Time & sales for US at 2023-10-19
Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
USNOV23 | 09:15:00 - 09:29:59 | 4.2260 | 4.2330 | | | AN |
USNOV23 | 09:30:00 - 09:44:59 | 4.2220 | 4.2330 | | | AO |
USNOV23 | 09:45:00 - 09:59:59 | 4.2250 | 4.2320 | | | AP |
USNOV23 | 10:00:00 - 10:14:59 | 4.2250 | 4.2330 | | | AR |
USNOV23 | 10:15:00 - 10:29:59 | 4.2220 | 4.2290 | | | AS |
USNOV23 | 10:30:00 - 10:44:59 | 4.2240 | 4.2330 | | | AT |
USNOV23 | 10:45:00 - 10:59:59 | 4.2250 | 4.2300 | | | AU |
USNOV23 | 11:00:00 - 11:14:59 | 4.2240 | 4.2310 | | | AW |
USNOV23 | 11:15:00 - 11:29:59 | 4.2250 | 4.2310 | | | AX |
USNOV23 | 11:30:00 - 11:44:59 | 4.2250 | 4.2330 | | | AY |
USNOV23 | 11:45:00 - 11:59:59 | 4.2240 | 4.2310 | | | AZ |
USNOV23 | 12:00:00 - 12:14:59 | 4.2210 | 4.2300 | | | PA |
USNOV23 | 12:15:00 - 12:29:59 | 4.2220 | 4.2290 | | | PB |
USNOV23 | 12:30:00 - 12:44:59 | 4.2190 | 4.2290 | | | PC |
USNOV23 | 12:45:00 - 12:59:59 | 4.2200 | 4.2280 | | | PD |
USNOV23 | 13:00:00 - 13:14:59 | 4.2180 | 4.2220 | | | PF |
USNOV23 | 13:15:00 - 13:29:59 | 4.2180 | 4.2260 | | | PG |
USNOV23 | 13:30:00 - 13:44:59 | 4.2170 | 4.2260 | | | PH |
USNOV23 | 13:45:00 - 13:59:59 | 4.2170 | 4.2230 | | | PI |
USNOV23 | 14:00:00 - 14:14:59 | 4.2140 | 4.2210 | | | PJ |
USNOV23 | 14:15:00 - 14:29:59 | 4.1840 | 4.2130 | | | PK |
USNOV23 | 14:30:00 - 14:44:59 | 4.1900 | 4.2170 | | | PL |
USNOV23 | 14:45:00 - 14:59:59 | 4.2090 | 4.2170 | | | PN |
USNOV23 | 15:15:00 - 15:29:59 | 4.2090 | 4.2180 | | | PP |
USNOV23 | 15:30:00 - 15:44:59 | 4.2060 | 4.2190 | | | PQ |
USNOV23 | 15:45:00 - 15:59:59 | 4.2090 | 4.2160 | | | PR |
USNOV23 | 16:00:00 - 16:14:59 | 4.2090 | 4.2170 | | | PS |
Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
USDEC23 | 09:15:00 - 09:29:59 | 4.2280 | 4.2350 | | | AN |
USDEC23 | 09:30:00 - 09:44:59 | 4.2230 | 4.2350 | | | AO |
USDEC23 | 09:45:00 - 09:59:59 | 4.2270 | 4.2340 | | | AP |
USDEC23 | 10:00:00 - 10:14:59 | 4.2260 | 4.2340 | | | AR |
USDEC23 | 10:15:00 - 10:29:59 | 4.2240 | 4.2310 | | | AS |
USDEC23 | 10:30:00 - 10:44:59 | 4.2250 | 4.2350 | | | AT |
USDEC23 | 10:45:00 - 10:59:59 | 4.2260 | 4.2320 | | | AU |
USDEC23 | 11:00:00 - 11:14:59 | 4.2260 | 4.2320 | | | AW |
USDEC23 | 11:15:00 - 11:29:59 | 4.2270 | 4.2330 | | | AX |
USDEC23 | 11:30:00 - 11:44:59 | 4.2270 | 4.2350 | | | AY |
USDEC23 | 11:45:00 - 11:59:59 | 4.2260 | 4.2330 | | | AZ |
USDEC23 | 12:00:00 - 12:14:59 | 4.2230 | 4.2320 | | | PA |
USDEC23 | 12:15:00 - 12:29:59 | 4.2240 | 4.2320 | | | PB |
