Time & sales for EM at 2023-10-25
Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
EMNOV23 | 09:15:00 - 09:29:59 | 4.4700 | 4.4760 | | | AN |
EMNOV23 | 09:30:00 - 09:44:59 | 4.4700 | 4.4770 | | | AO |
EMNOV23 | 09:45:00 - 09:59:59 | 4.4660 | 4.4720 | | | AP |
EMNOV23 | 10:00:00 - 10:14:59 | 4.4660 | 4.4750 | | | AR |
EMNOV23 | 10:15:00 - 10:29:59 | 4.4710 | 4.4770 | | | AS |
EMNOV23 | 10:30:00 - 10:44:59 | 4.4740 | 4.4830 | | | AT |
EMNOV23 | 10:45:00 - 10:59:59 | 4.4750 | 4.4860 | | | AU |
EMNOV23 | 11:00:00 - 11:14:59 | 4.4780 | 4.4890 | | | AW |
EMNOV23 | 11:15:00 - 11:29:59 | 4.4830 | 4.4910 | | | AX |
EMNOV23 | 11:30:00 - 11:44:59 | 4.4820 | 4.4900 | | | AY |
EMNOV23 | 11:45:00 - 11:59:59 | 4.4820 | 4.4900 | | | AZ |
EMNOV23 | 12:00:00 - 12:14:59 | 4.4850 | 4.4900 | | | PA |
EMNOV23 | 12:15:00 - 12:29:59 | 4.4840 | 4.4900 | | | PB |
EMNOV23 | 12:30:00 - 12:44:59 | 4.4830 | 4.4890 | | | PC |
EMNOV23 | 12:45:00 - 12:59:59 | 4.4850 | 4.4890 | | | PD |
EMNOV23 | 13:00:00 - 13:14:59 | 4.4840 | 4.4900 | | | PF |
EMNOV23 | 13:15:00 - 13:29:59 | 4.4860 | 4.4920 | | | PG |
EMNOV23 | 13:30:00 - 13:44:59 | 4.4850 | 4.4910 | | | PH |
EMNOV23 | 13:45:00 - 13:59:59 | 4.4850 | 4.4910 | | | PI |
EMNOV23 | 14:00:00 - 14:14:59 | 4.4850 | 4.4900 | | | PJ |
EMNOV23 | 14:15:00 - 14:29:59 | 4.4830 | 4.4890 | | | PK |
EMNOV23 | 14:30:00 - 14:44:59 | 4.4830 | 4.4900 | | | PL |
EMNOV23 | 14:45:00 - 14:59:59 | 4.4850 | 4.4930 | | | PN |
EMNOV23 | 15:00:00 - 15:14:59 | 4.4840 | 4.4960 | | | PO |
EMNOV23 | 15:15:00 - 15:29:59 | 4.4830 | 4.4880 | | | PP |
EMNOV23 | 15:30:00 - 15:44:59 | 4.4800 | 4.4880 | | | PQ |
EMNOV23 | 15:45:00 - 15:59:59 | 4.4790 | 4.4920 | | | PR |
EMNOV23 | 16:00:00 - 16:14:59 | 4.4750 | 4.4880 | | | PS |
Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
EMDEC23 | 09:15:00 - 09:29:59 | 4.4780 | 4.4850 | | | AN |
EMDEC23 | 09:30:00 - 09:44:59 | 4.4780 | 4.4850 | | | AO |
EMDEC23 | 09:45:00 - 09:59:59 | 4.4740 | 4.4800 | | | AP |
EMDEC23 | 10:00:00 - 10:14:59 | 4.4740 | 4.4830 | | | AR |
EMDEC23 | 10:15:00 - 10:29:59 | 4.4790 | 4.4850 | | | AS |
EMDEC23 | 10:30:00 - 10:44:59 | 4.4820 | 4.4910 | | | AT |
EMDEC23 | 10:45:00 - 10:59:59 | 4.4830 | 4.4940 | | | AU |
EMDEC23 | 11:00:00 - 11:14:59 | 4.4860 | 4.4970 | | | AW |
EMDEC23 | 11:15:00 - 11:29:59 | 4.4910 | 4.4990 | | | AX |
EMDEC23 | 11:30:00 - 11:44:59 | 4.4900 | 4.4980 | | | AY |
EMDEC23 | 11:45:00 - 11:59:59 | 4.4900 | 4.4980 | | | AZ |
EMDEC23 | 12:00:00 - 12:14:59 | 4.4930 | 4.4990 | | | PA |
EMDEC23 | 12:15:00 - 12:29:59 | 4.4920 | 4.4980 | | | PB |
