Time & sales for EM at 2024-05-08
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EMMAY24 | 09:15:00 - 09:29:59 | 4.3100 | 4.3180 | | | AN |
| EMMAY24 | 09:30:00 - 09:44:59 | 4.3120 | 4.3170 | | | AO |
| EMMAY24 | 09:45:00 - 09:59:59 | 4.3160 | 4.3200 | | | AP |
| EMMAY24 | 10:00:00 - 10:14:59 | 4.3200 | 4.3240 | | | AR |
| EMMAY24 | 10:15:00 - 10:29:59 | 4.3190 | 4.3260 | | | AS |
| EMMAY24 | 10:30:00 - 10:44:59 | 4.3180 | 4.3240 | | | AT |
| EMMAY24 | 10:45:00 - 10:59:59 | 4.3180 | 4.3240 | | | AU |
| EMMAY24 | 11:00:00 - 11:14:59 | 4.3190 | 4.3250 | | | AW |
| EMMAY24 | 11:15:00 - 11:29:59 | 4.3180 | 4.3230 | | | AX |
| EMMAY24 | 11:30:00 - 11:44:59 | 4.3150 | 4.3220 | | | AY |
| EMMAY24 | 11:45:00 - 11:59:59 | 4.3130 | 4.3190 | | | AZ |
| EMMAY24 | 12:15:00 - 12:29:59 | 4.3100 | 4.3170 | | | PB |
| EMMAY24 | 12:30:00 - 12:44:59 | 4.3060 | 4.3140 | | | PC |
| EMMAY24 | 12:45:00 - 12:59:59 | 4.3040 | 4.3120 | | | PD |
| EMMAY24 | 13:00:00 - 13:14:59 | 4.3060 | 4.3110 | | | PF |
| EMMAY24 | 13:15:00 - 13:29:59 | 4.3080 | 4.3130 | | | PG |
| EMMAY24 | 13:30:00 - 13:44:59 | 4.3080 | 4.3130 | | | PH |
| EMMAY24 | 13:45:00 - 13:59:59 | 4.3060 | 4.3110 | | | PI |
| EMMAY24 | 14:00:00 - 14:14:59 | 4.3060 | 4.3120 | | | PJ |
| EMMAY24 | 14:15:00 - 14:29:59 | 4.3070 | 4.3120 | | | PK |
| EMMAY24 | 14:30:00 - 14:44:59 | 4.3070 | 4.3130 | | | PL |
| EMMAY24 | 14:45:00 - 14:59:59 | 4.3080 | 4.3130 | | | PN |
| EMMAY24 | 15:00:00 - 15:14:59 | 4.3090 | 4.3140 | | | PO |
| EMMAY24 | 15:15:00 - 15:29:59 | 4.3070 | 4.3130 | | | PP |
| EMMAY24 | 15:30:00 - 15:44:59 | 4.3050 | 4.3100 | | | PQ |
| EMMAY24 | 15:45:00 - 15:59:59 | 4.3030 | 4.3100 | | | PR |
| EMMAY24 | 16:00:00 - 16:14:59 | 4.3030 | 4.3080 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EMJUN24 | 09:15:00 - 09:29:59 | 4.3180 | 4.3260 | | | AN |
| EMJUN24 | 09:30:00 - 09:44:59 | 4.3190 | 4.3250 | | | AO |
| EMJUN24 | 09:45:00 - 09:59:59 | 4.3230 | 4.3270 | | | AP |
| EMJUN24 | 10:00:00 - 10:14:59 | 4.3270 | 4.3320 | | | AR |
| EMJUN24 | 10:15:00 - 10:29:59 | 4.3270 | 4.3340 | | | AS |
| EMJUN24 | 10:30:00 - 10:44:59 | 4.3260 | 4.3320 | | | AT |
| EMJUN24 | 10:45:00 - 10:59:59 | 4.3260 | 4.3320 | | | AU |
| EMJUN24 | 11:00:00 - 11:14:59 | 4.3260 | 4.3320 | | | AW |
| EMJUN24 | 11:15:00 - 11:29:59 | 4.3260 | 4.3310 | | | AX |
| EMJUN24 | 11:30:00 - 11:44:59 | 4.3230 | 4.3300 | | | AY |
| EMJUN24 | 11:45:00 - 11:59:59 | 4.3210 | 4.3270 | | | AZ |
| EMJUN24 | 12:00:00 - 12:14:59 | 4.3220 | 4.3260 | | | PA |
| EMJUN24 | 12:15:00 - 12:29:59 | 4.3180 | 4.3250 | | | PB |
