 4.5297 | | | PR |
| EXMAR24 | 16:00:00 - 16:14:59 | 4.5054 | 4.5253 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 09:15:00 - 09:29:59 | 4.5307 | 4.5392 | | | AN |
| EXJUN24 | 09:30:00 - 09:44:59 | 4.5309 | 4.5398 | | | AO |
| EXJUN24 | 09:45:00 - 09:59:59 | 4.5270 | 4.5344 | | | AP |
| EXJUN24 | 10:00:00 - 10:14:59 | 4.5274 | 4.5379 | | | AR |
| EXJUN24 | 10:15:00 - 10:29:59 | 4.5322 | 4.5394 | | | AS |
| EXJUN24 | 10:30:00 - 10:44:59 | 4.5350 | 4.5452 | | | AT |
| EXJUN24 | 10:45:00 - 10:59:59 | 4.5366 | 4.5488 | | | AU |
| EXJUN24 | 11:00:00 - 11:14:59 | 4.5388 | 4.5516 | | | AW |
| EXJUN24 | 11:15:00 - 11:29:59 | 4.5440 | 4.5536 | | | AX |
| EXJUN24 | 11:30:00 - 11:44:59 | 4.5427 | 4.5522 | | | AY |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.5428 | 4.5516 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.5459 | 4.5529 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.5453 | 4.5525 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.5442 | 4.5513 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.5461 | 4.5521 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.5454 | 4.5522 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.5469 | 4.5539 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.5462 | 4.5531 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.5460 | 4.5530 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.5454 | 4.5520 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.5444 | 4.5515 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.5442 | 4.5532 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.5461 | 4.5567 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.5452 | 4.5591 | | | PO |
| EXJUN24 | 15:15:00 - 15:29:59 | 4.5443 | 4.5504 | | | PP |
| EXJUN24 | 15:30:00 - 15:44:59 | 4.5417 | 4.5507 | | | PQ |
| EXJUN24 | 15:45:00 - 15:59:59 | 4.5398 | 4.5548 | | | PR |
| EXJUN24 | 16:00:00 - 16:14:59 | 4.5303 | 4.5504 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.5544 | 4.5643 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.5537 | 4.5652 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.5497 | 4.5591 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.5502 | 4.5628 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.5555 | 4.5644 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.5586 | 4.5703 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.5599 | 4.5739 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.5617 | 4.5763 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.5672 | 4.5789 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.5658 | 4.5771 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.5659 | 4.5769 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.5690 | 4.5778 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.5683 | 4.5773 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.5672 | 4.5762 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.5693 | 4.5768 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.5684 | 4.5770 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.5701 | 4.5787 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.5690 | 4.5780 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.5693 | 4.5780 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.5686 | 4.5770 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.5674 | 4.5764 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.5675 | 4.5777 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.5691 | 4.5802 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.5681 | 4.5834 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.5670 | 4.5749 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.5644 | 4.5753 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.5627 | 4.5791 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.5600 | 4.5749 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.5775 | 4.5909 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.5772 | 4.5920 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.5733 | 4.5859 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.5738 | 4.5900 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.5792 | 4.5909 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.5819 | 4.5969 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.5828 | 4.6002 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.5849 | 4.6030 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.5905 | 4.6060 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.5893 | 4.6041 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.5894 | 4.6037 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.5920 | 4.6044 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.5922 | 4.6039 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.5903 | 4.6018 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.5921 | 4.6032 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.5909 | 4.6028 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.5919 | 4.6049 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.5923 | 4.6059 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.5918 | 4.6052 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.5910 | 4.6042 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.5908 | 4.6035 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.5902 | 4.6042 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.5924 | 4.6064 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.5920 | 4.6096 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.5897 | 4.6006 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.5874 | 4.6012 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.5853 | 4.6050 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.5757 | 4.6011 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.6035 | 4.6189 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.6032 | 4.6200 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.5989 | 4.6138 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.5994 | 4.6180 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.6046 | 4.6186 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.6072 | 4.6245 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.6081 | 4.6278 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.6103 | 4.6311 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.6157 | 4.6334 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.6145 | 4.6322 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.6149 | 4.6314 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.6173 | 4.6325 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.6179 | 4.6321 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.6150 | 4.6305 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.6157 | 4.6302 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.6151 | 4.6296 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.6157 | 4.6313 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.6167 | 4.6334 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.6163 | 4.6336 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.6148 | 4.6322 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.6152 | 4.6292 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.6151 | 4.6305 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.6164 | 4.6346 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.6151 | 4.6371 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.6147 | 4.6296 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.6121 | 4.6285 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.6103 | 4.6323 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.6079 | 4.6287 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.6299 | 4.6466 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.6304 | 4.6475 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.6258 | 4.6422 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.6263 | 4.6462 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.6314 | 4.6469 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.6332 | 4.6523 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.6348 | 4.6558 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.6360 | 4.6582 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.6422 | 4.6615 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.6410 | 4.6601 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.6412 | 4.6591 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.6430 | 4.6601 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.6438 | 4.6597 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.6410 | 4.6575 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.6426 | 4.6586 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.6402 | 4.6558 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.6409 | 4.6577 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.6419 | 4.6603 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.6419 | 4.6595 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.6399 | 4.6582 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.6396 | 4.6579 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.6399 | 4.6574 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.6430 | 4.6619 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.6398 | 4.6638 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.6397 | 4.6557 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.6383 | 4.6559 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.6362 | 4.6600 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.6271 | 4.6562 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.6553 | 4.6741 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.6565 | 4.6748 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.6521 | 4.6703 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.6526 | 4.6740 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.6579 | 4.6751 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.6600 | 4.6800 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.6608 | 4.6835 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.6627 | 4.6855 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.6683 | 4.6884 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.6673 | 4.6865 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.6674 | 4.6865 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.6694 | 4.6871 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.6686 | 4.6867 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.6667 | 4.6844 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.6682 | 4.6862 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.6653 | 4.6826 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.6657 | 4.6837 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.6674 | 4.6868 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.6665 | 4.6863 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.6644 | 4.6854 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.6628 | 4.6846 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.6631 | 4.6839 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.6647 | 4.6925 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.6648 | 4.6914 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.6643 | 4.6830 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.6636 | 4.6833 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.6618 | 4.6873 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.6507 | 4.6833 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.6854 | 4.7041 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.6859 | 4.7056 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.6808 | 4.7006 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.6813 | 4.7041 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.6870 | 4.7058 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.6891 | 4.7104 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.6898 | 4.7139 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.6920 | 4.7163 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.6963 | 4.7196 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.6953 | 4.7189 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.6952 | 4.7182 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.6978 | 4.7182 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.6970 | 4.7178 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.6946 | 4.7163 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.6954 | 4.7156 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.6942 | 4.7135 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.6945 | 4.7138 