EMDEC23 | 12:30:00 - 12:44:59 | 4.4910 | 4.4970 | | | PC |
EMDEC23 | 12:45:00 - 12:59:59 | 4.4930 | 4.4980 | | | PD |
EMDEC23 | 13:00:00 - 13:14:59 | 4.4920 | 4.4980 | | | PF |
EMDEC23 | 13:15:00 - 13:29:59 | 4.4940 | 4.5000 | | | PG |
EMDEC23 | 13:30:00 - 13:44:59 | 4.4930 | 4.4990 | | | PH |
EMDEC23 | 13:45:00 - 13:59:59 | 4.4930 | 4.4990 | | | PI |
EMDEC23 | 14:00:00 - 14:14:59 | 4.4930 | 4.4980 | | | PJ |
EMDEC23 | 14:15:00 - 14:29:59 | 4.4910 | 4.4980 | | | PK |
EMDEC23 | 14:30:00 - 14:44:59 | 4.4910 | 4.4990 | | | PL |
EMDEC23 | 14:45:00 - 14:59:59 | 4.4930 | 4.5030 | | | PN |
EMDEC23 | 15:00:00 - 15:14:59 | 4.4920 | 4.5040 | | | PO |
EMDEC23 | 15:15:00 - 15:29:59 | 4.4910 | 4.4960 | | | PP |
EMDEC23 | 15:30:00 - 15:44:59 | 4.4890 | 4.4960 | | | PQ |
EMDEC23 | 15:45:00 - 15:59:59 | 4.4870 | 4.5000 | | | PR |
EMDEC23 | 16:00:00 - 16:14:59 | 4.4840 | 4.4960 | | | PS |
Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
EMJAN24 | 09:15:00 - 09:29:59 | 4.4890 | 4.4960 | | | AN |
EMJAN24 | 09:30:00 - 09:44:59 | 4.4890 | 4.4970 | | | AO |
EMJAN24 | 09:45:00 - 09:59:59 | 4.4850 | 4.4910 | | | AP |
EMJAN24 | 10:00:00 - 10:14:59 | 4.4850 | 4.4950 | | | AR |
EMJAN24 | 10:15:00 - 10:29:59 | 4.4900 | 4.4960 | | | AS |
EMJAN24 | 10:30:00 - 10:44:59 | 4.4930 | 4.5020 | | | AT |
EMJAN24 | 10:45:00 - 10:59:59 | 4.4950 | 4.5060 | | | AU |
EMJAN24 | 11:00:00 - 11:14:59 | 4.4970 | 4.5090 | | | AW |
EMJAN24 | 11:15:00 - 11:29:59 | 4.5020 | 4.5110 | | | AX |
EMJAN24 | 11:30:00 - 11:44:59 | 4.5010 | 4.5090 | | | AY |
EMJAN24 | 11:45:00 - 11:59:59 | 4.5010 | 4.5090 | | | AZ |
EMJAN24 | 12:00:00 - 12:14:59 | 4.5040 | 4.5100 | | | PA |
EMJAN24 | 12:15:00 - 12:29:59 | 4.5030 | 4.5100 | | | PB |
EMJAN24 | 12:30:00 - 12:44:59 | 4.5020 | 4.5080 | | | PC |
EMJAN24 | 12:45:00 - 12:59:59 | 4.5040 | 4.5090 | | | PD |
EMJAN24 | 13:00:00 - 13:14:59 | 4.5030 | 4.5090 | | | PF |
EMJAN24 | 13:15:00 - 13:29:59 | 4.5050 | 4.5110 | | | PG |
EMJAN24 | 13:30:00 - 13:44:59 | 4.5040 | 4.5100 | | | PH |
EMJAN24 | 13:45:00 - 13:59:59 | 4.5040 | 4.5100 | | | PI |
EMJAN24 | 14:00:00 - 14:14:59 | 4.5040 | 4.5090 | | | PJ |
EMJAN24 | 14:15:00 - 14:29:59 | 4.5030 | 4.5090 | | | PK |
EMJAN24 | 14:30:00 - 14:44:59 | 4.5030 | 4.5100 | | | PL |
EMJAN24 | 14:45:00 - 14:59:59 | 4.5040 | 4.5130 | | | PN |
EMJAN24 | 15:00:00 - 15:14:59 | 4.5030 | 4.5160 | | | PO |
EMJAN24 | 15:15:00 - 15:29:59 | 4.5030 | 4.5070 | | | PP |
EMJAN24 | 15:30:00 - 15:44:59 | 4.5000 | 4.5080 | | | PQ |
EMJAN24 | 15:45:00 - 15:59:59 | 4.4980 | 4.5120 | | | PR |
EMJAN24 | 16:00:00 - 16:14:59 | 4.4890 | 4.5070 | | | PS |
Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
EMMAR24 | 09:15:00 - 09:29:59 | 4.5060 | 4.5140 | | | AN |
EMMAR24 | 09:30:00 - 09:44:59 | 4.5060 | 4.5150 | | | AO |
EMMAR24 | 09:45:00 - 09:59:59 | 4.5020 | 4.5100 | | | AP |
EMMAR24 | 10:00:00 - 10:14:59 | 4.5030 | 4.5130 | | | AR |
EMMAR24 | 10:15:00 - 10:29:59 | 4.5080 | 4.5150 | | | AS |
EMMAR24 | 10:30:00 - 10:44:59 | 4.5110 | 4.5210 | | | AT |
EMMAR24 | 10:45:00 - 10:59:59 | 4.5120 | 4.5240 | | | AU |
EMMAR24 | 11:00:00 - 11:14:59 | 4.5150 | 4.5270 | | | AW |
EMMAR24 | 11:15:00 - 11:29:59 | 4.5200 | 4.5290 | | | AX |
EMMAR24 | 11:30:00 - 11:44:59 | 4.5180 | 4.5280 | | | AY |
EMMAR24 | 11:45:00 - 11:59:59 | 4.5190 | 4.5270 | | | AZ |
EMMAR24 | 12:00:00 - 12:14:59 | 4.5210 | 4.5280 | | | PA |
EMMAR24 | 12:15:00 - 12:29:59 | 4.5210 | 4.5280 | | | PB |
EMMAR24 | 12:30:00 - 12:44:59 | 4.5200 | 4.5270 | | | PC |
EMMAR24 | 12:45:00 - 12:59:59 | 4.5220 | 4.5280 | | | PD |
EMMAR24 | 13:00:00 - 13:14:59 | 4.5210 | 4.5280 | | | PF |
EMMAR24 | 13:15:00 - 13:29:59 | 4.5220 | 4.5300 | | | PG |
EMMAR24 | 13:30:00 - 13:44:59 | 4.5220 | 4.5290 | | | PH |
EMMAR24 | 13:45:00 - 13:59:59 | 4.5220 | 4.5290 | | | PI |
EMMAR24 | 14:00:00 - 14:14:59 | 4.5210 | 4.5280 | | | PJ |
EMMAR24 | 14:15:00 - 14:29:59 | 4.5200 | 4.5270 | | | PK |
EMMAR24 | 14:30:00 - 14:44:59 | 4.5200 | 4.5290 | | | PL |
EMMAR24 | 14:45:00 - 14:59:59 | 4.5220 | 4.5330 | | | PN |
EMMAR24 | 15:00:00 - 15:14:59 | 4.5210 | 4.5340 | | | PO |
EMMAR24 | 15:15:00 - 15:29:59 | 4.5200 | 4.5260 | | | PP |
EMMAR24 | 15:30:00 - 15:44:59 | 4.5180 | 4.5260 | | | PQ |
EMMAR24 | 15:45:00 - 15:59:59 | 4.5160 | 4.5300 | | | PR |
EMMAR24 | 16:00:00 - 16:14:59 | 4.5050 | 4.5260 | | | PS |
Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
EMJUN24 | 09:15:00 - 09:29:59 | 4.5300 | 4.5400 | | | AN |
EMJUN24 | 09:30:00 - 09:44:59 | 4.5300 | 4.5400 | | | AO |
EMJUN24 | 09:45:00 - 09:59:59 | 4.5270 | 4.5350 | | | AP |
EMJUN24 | 10:00:00 - 10:14:59 | 4.5270 | 4.5380 | | | AR |
EMJUN24 | 10:15:00 - 10:29:59 | 4.5320 | 4.5400 | | | AS |
EMJUN24 | 10:30:00 - 10:44:59 | 4.5350 | 4.5460 | | | AT |
EMJUN24 | 10:45:00 - 10:59:59 | 4.5360 | 4.5490 | | | AU |
EMJUN24 | 11:00:00 - 11:14:59 | 4.5380 | 4.5520 | | | AW |
EMJUN24 | 11:15:00 - 11:29:59 | 4.5440 | 4.5540 | | | AX |
EMJUN24 | 11:30:00 - 11:44:59 | 4.5420 | 4.5530 | | | AY |
EMJUN24 | 11:45:00 - 11:59:59 | 4.5420 | 4.5520 | | | AZ |
EMJUN24 | 12:00:00 - 12:14:59 | 4.5450 | 4.5530 | | | PA |
EMJUN24 | 12:15:00 - 12:29:59 | 4.5450 | 4.5530 | | | PB |