| EMJUN24 | 12:30:00 - 12:44:59 | 4.3140 | 4.3230 | | | PC |
| EMJUN24 | 12:45:00 - 12:59:59 | 4.3120 | 4.3200 | | | PD |
| EMJUN24 | 13:00:00 - 13:14:59 | 4.3130 | 4.3190 | | | PF |
| EMJUN24 | 13:15:00 - 13:29:59 | 4.3160 | 4.3210 | | | PG |
| EMJUN24 | 13:30:00 - 13:44:59 | 4.3160 | 4.3210 | | | PH |
| EMJUN24 | 13:45:00 - 13:59:59 | 4.3140 | 4.3190 | | | PI |
| EMJUN24 | 14:00:00 - 14:14:59 | 4.3140 | 4.3200 | | | PJ |
| EMJUN24 | 14:15:00 - 14:29:59 | 4.3150 | 4.3200 | | | PK |
| EMJUN24 | 14:30:00 - 14:44:59 | 4.3150 | 4.3210 | | | PL |
| EMJUN24 | 14:45:00 - 14:59:59 | 4.3160 | 4.3210 | | | PN |
| EMJUN24 | 15:00:00 - 15:14:59 | 4.3170 | 4.3220 | | | PO |
| EMJUN24 | 15:15:00 - 15:29:59 | 4.3150 | 4.3210 | | | PP |
| EMJUN24 | 15:30:00 - 15:44:59 | 4.3130 | 4.3180 | | | PQ |
| EMJUN24 | 15:45:00 - 15:59:59 | 4.3110 | 4.3180 | | | PR |
| EMJUN24 | 16:00:00 - 16:14:59 | 4.3110 | 4.3150 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EMJUL24 | 09:15:00 - 09:29:59 | 4.3250 | 4.3330 | | | AN |
| EMJUL24 | 09:30:00 - 09:44:59 | 4.3260 | 4.3320 | | | AO |
| EMJUL24 | 09:45:00 - 09:59:59 | 4.3300 | 4.3340 | | | AP |
| EMJUL24 | 10:00:00 - 10:14:59 | 4.3340 | 4.3380 | | | AR |
| EMJUL24 | 10:15:00 - 10:29:59 | 4.3340 | 4.3410 | | | AS |
| EMJUL24 | 10:30:00 - 10:44:59 | 4.3330 | 4.3390 | | | AT |
| EMJUL24 | 10:45:00 - 10:59:59 | 4.3330 | 4.3380 | | | AU |
| EMJUL24 | 11:00:00 - 11:14:59 | 4.3330 | 4.3400 | | | AW |
| EMJUL24 | 11:15:00 - 11:29:59 | 4.3330 | 4.3380 | | | AX |
| EMJUL24 | 11:30:00 - 11:44:59 | 4.3300 | 4.3370 | | | AY |
| EMJUL24 | 11:45:00 - 11:59:59 | 4.3280 | 4.3340 | | | AZ |
| EMJUL24 | 12:15:00 - 12:29:59 | 4.3250 | 4.3320 | | | PB |
| EMJUL24 | 12:30:00 - 12:44:59 | 4.3210 | 4.3290 | | | PC |
| EMJUL24 | 12:45:00 - 12:59:59 | 4.3190 | 4.3270 | | | PD |
| EMJUL24 | 13:00:00 - 13:14:59 | 4.3200 | 4.3260 | | | PF |
| EMJUL24 | 13:15:00 - 13:29:59 | 4.3230 | 4.3280 | | | PG |
| EMJUL24 | 13:30:00 - 13:44:59 | 4.3220 | 4.3280 | | | PH |
| EMJUL24 | 13:45:00 - 13:59:59 | 4.3200 | 4.3260 | | | PI |
| EMJUL24 | 14:00:00 - 14:14:59 | 4.3210 | 4.3270 | | | PJ |
| EMJUL24 | 14:15:00 - 14:29:59 | 4.3220 | 4.3270 | | | PK |
| EMJUL24 | 14:30:00 - 14:44:59 | 4.3210 | 4.3280 | | | PL |
| EMJUL24 | 14:45:00 - 14:59:59 | 4.3230 | 4.3280 | | | PN |
| EMJUL24 | 15:00:00 - 15:14:59 | 4.3240 | 4.3290 | | | PO |
| EMJUL24 | 15:15:00 - 15:29:59 | 4.3210 | 4.3280 | | | PP |
| EMJUL24 | 15:30:00 - 15:44:59 | 4.3200 | 4.3250 | | | PQ |
| EMJUL24 | 15:45:00 - 15:59:59 | 4.3180 | 4.3250 | | | PR |
