Przebieg sesji EX z 2023-07-17
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP23 | 10:15:00 - 10:29:59 | 4.4756 | 4.4827 | | | AS |
| EXSEP23 | 10:30:00 - 10:44:59 | 4.4740 | 4.4824 | | | AT |
| EXSEP23 | 10:45:00 - 10:59:59 | 4.4787 | 4.4828 | | | AU |
| EXSEP23 | 11:00:00 - 11:14:59 | 4.4790 | 4.4829 | | | AW |
| EXSEP23 | 11:15:00 - 11:29:59 | 4.4794 | 4.4838 | | | AX |
| EXSEP23 | 11:30:00 - 11:44:59 | 4.4797 | 4.4848 | | | AY |
| EXSEP23 | 11:45:00 - 11:59:59 | 4.4712 | 4.4836 | | | AZ |
| EXSEP23 | 12:00:00 - 12:14:59 | 4.4738 | 4.4835 | | | PA |
| EXSEP23 | 12:15:00 - 12:29:59 | 4.4753 | 4.4843 | | | PB |
| EXSEP23 | 12:30:00 - 12:44:59 | 4.4754 | 4.4846 | | | PC |
| EXSEP23 | 12:45:00 - 12:59:59 | 4.4778 | 4.4839 | | | PD |
| EXSEP23 | 13:00:00 - 13:14:59 | 4.4761 | 4.4818 | | | PF |
| EXSEP23 | 13:15:00 - 13:29:59 | 4.4757 | 4.4801 | | | PG |
| EXSEP23 | 13:30:00 - 13:44:59 | 4.4752 | 4.4812 | | | PH |
| EXSEP23 | 13:45:00 - 13:59:59 | 4.4753 | 4.4811 | | | PI |
| EXSEP23 | 14:00:00 - 14:14:59 | 4.4761 | 4.4814 | | | PJ |
| EXSEP23 | 14:15:00 - 14:29:59 | 4.4763 | 4.4804 | | | PK |
| EXSEP23 | 14:30:00 - 14:44:59 | 4.4759 | 4.4811 | | | PL |
| EXSEP23 | 14:45:00 - 14:59:59 | 4.4789 | 4.4827 | | | PN |
| EXSEP23 | 15:00:00 - 15:14:59 | 4.4734 | 4.4795 | | | PO |
| EXSEP23 | 15:15:00 - 15:29:59 | 4.4739 | 4.4794 | | | PP |
| EXSEP23 | 15:30:00 - 15:44:59 | 4.4746 | 4.4822 | | | PQ |
| EXSEP23 | 15:45:00 - 15:59:59 | 4.4764 | 4.4830 | | | PR |
| EXSEP23 | 16:00:00 - 16:14:59 | 4.4779 | 4.4834 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC23 | 10:15:00 - 10:29:59 | 4.5094 | 4.5177 | | | AS |
| EXDEC23 | 10:30:00 - 10:44:59 | 4.5075 | 4.5173 | | | AT |
| EXDEC23 | 10:45:00 - 10:59:59 | 4.5124 | 4.5178 | | | AU |
| EXDEC23 | 11:00:00 - 11:14:59 | 4.5128 | 4.5178 | | | AW |
| EXDEC23 | 11:15:00 - 11:29:59 | 4.5131 | 4.5187 | | | AX |
| EXDEC23 | 11:30:00 - 11:44:59 | 4.5135 | 4.5198 | | | AY |
| EXDEC23 | 11:45:00 - 11:59:59 | 4.5050 | 4.5186 | | | AZ |
| EXDEC23 | 12:00:00 - 12:14:59 | 4.5076 | 4.5191 | | | PA |
| EXDEC23 | 12:15:00 - 12:29:59 | 4.5090 | 4.5194 | | | PB |
| EXDEC23 | 12:30:00 - 12:44:59 | 4.5090 | 4.5196 | | | PC |
| EXDEC23 | 12:45:00 - 12:59:59 | 4.5118 | 4.5189 | | | PD |
| EXDEC23 | 13:00:00 - 13:14:59 | 4.5099 | 4.5169 | | | PF |
| EXDEC23 | 13:15:00 - 13:29:59 | 4.5094 | 4.5152 | | | PG |
| EXDEC23 | 13:30:00 - 13:44:59 | 4.5092 | 4.5160 | | | PH |
| EXDEC23 | 13:45:00 - 13:59:59 | 4.5092 | 4.5163 | | | PI |
| EXDEC23 | 14:00:00 - 14:14:59 | 4.5099 | 4.5167 | | | PJ |
| EXDEC23 | 14:15:00 - 14:29:59 | 4.5100 | 4.5156 | | | PK |
| EXDEC23 | 14:30:00 - 14:44:59 | 4.5097 | 4.5173 | | | PL |
| EXDEC23 | 15:00:00 - 15:14:59 | 4.5073 | 4.5140 | | | PO |
| EXDEC23 | 15:15:00 - 15:29:59 | 4.5076 | 4.5148 | | | PP |
| EXDEC23 | 15:30:00 - 15:44:59 | 4.5084 | 4.5174 | | | PQ |
| EXDEC23 | 15:45:00 - 15:59:59 | 4.5105 | 4.5181 | | | PR |
| EXDEC23 | 16:00:00 - 16:14:59 | 4.5116 | 4.5184 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR24 | 10:15:00 - 10:29:59 | 4.5467 | 4.5559 | | | AS |
| EXMAR24 | 10:30:00 - 10:44:59 | 4.5452 | 4.5555 | | | AT |
| EXMAR24 | 10:45:00 - 10:59:59 | 4.5496 | 4.5561 | | | AU |
| EXMAR24 | 11:00:00 - 11:14:59 | 4.5493 | 4.5566 | | | AW |
| EXMAR24 | 11:15:00 - 11:29:59 | 4.5502 | 4.5570 | | | AX |
| EXMAR24 | 11:30:00 - 11:44:59 | 4.5506 | 4.5580 | | | AY |
| EXMAR24 | 11:45:00 - 11:59:59 | 4.5424 | 4.5567 | | | AZ |
| EXMAR24 | 12:00:00 - 12:14:59 | 4.5451 | 4.5566 | | | PA |
| EXMAR24 | 12:15:00 - 12:29:59 | 4.5465 | 4.5575 | | | PB |
| EXMAR24 | 12:30:00 - 12:44:59 | 4.5466 | 4.5578 | | | PC |
| EXMAR24 | 12:45:00 - 12:59:59 | 4.5489 | 4.5570 | | | PD |
| EXMAR24 | 13:00:00 - 13:14:59 | 4.5469 | 4.5553 | | | PF |
| EXMAR24 | 13:15:00 - 13:29:59 | 4.5466 | 4.5535 | | | PG |
| EXMAR24 | 13:30:00 - 13:44:59 | 4.5465 | 4.5545 | | | PH |
| EXMAR24 | 13:45:00 - 13:59:59 | 4.5466 | 4.5544 | | | PI |
| EXMAR24 | 14:00:00 - 14:14:59 | 4.5475 | 4.5550 | | | PJ |
| EXMAR24 | 14:15:00 - 14:29:59 | 4.5475 | 4.5538 | | | PK |
| EXMAR24 | 14:30:00 - 14:44:59 | 4.5469 | 4.5547 | | | PL |
| EXMAR24 | 14:45:00 - 14:59:59 | 4.5496 | 4.5571 | | | PN |
| EXMAR24 | 15:00:00 - 15:14:59 | 4.5448 | 4.5533 | | | PO |
| EXMAR24 | 15:15:00 - 15:29:59 | 4.5447 | 4.5532 | | | PP |
| EXMAR24 | 15:30:00 - 15:44:59 | 4.5454 | 4.5562 | | | PQ |
| EXMAR24 | 15:45:00 - 15:59:59 | 4.5473 | 4.5570 | | | PR |
| EXMAR24 | 16:00:00 - 16:14:59 | 4.5490 | 4.5574 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN24 | 10:15:00 - 10:29:59 | 4.5674 | 4.5787 | | | AS |
| EXJUN24 | 10:30:00 - 10:44:59 | 4.5658 | 4.5783 | | | AT |
| EXJUN24 | 10:45:00 - 10:59:59 | 4.5702 | 4.5787 | | | AU |
| EXJUN24 | 11:00:00 - 11:14:59 | 4.5702 | 4.5789 | | | AW |