EMJUN24 | 12:30:00 - 12:44:59 | 4.5440 | 4.5520 | | | PC |
EMJUN24 | 12:45:00 - 12:59:59 | 4.5460 | 4.5530 | | | PD |
EMJUN24 | 13:00:00 - 13:14:59 | 4.5450 | 4.5530 | | | PF |
EMJUN24 | 13:15:00 - 13:29:59 | 4.5460 | 4.5540 | | | PG |
EMJUN24 | 13:30:00 - 13:44:59 | 4.5460 | 4.5540 | | | PH |
EMJUN24 | 13:45:00 - 13:59:59 | 4.5460 | 4.5530 | | | PI |
EMJUN24 | 14:00:00 - 14:14:59 | 4.5450 | 4.5520 | | | PJ |
EMJUN24 | 14:15:00 - 14:29:59 | 4.5440 | 4.5520 | | | PK |
EMJUN24 | 14:30:00 - 14:44:59 | 4.5440 | 4.5540 | | | PL |
EMJUN24 | 14:45:00 - 14:59:59 | 4.5460 | 4.5570 | | | PN |
EMJUN24 | 15:00:00 - 15:14:59 | 4.5450 | 4.5600 | | | PO |
EMJUN24 | 15:15:00 - 15:29:59 | 4.5440 | 4.5510 | | | PP |
EMJUN24 | 15:30:00 - 15:44:59 | 4.5410 | 4.5510 | | | PQ |
EMJUN24 | 15:45:00 - 15:59:59 | 4.5390 | 4.5550 | | | PR |
EMJUN24 | 16:00:00 - 16:14:59 | 4.5300 | 4.5510 | | | PS |
Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
EMSEP24 | 09:15:00 - 09:29:59 | 4.5540 | 4.5650 | | | AN |
EMSEP24 | 09:30:00 - 09:44:59 | 4.5530 | 4.5660 | | | AO |
EMSEP24 | 09:45:00 - 09:59:59 | 4.5490 | 4.5600 | | | AP |
EMSEP24 | 10:00:00 - 10:14:59 | 4.5500 | 4.5630 | | | AR |
EMSEP24 | 10:15:00 - 10:29:59 | 4.5550 | 4.5650 | | | AS |
EMSEP24 | 10:30:00 - 10:44:59 | 4.5580 | 4.5710 | | | AT |
EMSEP24 | 10:45:00 - 10:59:59 | 4.5590 | 4.5740 | | | AU |
EMSEP24 | 11:00:00 - 11:14:59 | 4.5610 | 4.5770 | | | AW |
EMSEP24 | 11:15:00 - 11:29:59 | 4.5670 | 4.5790 | | | AX |
EMSEP24 | 11:30:00 - 11:44:59 | 4.5650 | 4.5780 | | | AY |
EMSEP24 | 11:45:00 - 11:59:59 | 4.5650 | 4.5770 | | | AZ |
EMSEP24 | 12:00:00 - 12:14:59 | 4.5690 | 4.5780 | | | PA |
EMSEP24 | 12:15:00 - 12:29:59 | 4.5680 | 4.5780 | | | PB |
EMSEP24 | 12:30:00 - 12:44:59 | 4.5670 | 4.5770 | | | PC |
EMSEP24 | 12:45:00 - 12:59:59 | 4.5690 | 4.5770 | | | PD |
EMSEP24 | 13:00:00 - 13:14:59 | 4.5680 | 4.5770 | | | PF |
EMSEP24 | 13:15:00 - 13:29:59 | 4.5700 | 4.5790 | | | PG |
EMSEP24 | 13:30:00 - 13:44:59 | 4.5690 | 4.5780 | | | PH |
EMSEP24 | 13:45:00 - 13:59:59 | 4.5690 | 4.5780 | | | PI |
EMSEP24 | 14:00:00 - 14:14:59 | 4.5680 | 4.5770 | | | PJ |
EMSEP24 | 14:15:00 - 14:29:59 | 4.5670 | 4.5770 | | | PK |
EMSEP24 | 14:30:00 - 14:44:59 | 4.5670 | 4.5780 | | | PL |
EMSEP24 | 14:45:00 - 14:59:59 | 4.5690 | 4.5810 | | | PN |
EMSEP24 | 15:00:00 - 15:14:59 | 4.5680 | 4.5840 | | | PO |
EMSEP24 | 15:15:00 - 15:29:59 | 4.5670 | 4.5750 | | | PP |
EMSEP24 | 15:30:00 - 15:44:59 | 4.5640 | 4.5760 | | | PQ |
EMSEP24 | 15:45:00 - 15:59:59 | 4.5620 | 4.5800 | | | PR |
EMSEP24 | 16:00:00 - 16:14:59 | 4.5600 | 4.5750 | | | PS |