Time & sales for EX at 2023-08-29
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP23 | 09:15:00 - 09:29:59 | 4.4746 | 4.4804 | | | AN |
| EXSEP23 | 09:30:00 - 09:44:59 | 4.4745 | 4.4802 | | | AO |
| EXSEP23 | 09:45:00 - 09:59:59 | 4.4742 | 4.4832 | | | AP |
| EXSEP23 | 10:00:00 - 10:14:59 | 4.4766 | 4.4836 | | | AR |
| EXSEP23 | 10:15:00 - 10:29:59 | 4.4761 | 4.4838 | | | AS |
| EXSEP23 | 10:30:00 - 10:44:59 | 4.4733 | 4.4796 | | | AT |
| EXSEP23 | 10:45:00 - 10:59:59 | 4.4732 | 4.4820 | | | AU |
| EXSEP23 | 11:00:00 - 11:14:59 | 4.4762 | 4.4824 | | | AW |
| EXSEP23 | 11:15:00 - 11:29:59 | 4.4764 | 4.4829 | | | AX |
| EXSEP23 | 11:30:00 - 11:44:59 | 4.4785 | 4.4855 | | | AY |
| EXSEP23 | 11:45:00 - 11:59:59 | 4.4776 | 4.4860 | | | AZ |
| EXSEP23 | 12:00:00 - 12:14:59 | 4.4749 | 4.4830 | | | PA |
| EXSEP23 | 12:15:00 - 12:29:59 | 4.4760 | 4.4805 | | | PB |
| EXSEP23 | 12:30:00 - 12:44:59 | 4.4771 | 4.4832 | | | PC |
| EXSEP23 | 12:45:00 - 12:59:59 | 4.4777 | 4.4825 | | | PD |
| EXSEP23 | 13:00:00 - 13:14:59 | 4.4765 | 4.4835 | | | PF |
| EXSEP23 | 13:15:00 - 13:29:59 | 4.4767 | 4.4845 | | | PG |
| EXSEP23 | 13:30:00 - 13:44:59 | 4.4776 | 4.4848 | | | PH |
| EXSEP23 | 13:45:00 - 13:59:59 | 4.4775 | 4.4819 | | | PI |
| EXSEP23 | 14:00:00 - 14:14:59 | 4.4777 | 4.4833 | | | PJ |
| EXSEP23 | 14:15:00 - 14:29:59 | 4.4781 | 4.4837 | | | PK |
| EXSEP23 | 14:30:00 - 14:44:59 | 4.4784 | 4.4835 | | | PL |
| EXSEP23 | 14:45:00 - 14:59:59 | 4.4781 | 4.4847 | | | PN |
| EXSEP23 | 15:00:00 - 15:14:59 | 4.4773 | 4.4828 | | | PO |
| EXSEP23 | 15:15:00 - 15:29:59 | 4.4748 | 4.4830 | | | PP |
| EXSEP23 | 15:30:00 - 15:44:59 | 4.4749 | 4.4817 | | | PQ |
| EXSEP23 | 15:45:00 - 15:59:59 | 4.4762 | 4.4820 | | | PR |
| EXSEP23 | 16:00:00 - 16:14:59 | 4.4739 | 4.4825 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC23 | 09:15:00 - 09:29:59 | 4.5090 | 4.5160 | | | AN |
| EXDEC23 | 09:30:00 - 09:44:59 | 4.5094 | 4.5154 | | | AO |
| EXDEC23 | 09:45:00 - 09:59:59 | 4.5084 | 4.5185 | | | AP |
| EXDEC23 | 10:00:00 - 10:14:59 | 4.5108 | 4.5188 | | | AR |
| EXDEC23 | 10:15:00 - 10:29:59 | 4.5112 | 4.5198 | | | AS |
| EXDEC23 | 10:30:00 - 10:44:59 | 4.5079 | 4.5153 | | | AT |
| EXDEC23 | 10:45:00 - 10:59:59 | 4.5079 | 4.5172 | | | AU |
| EXDEC23 | 11:00:00 - 11:14:59 | 4.5106 | 4.5180 | | | AW |
| EXDEC23 | 11:15:00 - 11:29:59 | 4.5111 | 4.5181 | | | AX |
| EXDEC23 | 11:30:00 - 11:44:59 | 4.5130 | 4.5208 | | | AY |
| EXDEC23 | 11:45:00 - 11:59:59 | 4.5120 | 4.5213 | | | AZ |
| EXDEC23 | 12:00:00 - 12:14:59 | 4.5091 | 4.5182 | | | PA |
| EXDEC23 | 12:15:00 - 12:29:59 | 4.5106 | 4.5159 | | | PB |
| EXDEC23 | 12:30:00 - 12:44:59 | 4.5120 | 4.5186 | | | PC |
| EXDEC23 | 12:45:00 - 12:59:59 | 4.5124 | 4.5175 | | | PD |
| EXDEC23 | 13:00:00 - 13:14:59 | 4.5111 | 4.5189 | | | PF |
| EXDEC23 | 13:15:00 - 13:29:59 | 4.5114 | 4.5198 | | | PG |
| EXDEC23 | 13:30:00 - 13:44:59 | 4.5122 | 4.5201 | | | PH |
| EXDEC23 | 13:45:00 - 13:59:59 | 4.5121 | 4.5173 | | | PI |
| EXDEC23 | 14:00:00 - 14:14:59 | 4.5124 | 4.5186 | | | PJ |
| EXDEC23 | 14:15:00 - 14:29:59 | 4.5131 | 4.5191 | | | PK |
| EXDEC23 | 14:30:00 - 14:44:59 | 4.5129 | 4.5190 | | | PL |
| EXDEC23 | 14:45:00 - 14:59:59 | 4.5127 | 4.5200 | | | PN |
| EXDEC23 | 15:00:00 - 15:14:59 | 4.5117 | 4.5181 | | | PO |
| EXDEC23 | 15:15:00 - 15:29:59 | 4.5100 | 4.5180 | | | PP |
| EXDEC23 | 15:30:00 - 15:44:59 | 4.5093 | 4.5168 | | | PQ |
| EXDEC23 | 15:45:00 - 15:59:59 | 4.5105 | 4.5171 | | | PR |
| EXDEC23 | 16:00:00 - 16:14:59 | 4.5083 | 4.5162 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR24 | 09:15:00 - 09:29:59 | 4.5536 | 4.5611 | | | AN |
| EXMAR24 | 09:30:00 - 09:44:59 | 4.5534 | 4.5608 | | | AO |
| EXMAR24 | 09:45:00 - 09:59:59 | 4.5531 | 4.5640 | | | AP |
| EXMAR24 | 10:00:00 - 10:14:59 | 4.5555 | 4.5644 | | | AR |
| EXMAR24 | 10:15:00 - 10:29:59 | 4.5551 | 4.5648 | | | AS |
| EXMAR24 | 10:30:00 - 10:44:59 | 4.5523 | 4.5604 | | | AT |
| EXMAR24 | 10:45:00 - 10:59:59 | 4.5523 | 4.5629 | | | AU |
| EXMAR24 | 11:00:00 - 11:14:59 | 4.5552 | 4.5635 | | | AW |
| EXMAR24 | 11:15:00 - 11:29:59 | 4.5556 | 4.5640 | | | AX |
| EXMAR24 | 11:30:00 - 11:44:59 | 4.5576 | 4.5667 | | | AY |
| EXMAR24 | 11:45:00 - 11:59:59 | 4.5567 | 4.5673 | | | AZ |
| EXMAR24 | 12:00:00 - 12:14:59 | 4.5541 | 4.5640 | | | PA |
| EXMAR24 | 12:15:00 - 12:29:59 | 4.5551 | 4.5616 | | | PB |
| EXMAR24 | 12:30:00 - 12:44:59 | 4.5564 | 4.5643 | | | PC |
| EXMAR24 | 12:45:00 - 12:59:59 | 4.5566 | 4.5636 | | | PD |