| EMJUL24 | 16:00:00 - 16:14:59 | 4.3170 | 4.3230 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EMSEP24 | 09:15:00 - 09:29:59 | 4.3400 | 4.3490 | | | AN |
| EMSEP24 | 09:30:00 - 09:44:59 | 4.3420 | 4.3490 | | | AO |
| EMSEP24 | 09:45:00 - 09:59:59 | 4.3460 | 4.3510 | | | AP |
| EMSEP24 | 10:00:00 - 10:14:59 | 4.3500 | 4.3550 | | | AR |
| EMSEP24 | 10:15:00 - 10:29:59 | 4.3500 | 4.3570 | | | AS |
| EMSEP24 | 10:30:00 - 10:44:59 | 4.3480 | 4.3550 | | | AT |
| EMSEP24 | 10:45:00 - 10:59:59 | 4.3490 | 4.3540 | | | AU |
| EMSEP24 | 11:00:00 - 11:14:59 | 4.3490 | 4.3560 | | | AW |
| EMSEP24 | 11:15:00 - 11:29:59 | 4.3490 | 4.3540 | | | AX |
| EMSEP24 | 11:30:00 - 11:44:59 | 4.3450 | 4.3540 | | | AY |
| EMSEP24 | 11:45:00 - 11:59:59 | 4.3440 | 4.3500 | | | AZ |
| EMSEP24 | 12:15:00 - 12:29:59 | 4.3400 | 4.3480 | | | PB |
| EMSEP24 | 12:30:00 - 12:44:59 | 4.3370 | 4.3450 | | | PC |
| EMSEP24 | 12:45:00 - 12:59:59 | 4.3350 | 4.3430 | | | PD |
| EMSEP24 | 13:00:00 - 13:14:59 | 4.3360 | 4.3420 | | | PF |
| EMSEP24 | 13:15:00 - 13:29:59 | 4.3390 | 4.3440 | | | PG |
| EMSEP24 | 13:30:00 - 13:44:59 | 4.3380 | 4.3440 | | | PH |
| EMSEP24 | 13:45:00 - 13:59:59 | 4.3360 | 4.3420 | | | PI |
| EMSEP24 | 14:00:00 - 14:14:59 | 4.3370 | 4.3430 | | | PJ |
| EMSEP24 | 14:15:00 - 14:29:59 | 4.3370 | 4.3430 | | | PK |
| EMSEP24 | 14:30:00 - 14:44:59 | 4.3370 | 4.3440 | | | PL |
| EMSEP24 | 14:45:00 - 14:59:59 | 4.3390 | 4.3440 | | | PN |
| EMSEP24 | 15:00:00 - 15:14:59 | 4.3390 | 4.3450 | | | PO |
| EMSEP24 | 15:15:00 - 15:29:59 | 4.3370 | 4.3440 | | | PP |
| EMSEP24 | 15:30:00 - 15:44:59 | 4.3350 | 4.3410 | | | PQ |
| EMSEP24 | 15:45:00 - 15:59:59 | 4.3330 | 4.3410 | | | PR |
| EMSEP24 | 16:00:00 - 16:14:59 | 4.3330 | 4.3390 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EMDEC24 | 09:15:00 - 09:29:59 | 4.3670 | 4.3770 | | | AN |
| EMDEC24 | 09:30:00 - 09:44:59 | 4.3690 | 4.3760 | | | AO |
| EMDEC24 | 09:45:00 - 09:59:59 | 4.3730 | 4.3780 | | | AP |
| EMDEC24 | 10:00:00 - 10:14:59 | 4.3760 | 4.3820 | | | AR |
| EMDEC24 | 10:15:00 - 10:29:59 | 4.3760 | 4.3840 | | | AS |
| EMDEC24 | 10:30:00 - 10:44:59 | 4.3750 | 4.3820 | | | AT |
| EMDEC24 | 10:45:00 - 10:59:59 | 4.3750 | 4.3820 | | | AU |
| EMDEC24 | 11:00:00 - 11:14:59 | 4.3750 | 4.3830 | | | AW |
| EMDEC24 | 11:15:00 - 11:29:59 | 4.3750 | 4.3820 | | | AX |
| EMDEC24 | 11:30:00 - 11:44:59 | 4.3720 | 4.3810 | | | AY |
| EMDEC24 | 11:45:00 - 11:59:59 | 4.3700 | 4.3780 | | | AZ |
| EMDEC24 | 12:15:00 - 12:29:59 | 4.3670 | 4.3760 | | | PB |
| EMDEC24 | 12:30:00 - 12:44:59 | 4.3630 | 4.3730 | | | PC |