| EXJUN24 | 11:15:00 - 11:29:59 | 4.5708 | 4.5795 | | | AX |
| EXJUN24 | 11:30:00 - 11:44:59 | 4.5716 | 4.5805 | | | AY |
| EXJUN24 | 11:45:00 - 11:59:59 | 4.5630 | 4.5792 | | | AZ |
| EXJUN24 | 12:00:00 - 12:14:59 | 4.5657 | 4.5792 | | | PA |
| EXJUN24 | 12:15:00 - 12:29:59 | 4.5673 | 4.5800 | | | PB |
| EXJUN24 | 12:30:00 - 12:44:59 | 4.5673 | 4.5804 | | | PC |
| EXJUN24 | 12:45:00 - 12:59:59 | 4.5698 | 4.5797 | | | PD |
| EXJUN24 | 13:00:00 - 13:14:59 | 4.5678 | 4.5778 | | | PF |
| EXJUN24 | 13:15:00 - 13:29:59 | 4.5677 | 4.5763 | | | PG |
| EXJUN24 | 13:30:00 - 13:44:59 | 4.5675 | 4.5773 | | | PH |
| EXJUN24 | 13:45:00 - 13:59:59 | 4.5676 | 4.5771 | | | PI |
| EXJUN24 | 14:00:00 - 14:14:59 | 4.5684 | 4.5778 | | | PJ |
| EXJUN24 | 14:15:00 - 14:29:59 | 4.5687 | 4.5765 | | | PK |
| EXJUN24 | 14:30:00 - 14:44:59 | 4.5682 | 4.5777 | | | PL |
| EXJUN24 | 14:45:00 - 14:59:59 | 4.5710 | 4.5801 | | | PN |
| EXJUN24 | 15:00:00 - 15:14:59 | 4.5657 | 4.5765 | | | PO |
| EXJUN24 | 15:15:00 - 15:29:59 | 4.5661 | 4.5762 | | | PP |
| EXJUN24 | 15:30:00 - 15:44:59 | 4.5670 | 4.5794 | | | PQ |
| EXJUN24 | 15:45:00 - 15:59:59 | 4.5690 | 4.5802 | | | PR |
| EXJUN24 | 16:00:00 - 16:14:59 | 4.5705 | 4.5805 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 10:15:00 - 10:29:59 | 4.5862 | 4.5990 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.5823 | 4.6003 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.5895 | 4.5993 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.5887 | 4.5982 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.5876 | 4.6015 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.5890 | 4.6005 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.5804 | 4.6014 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.5834 | 4.5990 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.5838 | 4.5985 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.5839 | 4.5985 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.5861 | 4.5987 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.5840 | 4.5965 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.5835 | 4.5974 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.5844 | 4.5956 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.5840 | 4.5957 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.5852 | 4.5966 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.5858 | 4.5954 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.5842 | 4.5950 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.5883 | 4.5980 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.5817 | 4.5978 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.5823 | 4.5941 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.5832 | 4.5998 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.5850 | 4.5985 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.5876 | 4.5992 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 10:15:00 - 10:29:59 | 4.6049 | 4.6191 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.6015 | 4.6183 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.6061 | 4.6213 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.6058 | 4.6210 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.6061 | 4.6220 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.6075 | 4.6200 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.6001 | 4.6192 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.6035 | 4.6195 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.6024 | 4.6189 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.6024 | 4.6194 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.6048 | 4.6184 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.6022 | 4.6158 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.6023 | 4.6140 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.6020 | 4.6149 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.6016 | 4.6146 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.6028 | 4.6159 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.6023 | 4.6135 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.6025 | 4.6149 | | | PL |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.5997 | 4.6155 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.5995 | 4.6153 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.6015 | 4.6190 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.6016 | 4.6198 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.6048 | 4.6173 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 10:15:00 - 10:29:59 | 4.6221 | 4.6378 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.6190 | 4.6386 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.6258 | 4.6385 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.6244 | 4.6367 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.6239 | 4.6395 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.6248 | 4.6399 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.6166 | 4.6396 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.6198 | 4.6381 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.6189 | 4.6380 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.6189 | 4.6371 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.6207 | 4.6367 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.6187 | 4.6333 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.6184 | 4.6341 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.6170 | 4.6330 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.6183 | 4.6329 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.6197 | 4.6339 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.6198 | 4.6325 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.6187 | 4.6324 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.6219 | 4.6344 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.6161 | 4.6317 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.6158 | 4.6305 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.6167 | 4.6349 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.6186 | 4.6347 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.6193 | 4.6337 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 10:15:00 - 10:29:59 | 4.6379 | 4.6552 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.6363 | 4.6548 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.6413 | 4.6562 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.6404 | 4.6545 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.6409 | 4.6556 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.6408 | 4.6574 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.6333 | 4.6557 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.6363 | 4.6557 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.6352 | 4.6557 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.6348 | 4.6545 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.6366 | 4.6538 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.6343 | 4.6509 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.6340 | 4.6488 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.6332 | 4.6500 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.6341 | 4.6501 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.6343 | 4.6506 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.6345 | 4.6489 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.6338 | 4.6495 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.6365 | 4.6506 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.6318 | 4.6482 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.6313 | 4.6473 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.6326 | 4.6499 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.6331 | 4.6508 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.6348 | 4.6507 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 10:15:00 - 10:29:59 | 4.6573 | 4.6764 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.6550 | 4.6757 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.6606 | 4.6769 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.6589 | 4.6752 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.6593 | 4.6762 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.6594 | 4.6782 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.6522 | 4.6758 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.6552 | 4.6769 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.6531 | 4.6767 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.6528 | 4.6743 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.6542 | 4.6736 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.6518 | 4.6713 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.6516 | 4.6686 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.6510 | 4.6697 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.6520 | 4.6700 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.6523 | 4.6703 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.6518 | 4.6683 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.6507 | 4.6688 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.6534 | 4.6696 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.6491 | 4.6679 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.6487 | 4.6668 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.6491 | 4.6691 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.6508 | 4.6702 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.6515 | 4.6696 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 10:15:00 - 10:29:59 | 4.6770 | 4.6990 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.6749 | 4.6982 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.6809 | 4.6998 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.6788 | 4.6975 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.6791 | 4.6983 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.6797 | 4.7010 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.6727 | 4.6990 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.6745 | 4.6995 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.6721 | 4.6994 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.6718 | 4.6955 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.6732 | 4.6948 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.6709 | 4.6929 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.6703 | 4.6906 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.6705 | 4.6909 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.6711 | 4.6914 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.6716 | 4.6913 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.6710 | 4.6900 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.6701 | 4.6909 | | | PL |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.6671 | 4.6878 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.6670 | 4.6876 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.6681 | 4.6901 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.6689 | 4.6906 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.6693 | 4.6900 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 10:15:00 - 10:29:59 | 4.6973 | 4.7218 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.6950 | 4.7209 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.7012 | 4.7225 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.6984 | 4.7198 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.6989 | 4.7206 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.6997 | 4.7232 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.6928 | 4.7215 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.6954 | 4.7219 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.6912 | 4.7214 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.6909 | 4.7169 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.6919 | 4.7160 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.6894 | 4.7141 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.6890 | 4.7120 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.6893 | 4.7127 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.6902 | 4.7127 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.6903 | 4.7125 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.6897 | 4.7110 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.6885 | 4.7114 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.6912 | 4.7122 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.6854 | 4.7090 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.6855 | 4.7085 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.6863 | 4.7105 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.6866 | 4.7110 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.6868 | 4.7106 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 10:15:00 - 10:29:59 | 4.7175 | 4.7446 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.7151 | 4.7434 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.7214 | 4.7453 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.7183 | 4.7420 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.7187 | 4.7429 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.7198 | 4.7455 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.7131 | 4.7441 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.7155 | 4.7445 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.7103 | 4.7439 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.7099 | 4.7381 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.7109 | 4.7372 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.7080 | 4.7356 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.7077 | 4.7334 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.7082 | 4.7341 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.7094 | 4.7340 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.7090 | 4.7337 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.7083 | 4.7322 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.7068 | 4.7319 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.7097 | 4.7332 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.7036 | 4.7299 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.7039 | 4.7293 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.7051 | 4.7319 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.7042 | 4.7314 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.7048 | 4.7312 | | | PS |