| EXMAR24 | 13:00:00 - 13:14:59 | 4.5557 | 4.5645 | | | PF |
| EXMAR24 | 13:15:00 - 13:29:59 | 4.5558 | 4.5655 | | | PG |
| EXMAR24 | 13:30:00 - 13:44:59 | 4.5566 | 4.5659 | | | PH |
| EXMAR24 | 13:45:00 - 13:59:59 | 4.5566 | 4.5630 | | | PI |
| EXMAR24 | 14:00:00 - 14:14:59 | 4.5570 | 4.5642 | | | PJ |
| EXMAR24 | 14:15:00 - 14:29:59 | 4.5571 | 4.5647 | | | PK |
| EXMAR24 | 14:30:00 - 14:44:59 | 4.5573 | 4.5645 | | | PL |
| EXMAR24 | 14:45:00 - 14:59:59 | 4.5568 | 4.5657 | | | PN |
| EXMAR24 | 15:00:00 - 15:14:59 | 4.5563 | 4.5637 | | | PO |
| EXMAR24 | 15:15:00 - 15:29:59 | 4.5537 | 4.5637 | | | PP |
| EXMAR24 | 15:30:00 - 15:44:59 | 4.5538 | 4.5624 | | | PQ |
| EXMAR24 | 15:45:00 - 15:59:59 | 4.5548 | 4.5627 | | | PR |
| EXMAR24 | 16:00:00 - 16:14:59 | 4.5521 | 4.5641 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 09:15:00 - 09:29:59 | 4.5805 | 4.5893 | | | AN |
| EXJUN24 | 09:30:00 - 09:44:59 | 4.5804 | 4.5890 | | | AO |
| EXJUN24 | 09:45:00 - 09:59:59 | 4.5802 | 4.5920 | | | AP |
| EXJUN24 | 10:00:00 - 10:14:59 | 4.5824 | 4.5924 | | | AR |
| EXJUN24 | 10:15:00 - 10:29:59 | 4.5819 | 4.5927 | | | AS |
| EXJUN24 | 10:30:00 - 10:44:59 | 4.5791 | 4.5882 | | | AT |
| EXJUN24 | 10:45:00 - 10:59:59 | 4.5791 | 4.5909 | | | AU |
| EXJUN24 | 11:00:00 - 11:14:59 | 4.5821 | 4.5915 | | | AW |
| EXJUN24 | 11:15:00 - 11:29:59 | 4.5823 | 4.5920 | | | AX |
| EXJUN24 | 11:30:00 - 11:44:59 | 4.5845 | 4.5944 | | | AY |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.5837 | 4.5950 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.5811 | 4.5917 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.5822 | 4.5892 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.5833 | 4.5920 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.5839 | 4.5913 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.5827 | 4.5923 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.5828 | 4.5932 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.5836 | 4.5936 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.5836 | 4.5906 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.5839 | 4.5921 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.5836 | 4.5928 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.5842 | 4.5928 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.5840 | 4.5935 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.5831 | 4.5915 | | | PO |
| EXJUN24 | 15:15:00 - 15:29:59 | 4.5804 | 4.5917 | | | PP |
| EXJUN24 | 15:30:00 - 15:44:59 | 4.5806 | 4.5902 | | | PQ |
| EXJUN24 | 15:45:00 - 15:59:59 | 4.5818 | 4.5905 | | | PR |
| EXJUN24 | 16:00:00 - 16:14:59 | 4.5784 | 4.5915 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:15:00 - 09:29:59 | 4.6036 | 4.6160 | | | AN |
| EXSEP24 | 09:30:00 - 09:44:59 | 4.6036 | 4.6152 | | | AO |
| EXSEP24 | 09:45:00 - 09:59:59 | 4.6029 | 4.6180 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.6048 | 4.6179 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.6053 | 4.6189 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.6018 | 4.6146 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.6016 | 4.6164 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.6045 | 4.6172 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.6053 | 4.6177 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.6073 | 4.6198 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.6062 | 4.6204 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.6034 | 4.6170 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.6048 | 4.6147 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.6061 | 4.6174 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.6067 | 4.6164 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.6054 | 4.6177 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.6056 | 4.6186 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.6063 | 4.6191 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.6065 | 4.6160 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.6067 | 4.6177 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.6063 | 4.6180 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.6062 | 4.6181 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.6059 | 4.6191 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.6050 | 4.6171 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.6035 | 4.6173 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.6034 | 4.6150 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.6046 | 4.6156 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.5953 | 4.6147 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:15:00 - 09:29:59 | 4.6265 | 4.6439 | | | AN |