USDEC23 | 12:30:00 - 12:44:59 | 4.2210 | 4.2310 | | | PC |
USDEC23 | 12:45:00 - 12:59:59 | 4.2210 | 4.2300 | | | PD |
USDEC23 | 13:00:00 - 13:14:59 | 4.2190 | 4.2240 | | | PF |
USDEC23 | 13:15:00 - 13:29:59 | 4.2200 | 4.2280 | | | PG |
USDEC23 | 13:30:00 - 13:44:59 | 4.2190 | 4.2280 | | | PH |
USDEC23 | 13:45:00 - 13:59:59 | 4.2180 | 4.2250 | | | PI |
USDEC23 | 14:00:00 - 14:14:59 | 4.2150 | 4.2230 | | | PJ |
USDEC23 | 14:15:00 - 14:29:59 | 4.1860 | 4.2150 | | | PK |
USDEC23 | 14:30:00 - 14:44:59 | 4.1920 | 4.2200 | | | PL |
USDEC23 | 14:45:00 - 14:59:59 | 4.2100 | 4.2190 | | | PN |
USDEC23 | 15:15:00 - 15:29:59 | 4.2110 | 4.2200 | | | PP |
USDEC23 | 15:30:00 - 15:44:59 | 4.2070 | 4.2210 | | | PQ |
USDEC23 | 15:45:00 - 15:59:59 | 4.2100 | 4.2180 | | | PR |
USDEC23 | 16:00:00 - 16:14:59 | 4.2110 | 4.2190 | | | PS |
Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
USJAN24 | 09:15:00 - 09:29:59 | 4.2320 | 4.2400 | | | AN |
USJAN24 | 09:30:00 - 09:44:59 | 4.2280 | 4.2400 | | | AO |
USJAN24 | 09:45:00 - 09:59:59 | 4.2310 | 4.2390 | | | AP |
USJAN24 | 10:00:00 - 10:14:59 | 4.2310 | 4.2390 | | | AR |
USJAN24 | 10:15:00 - 10:29:59 | 4.2280 | 4.2360 | | | AS |
USJAN24 | 10:30:00 - 10:44:59 | 4.2300 | 4.2400 | | | AT |
USJAN24 | 10:45:00 - 10:59:59 | 4.2310 | 4.2370 | | | AU |
USJAN24 | 11:00:00 - 11:14:59 | 4.2310 | 4.2370 | | | AW |
USJAN24 | 11:15:00 - 11:29:59 | 4.2310 | 4.2380 | | | AX |
USJAN24 | 11:30:00 - 11:44:59 | 4.2320 | 4.2390 | | | AY |
USJAN24 | 11:45:00 - 11:59:59 | 4.2310 | 4.2370 | | | AZ |
USJAN24 | 12:00:00 - 12:14:59 | 4.2280 | 4.2360 | | | PA |
USJAN24 | 12:15:00 - 12:29:59 | 4.2290 | 4.2360 | | | PB |
USJAN24 | 12:30:00 - 12:44:59 | 4.2260 | 4.2360 | | | PC |
USJAN24 | 12:45:00 - 12:59:59 | 4.2260 | 4.2350 | | | PD |
USJAN24 | 13:00:00 - 13:14:59 | 4.2240 | 4.2280 | | | PF |
USJAN24 | 13:15:00 - 13:29:59 | 4.2240 | 4.2330 | | | PG |
USJAN24 | 13:30:00 - 13:44:59 | 4.2230 | 4.2330 | | | PH |
USJAN24 | 13:45:00 - 13:59:59 | 4.2230 | 4.2300 | | | PI |
USJAN24 | 14:00:00 - 14:14:59 | 4.2200 | 4.2280 | | | PJ |
USJAN24 | 14:15:00 - 14:29:59 | 4.1910 | 4.2200 | | | PK |
USJAN24 | 14:30:00 - 14:44:59 | 4.1970 | 4.2240 | | | PL |
USJAN24 | 14:45:00 - 14:59:59 | 4.2150 | 4.2230 | | | PN |
USJAN24 | 15:15:00 - 15:29:59 | 4.2160 | 4.2240 | | | PP |
USJAN24 | 15:30:00 - 15:44:59 | 4.2120 | 4.2250 | | | PQ |
USJAN24 | 15:45:00 - 15:59:59 | 4.2150 | 4.2230 | | | PR |
USJAN24 | 16:00:00 - 16:14:59 | 4.2160 | 4.2230 | | | PS |
Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
USMAR24 | 09:15:00 - 09:29:59 | 4.2340 | 4.2430 | | | AN |
USMAR24 | 09:30:00 - 09:44:59 | 4.2310 | 4.2430 | | | AO |
USMAR24 | 09:45:00 - 09:59:59 | 4.2340 | 4.2420 | | | AP |
USMAR24 | 10:00:00 - 10:14:59 | 4.2340 | 4.2430 | | | AR |
USMAR24 | 10:15:00 - 10:29:59 | 4.2310 | 4.2390 | | | AS |
USMAR24 | 10:30:00 - 10:44:59 | 4.2330 | 4.2430 | | | AT |
USMAR24 | 10:45:00 - 10:59:59 | 4.2330 | 4.2400 | | | AU |
USMAR24 | 11:00:00 - 11:14:59 | 4.2330 | 4.2410 | | | AW |
USMAR24 | 11:15:00 - 11:29:59 | 4.2340 | 4.2410 | | | AX |
USMAR24 | 11:30:00 - 11:44:59 | 4.2340 | 4.2430 | | | AY |
USMAR24 | 11:45:00 - 11:59:59 | 4.2330 | 4.2410 | | | AZ |
USMAR24 | 12:00:00 - 12:14:59 | 4.2300 | 4.2400 | | | PA |
USMAR24 | 12:15:00 - 12:29:59 | 4.2310 | 4.2400 | | | PB |
USMAR24 | 12:30:00 - 12:44:59 | 4.2290 | 4.2390 | | | PC |
USMAR24 | 12:45:00 - 12:59:59 | 4.2280 | 4.2380 | | | PD |
USMAR24 | 13:00:00 - 13:14:59 | 4.2260 | 4.2320 | | | PF |
USMAR24 | 13:15:00 - 13:29:59 | 4.2270 | 4.2360 | | | PG |
USMAR24 | 13:30:00 - 13:44:59 | 4.2260 | 4.2360 | | | PH |
USMAR24 | 13:45:00 - 13:59:59 | 4.2260 | 4.2330 | | | PI |
USMAR24 | 14:00:00 - 14:14:59 | 4.2220 | 4.2310 | | | PJ |
USMAR24 | 14:15:00 - 14:29:59 | 4.1930 | 4.2240 | | | PK |
USMAR24 | 14:30:00 - 14:44:59 | 4.2010 | 4.2270 | | | PL |
USMAR24 | 14:45:00 - 14:59:59 | 4.2180 | 4.2270 | | | PN |
USMAR24 | 15:15:00 - 15:29:59 | 4.2190 | 4.2280 | | | PP |
USMAR24 | 15:30:00 - 15:44:59 | 4.2140 | 4.2290 | | | PQ |
USMAR24 | 15:45:00 - 15:59:59 | 4.2180 | 4.2270 | | | PR |
USMAR24 | 16:00:00 - 16:14:59 | 4.2180 | 4.2270 | | | PS |
Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
USJUN24 | 09:15:00 - 09:29:59 | 4.2380 | 4.2480 | | | AN |
USJUN24 | 09:30:00 - 09:44:59 | 4.2350 | 4.2480 | | | AO |
USJUN24 | 09:45:00 - 09:59:59 | 4.2380 | 4.2470 | | | AP |
USJUN24 | 10:00:00 - 10:14:59 | 4.2380 | 4.2470 | | | AR |
USJUN24 | 10:15:00 - 10:29:59 | 4.2350 | 4.2440 | | | AS |
USJUN24 | 10:30:00 - 10:44:59 | 4.2370 | 4.2480 | | | AT |
USJUN24 | 10:45:00 - 10:59:59 | 4.2370 | 4.2450 | | | AU |
USJUN24 | 11:00:00 - 11:14:59 | 4.2370 | 4.2450 | | | AW |
USJUN24 | 11:15:00 - 11:29:59 | 4.2380 | 4.2460 | | | AX |
USJUN24 | 11:30:00 - 11:44:59 | 4.2380 | 4.2470 | | | AY |
USJUN24 | 11:45:00 - 11:59:59 | 4.2370 | 4.2450 | | | AZ |
USJUN24 | 12:00:00 - 12:14:59 | 4.2340 | 4.2440 | | | PA |
USJUN24 | 12:15:00 - 12:29:59 | 4.2350 | 4.2440 | | | PB |