| EMDEC24 | 12:45:00 - 12:59:59 | 4.3610 | 4.3700 | | | PD |
| EMDEC24 | 13:00:00 - 13:14:59 | 4.3620 | 4.3700 | | | PF |
| EMDEC24 | 13:15:00 - 13:29:59 | 4.3650 | 4.3710 | | | PG |
| EMDEC24 | 13:30:00 - 13:44:59 | 4.3640 | 4.3710 | | | PH |
| EMDEC24 | 13:45:00 - 13:59:59 | 4.3620 | 4.3690 | | | PI |
| EMDEC24 | 14:00:00 - 14:14:59 | 4.3630 | 4.3700 | | | PJ |
| EMDEC24 | 14:15:00 - 14:29:59 | 4.3640 | 4.3700 | | | PK |
| EMDEC24 | 14:30:00 - 14:44:59 | 4.3630 | 4.3710 | | | PL |
| EMDEC24 | 14:45:00 - 14:59:59 | 4.3650 | 4.3720 | | | PN |
| EMDEC24 | 15:00:00 - 15:14:59 | 4.3650 | 4.3720 | | | PO |
| EMDEC24 | 15:15:00 - 15:29:59 | 4.3630 | 4.3710 | | | PP |
| EMDEC24 | 15:30:00 - 15:44:59 | 4.3610 | 4.3680 | | | PQ |
| EMDEC24 | 15:45:00 - 15:59:59 | 4.3600 | 4.3690 | | | PR |
| EMDEC24 | 16:00:00 - 16:14:59 | 4.3600 | 4.3660 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EMMAR25 | 09:15:00 - 09:29:59 | 4.3950 | 4.4060 | | | AN |
| EMMAR25 | 09:30:00 - 09:44:59 | 4.3970 | 4.4050 | | | AO |
| EMMAR25 | 09:45:00 - 09:59:59 | 4.4010 | 4.4070 | | | AP |
| EMMAR25 | 10:00:00 - 10:14:59 | 4.4040 | 4.4110 | | | AR |
| EMMAR25 | 10:15:00 - 10:29:59 | 4.4040 | 4.4130 | | | AS |
| EMMAR25 | 10:30:00 - 10:44:59 | 4.4020 | 4.4110 | | | AT |
| EMMAR25 | 10:45:00 - 10:59:59 | 4.4030 | 4.4110 | | | AU |
| EMMAR25 | 11:00:00 - 11:14:59 | 4.4030 | 4.4120 | | | AW |
| EMMAR25 | 11:15:00 - 11:29:59 | 4.4030 | 4.4110 | | | AX |
| EMMAR25 | 11:30:00 - 11:44:59 | 4.4000 | 4.4100 | | | AY |
| EMMAR25 | 11:45:00 - 11:59:59 | 4.3980 | 4.4070 | | | AZ |
| EMMAR25 | 12:00:00 - 12:14:59 | 4.3990 | 4.4050 | | | PA |
| EMMAR25 | 12:15:00 - 12:29:59 | 4.3950 | 4.4040 | | | PB |
| EMMAR25 | 12:30:00 - 12:44:59 | 4.3910 | 4.4010 | | | PC |
| EMMAR25 | 12:45:00 - 12:59:59 | 4.3890 | 4.3990 | | | PD |
| EMMAR25 | 13:00:00 - 13:14:59 | 4.3900 | 4.3980 | | | PF |
| EMMAR25 | 13:15:00 - 13:29:59 | 4.3930 | 4.4000 | | | PG |
| EMMAR25 | 13:30:00 - 13:44:59 | 4.3920 | 4.3990 | | | PH |
| EMMAR25 | 13:45:00 - 13:59:59 | 4.3900 | 4.3980 | | | PI |
| EMMAR25 | 14:00:00 - 14:14:59 | 4.3910 | 4.3990 | | | PJ |
| EMMAR25 | 14:15:00 - 14:29:59 | 4.3920 | 4.3990 | | | PK |
| EMMAR25 | 14:30:00 - 14:44:59 | 4.3910 | 4.4000 | | | PL |
| EMMAR25 | 14:45:00 - 14:59:59 | 4.3920 | 4.4000 | | | PN |
| EMMAR25 | 15:00:00 - 15:14:59 | 4.3930 | 4.4010 | | | PO |
| EMMAR25 | 15:15:00 - 15:29:59 | 4.3910 | 4.4000 | | | PP |
| EMMAR25 | 15:30:00 - 15:44:59 | 4.3890 | 4.3970 | | | PQ |
| EMMAR25 | 15:45:00 - 15:59:59 | 4.3870 | 4.3970 | | | PR |
| EMMAR25 | 16:00:00 - 16:14:59 | 4.3870 | 4.3940 | | | PS |