| EXDEC24 | 09:30:00 - 09:44:59 | 4.6256 | 4.6436 | | | AO |
| EXDEC24 | 09:45:00 - 09:59:59 | 4.6260 | 4.6464 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.6278 | 4.6465 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.6274 | 4.6473 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.6247 | 4.6431 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.6245 | 4.6448 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.6272 | 4.6450 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.6283 | 4.6464 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.6304 | 4.6487 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.6296 | 4.6492 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.6266 | 4.6457 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.6276 | 4.6432 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.6285 | 4.6459 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.6290 | 4.6451 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.6278 | 4.6462 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.6281 | 4.6471 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.6287 | 4.6475 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.6289 | 4.6445 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.6290 | 4.6459 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.6289 | 4.6441 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.6292 | 4.6454 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.6287 | 4.6469 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.6277 | 4.6450 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.6262 | 4.6450 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.6273 | 4.6406 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.6285 | 4.6407 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.6239 | 4.6398 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:15:00 - 09:29:59 | 4.6519 | 4.6693 | | | AN |
| EXMAR25 | 09:30:00 - 09:44:59 | 4.6522 | 4.6686 | | | AO |
| EXMAR25 | 09:45:00 - 09:59:59 | 4.6504 | 4.6709 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.6530 | 4.6711 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.6533 | 4.6722 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.6499 | 4.6682 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.6496 | 4.6696 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.6529 | 4.6705 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.6536 | 4.6709 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.6557 | 4.6740 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.6547 | 4.6745 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.6515 | 4.6714 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.6526 | 4.6686 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.6530 | 4.6709 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.6536 | 4.6701 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.6528 | 4.6713 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.6532 | 4.6723 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.6531 | 4.6725 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.6538 | 4.6692 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.6541 | 4.6711 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.6542 | 4.6702 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.6537 | 4.6699 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.6533 | 4.6715 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.6524 | 4.6694 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.6512 | 4.6697 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.6514 | 4.6660 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.6523 | 4.6664 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.6486 | 4.6655 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:15:00 - 09:29:59 | 4.6740 | 4.6914 | | | AN |
| EXJUN25 | 09:30:00 - 09:44:59 | 4.6732 | 4.6903 | | | AO |