USJUN24 | 12:30:00 - 12:44:59 | 4.2320 | 4.2440 | | | PC |
USJUN24 | 12:45:00 - 12:59:59 | 4.2310 | 4.2430 | | | PD |
USJUN24 | 13:00:00 - 13:14:59 | 4.2300 | 4.2360 | | | PF |
USJUN24 | 13:15:00 - 13:29:59 | 4.2300 | 4.2410 | | | PG |
USJUN24 | 13:30:00 - 13:44:59 | 4.2290 | 4.2410 | | | PH |
USJUN24 | 13:45:00 - 13:59:59 | 4.2290 | 4.2380 | | | PI |
USJUN24 | 14:00:00 - 14:14:59 | 4.2250 | 4.2360 | | | PJ |
USJUN24 | 14:15:00 - 14:29:59 | 4.1970 | 4.2280 | | | PK |
USJUN24 | 14:30:00 - 14:44:59 | 4.2050 | 4.2320 | | | PL |
USJUN24 | 14:45:00 - 14:59:59 | 4.2210 | 4.2310 | | | PN |
USJUN24 | 15:15:00 - 15:29:59 | 4.2220 | 4.2320 | | | PP |
USJUN24 | 15:30:00 - 15:44:59 | 4.2180 | 4.2330 | | | PQ |
USJUN24 | 15:45:00 - 15:59:59 | 4.2220 | 4.2310 | | | PR |
USJUN24 | 16:00:00 - 16:14:59 | 4.2220 | 4.2320 | | | PS |
Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
USSEP24 | 09:15:00 - 09:29:59 | 4.2400 | 4.2510 | | | AN |
USSEP24 | 09:30:00 - 09:44:59 | 4.2360 | 4.2510 | | | AO |
USSEP24 | 09:45:00 - 09:59:59 | 4.2390 | 4.2500 | | | AP |
USSEP24 | 10:00:00 - 10:14:59 | 4.2390 | 4.2500 | | | AR |
USSEP24 | 10:15:00 - 10:29:59 | 4.2360 | 4.2470 | | | AS |
USSEP24 | 10:30:00 - 10:44:59 | 4.2380 | 4.2510 | | | AT |
USSEP24 | 10:45:00 - 10:59:59 | 4.2390 | 4.2480 | | | AU |
USSEP24 | 11:00:00 - 11:14:59 | 4.2390 | 4.2480 | | | AW |
USSEP24 | 11:15:00 - 11:29:59 | 4.2390 | 4.2490 | | | AX |
USSEP24 | 11:30:00 - 11:44:59 | 4.2400 | 4.2500 | | | AY |
USSEP24 | 11:45:00 - 11:59:59 | 4.2390 | 4.2480 | | | AZ |
USSEP24 | 12:00:00 - 12:14:59 | 4.2360 | 4.2470 | | | PA |
USSEP24 | 12:15:00 - 12:29:59 | 4.2370 | 4.2470 | | | PB |
USSEP24 | 12:30:00 - 12:44:59 | 4.2340 | 4.2470 | | | PC |
USSEP24 | 12:45:00 - 12:59:59 | 4.2330 | 4.2460 | | | PD |
USSEP24 | 13:00:00 - 13:14:59 | 4.2320 | 4.2400 | | | PF |
USSEP24 | 13:15:00 - 13:29:59 | 4.2320 | 4.2440 | | | PG |
USSEP24 | 13:30:00 - 13:44:59 | 4.2310 | 4.2450 | | | PH |
USSEP24 | 13:45:00 - 13:59:59 | 4.2310 | 4.2410 | | | PI |
USSEP24 | 14:00:00 - 14:14:59 | 4.2270 | 4.2390 | | | PJ |
USSEP24 | 14:15:00 - 14:29:59 | 4.1990 | 4.2310 | | | PK |
USSEP24 | 14:30:00 - 14:44:59 | 4.2070 | 4.2360 | | | PL |
USSEP24 | 14:45:00 - 14:59:59 | 4.2230 | 4.2350 | | | PN |
USSEP24 | 15:15:00 - 15:29:59 | 4.2230 | 4.2360 | | | PP |
USSEP24 | 15:30:00 - 15:44:59 | 4.2190 | 4.2370 | | | PQ |
USSEP24 | 15:45:00 - 15:59:59 | 4.2230 | 4.2350 | | | PR |
USSEP24 | 16:00:00 - 16:14:59 | 4.2240 | 4.2350 | | | PS |