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.6957 | 4.7163 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.6978 | 4.7173 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.6930 | 4.7158 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.6916 | 4.7148 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.6939 | 4.7161 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.6939 | 4.7207 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.6939 | 4.7233 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.6952 | 4.7152 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.6924 | 4.7136 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.6909 | 4.7181 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.6879 | 4.7137 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.7165 | 4.7361 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.7167 | 4.7377 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.7120 | 4.7328 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.7125 | 4.7362 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.7178 | 4.7377 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.7200 | 4.7423 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.7207 | 4.7462 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.7232 | 4.7490 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.7256 | 4.7540 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.7250 | 4.7525 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.7241 | 4.7530 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.7276 | 4.7520 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.7257 | 4.7520 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.7239 | 4.7513 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.7266 | 4.7490 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.7257 | 4.7462 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.7265 | 4.7468 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.7279 | 4.7491 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.7292 | 4.7503 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.7256 | 4.7488 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.7240 | 4.7475 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.7264 | 4.7486 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.7293 | 4.7526 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.7257 | 4.7553 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.7261 | 4.7470 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.7240 | 4.7462 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.7219 | 4.7503 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.7196 | 4.7476 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:15:00 - 09:29:59 | 4.7473 | 4.7681 | | | AN |
| EXJUN26 | 09:30:00 - 09:44:59 | 4.7475 | 4.7699 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.7432 | 4.7650 | | | AP |
| EXJUN26 | 10:00:00 - 10:14:59 | 4.7437 | 4.7683 | | | AR |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.7486 | 4.7696 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.7509 | 4.7744 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.7515 | 4.7784 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.7544 | 4.7819 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.7548 | 4.7885 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.7548 | 4.7861 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.7531 | 4.7877 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.7575 | 4.7860 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.7544 | 4.7864 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.7531 | 4.7863 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.7578 | 4.7826 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.7571 | 4.7790 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.7584 | 4.7798 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.7601 | 4.7819 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.7607 | 4.7835 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.7581 | 4.7818 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.7565 | 4.7802 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.7583 | 4.7812 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.7609 | 4.7852 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.7576 | 4.7873 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.7571 | 4.7788 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.7547 | 4.7788 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.7530 | 4.7833 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.7497 | 4.7812 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP26 | 09:15:00 - 09:29:59 | 4.7783 | 4.8001 | | | AN |
| EXSEP26 | 09:30:00 - 09:44:59 | 4.7784 | 4.8021 | | | AO |
| EXSEP26 | 09:45:00 - 09:59:59 | 4.7744 | 4.7972 | | | AP |
| EXSEP26 | 10:00:00 - 10:14:59 | 4.7749 | 4.8004 | | | AR |
| EXSEP26 | 10:15:00 - 10:29:59 | 4.7792 | 4.8016 | | | AS |
| EXSEP26 | 10:30:00 - 10:44:59 | 4.7818 | 4.8065 | | | AT |
| EXSEP26 | 10:45:00 - 10:59:59 | 4.7823 | 4.8107 | | | AU |
| EXSEP26 | 11:00:00 - 11:14:59 | 4.7858 | 4.8149 | | | AW |
| EXSEP26 | 11:15:00 - 11:29:59 | 4.7838 | 4.8229 | | | AX |
| EXSEP26 | 11:30:00 - 11:44:59 | 4.7845 | 4.8198 | | | AY |
| EXSEP26 | 11:45:00 - 11:59:59 | 4.7821 | 4.8218 | | | AZ |
| EXSEP26 | 12:00:00 - 12:14:59 | 4.7873 | 4.8199 | | | PA |
| EXSEP26 | 12:15:00 - 12:29:59 | 4.7831 | 4.8209 | | | PB |
| EXSEP26 | 12:30:00 - 12:44:59 | 4.7823 | 4.8212 | | | PC |
| EXSEP26 | 12:45:00 - 12:59:59 | 4.7885 | 4.8163 | | | PD |
| EXSEP26 | 13:00:00 - 13:14:59 | 4.7884 | 4.8120 | | | PF |
| EXSEP26 | 13:15:00 - 13:29:59 | 4.7904 | 4.8128 | | | PG |
| EXSEP26 | 13:30:00 - 13:44:59 | 4.7923 | 4.8154 | | | PH |
| EXSEP26 | 13:45:00 - 13:59:59 | 4.7922 | 4.8166 | | | PI |
| EXSEP26 | 14:00:00 - 14:14:59 | 4.7907 | 4.8147 | | | PJ |
| EXSEP26 | 14:15:00 - 14:29:59 | 4.7889 | 4.8127 | | | PK |
| EXSEP26 | 14:30:00 - 14:44:59 | 4.7900 | 4.8145 | | | PL |
| EXSEP26 | 14:45:00 - 14:59:59 | 4.7915 | 4.8186 | | | PN |
| EXSEP26 | 15:00:00 - 15:14:59 | 4.7894 | 4.8192 | | | PO |
| EXSEP26 | 15:15:00 - 15:29:59 | 4.7880 | 4.8106 | | | PP |
| EXSEP26 | 15:30:00 - 15:44:59 | 4.7859 | 4.8115 | | | PQ |
| EXSEP26 | 15:45:00 - 15:59:59 | 4.7840 | 4.8156 | | | PR |
| EXSEP26 | 16:00:00 - 16:14:59 | 4.7803 | 4.8150 | | | PS |