| EXJUN25 | 09:45:00 - 09:59:59 | 4.6725 | 4.6927 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.6752 | 4.6926 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.6748 | 4.6936 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.6714 | 4.6898 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.6714 | 4.6909 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.6749 | 4.6922 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.6755 | 4.6936 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.6779 | 4.6961 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.6770 | 4.6969 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.6741 | 4.6936 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.6751 | 4.6909 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.6754 | 4.6928 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.6751 | 4.6922 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.6747 | 4.6932 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.6751 | 4.6941 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.6753 | 4.6943 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.6746 | 4.6911 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.6746 | 4.6919 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.6747 | 4.6924 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.6753 | 4.6918 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.6738 | 4.6915 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.6733 | 4.6907 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.6718 | 4.6912 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.6721 | 4.6883 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.6728 | 4.6888 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.6695 | 4.6898 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:15:00 - 09:29:59 | 4.6967 | 4.7143 | | | AN |
| EXSEP25 | 09:30:00 - 09:44:59 | 4.6950 | 4.7141 | | | AO |
| EXSEP25 | 09:45:00 - 09:59:59 | 4.6946 | 4.7156 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.6972 | 4.7158 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.6969 | 4.7169 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.6935 | 4.7131 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.6935 | 4.7149 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.6968 | 4.7153 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.6978 | 4.7167 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.7002 | 4.7194 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.6994 | 4.7201 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.6965 | 4.7166 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.6971 | 4.7134 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.6979 | 4.7156 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.6982 | 4.7150 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.6970 | 4.7161 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.6972 | 4.7170 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.6973 | 4.7171 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.6965 | 4.7138 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.6975 | 4.7148 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.6977 | 4.7150 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.6980 | 4.7154 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.6963 | 4.7148 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.6956 | 4.7132 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.6930 | 4.7131 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.6932 | 4.7114 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.6938 | 4.7124 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.6910 | 4.7115 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:15:00 - 09:29:59 | 4.7200 | 4.7413 | | | AN |
| EXDEC25 | 09:30:00 - 09:44:59 | 4.7201 | 4.7406 | | | AO |
| EXDEC25 | 09:45:00 - 09:59:59 | 4.7178 | 4.7420 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.7204 | 4.7425 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.7210 | 4.7440 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.7174 | 4.7402 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.7171 | 4.7413 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.7206 | 4.7425 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.7213 | 4.7426 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.7237 | 4.7462 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.7231 | 4.7469 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.7195 | 4.7440 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.7204 | 4.7404 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.7197 | 4.7419 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.7203 | 4.7412 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.7199 | 4.7425 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.7203 | 4.7432 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.7198 | 4.7432 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.7204 | 4.7400 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.7210 | 4.7418 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.7209 | 4.7418 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.7202 | 4.7407 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.7192 | 4.7412 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.7178 | 4.7392 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.7166 | 4.7395 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.7158 | 4.7373 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.7165 | 4.7386 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.7148 | 4.7377 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:15:00 - 09:29:59 | 4.7437 | 4.7683 | | | AN |
| EXMAR26 | 09:30:00 - 09:44:59 | 4.7432 | 4.7671 | | | AO |
| EXMAR26 | 09:45:00 - 09:59:59 | 4.7413 | 4.7686 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.7436 | 4.7692 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.7444 | 4.7704 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.7408 | 4.7671 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.7406 | 4.7680 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.7439 | 4.7692 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.7449 | 4.7702 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.7472 | 4.7731 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.7467 | 4.7738 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.7428 | 4.7709 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.7434 | 4.7671 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.7431 | 4.7681 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.7437 | 4.7676 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.7429 | 4.7689 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.7433 | 4.7694 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.7433 | 4.7694 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.7435 | 4.7664 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.7440 | 4.7681 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.7438 | 4.7680 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.7430 | 4.7668 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.7419 | 4.7670 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.7405 | 4.7650 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.7391 | 4.7652 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.7385 | 4.7632 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.7390 | 4.7650 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.7319 | 4.7641 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:15:00 - 09:29:59 | 4.7673 | 4.7953 | | | AN |
| EXJUN26 | 09:30:00 - 09:44:59 | 4.7669 | 4.7940 | | | AO |
| EXJUN26 | 09:45:00 - 09:59:59 | 4.7649 | 4.7951 | | | AP |
| EXJUN26 | 10:00:00 - 10:14:59 | 4.7669 | 4.7960 | | | AR |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.7678 | 4.7968 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.7642 | 4.7939 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.7640 | 4.7946 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.7673 | 4.7959 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.7684 | 4.7968 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.7707 | 4.7999 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.7708 | 4.8006 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.7661 | 4.7979 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.7665 | 4.7938 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.7665 | 4.7944 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.7671 | 4.7940 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.7659 | 4.7953 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.7663 | 4.7956 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.7663 | 4.7955 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.7664 | 4.7929 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.7669 | 4.7944 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.7665 | 4.7943 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.7656 | 4.7934 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.7645 | 4.7929 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.7632 | 4.7909 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.7616 | 4.7912 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.7611 | 4.7892 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.7616 | 4.7913 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.7613 | 4.7904 | | | PS |