Time & sales for HX at 2023-06-22
Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
HXSEP23 | 09:15:00 - 09:29:59 | 0.8829 | 0.8846 | | | AN |
HXSEP23 | 09:30:00 - 09:44:59 | 0.8849 | 0.8882 | | | AO |
HXSEP23 | 09:45:00 - 09:59:59 | 0.8846 | 0.8858 | | | AP |
HXSEP23 | 10:00:00 - 10:14:59 | 0.8845 | 0.8851 | | | AR |
HXSEP23 | 10:15:00 - 10:29:59 | 0.8845 | 0.8863 | | | AS |
HXSEP23 | 10:30:00 - 10:44:59 | 0.8857 | 0.8863 | | | AT |
HXSEP23 | 10:45:00 - 10:59:59 | 0.8855 | 0.8864 | | | AU |
HXSEP23 | 11:15:00 - 11:29:59 | 0.8857 | 0.8869 | | | AX |
HXSEP23 | 11:30:00 - 11:44:59 | 0.8860 | 0.8867 | | | AY |
HXSEP23 | 11:45:00 - 11:59:59 | 0.8850 | 0.8864 | | | AZ |
HXSEP23 | 12:00:00 - 12:14:59 | 0.8843 | 0.8856 | | | PA |
HXSEP23 | 12:15:00 - 12:29:59 | 0.8842 | 0.8853 | | | PB |
HXSEP23 | 12:30:00 - 12:44:59 | 0.8849 | 0.8854 | | | PC |
HXSEP23 | 12:45:00 - 12:59:59 | 0.8848 | 0.8853 | | | PD |
HXSEP23 | 13:00:00 - 13:14:59 | 0.8842 | 0.8848 | | | PF |
HXSEP23 | 13:15:00 - 13:29:59 | 0.8839 | 0.8851 | | | PG |
HXSEP23 | 13:30:00 - 13:44:59 | 0.8849 | 0.8865 | | | PH |
HXSEP23 | 13:45:00 - 13:59:59 | 0.8858 | 0.8862 | | | PI |
HXSEP23 | 14:00:00 - 14:14:59 | 0.8855 | 0.8864 | | | PJ |
HXSEP23 | 14:15:00 - 14:29:59 | 0.8853 | 0.8863 | | | PK |
HXSEP23 | 14:30:00 - 14:44:59 | 0.8848 | 0.8865 | | | PL |
HXSEP23 | 14:45:00 - 14:59:59 | 0.8864 | 0.8870 | | | PN |
HXSEP23 | 15:00:00 - 15:14:59 | 0.8873 | 0.8884 | | | PO |
HXSEP23 | 15:15:00 - 15:29:59 | 0.8871 | 0.8883 | | | PP |
HXSEP23 | 15:30:00 - 15:44:59 | 0.8863 | 0.8877 | | | PQ |
HXSEP23 | 15:45:00 - 15:59:59 | 0.8862 | 0.8867 | | | PR |
HXSEP23 | 16:00:00 - 16:14:59 | 0.8865 | 0.8873 | | | PS |
Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
HXDEC23 | 09:15:00 - 09:29:59 | 0.8748 | 0.8765 | | | AN |
HXDEC23 | 09:30:00 - 09:44:59 | 0.8765 | 0.8800 | | | AO |
HXDEC23 | 09:45:00 - 09:59:59 | 0.8761 | 0.8775 | | | AP |
HXDEC23 | 10:00:00 - 10:14:59 | 0.8760 | 0.8768 | | | AR |
HXDEC23 | 10:15:00 - 10:29:59 | 0.8760 | 0.8779 | | | AS |
HXDEC23 | 10:30:00 - 10:44:59 | 0.8773 | 0.8779 | | | AT |
HXDEC23 | 10:45:00 - 10:59:59 | 0.8772 | 0.8780 | | | AU |
HXDEC23 | 11:15:00 - 11:29:59 | 0.8773 | 0.8785 | | | AX |
HXDEC23 | 11:30:00 - 11:44:59 | 0.8775 | 0.8784 | | | AY |
HXDEC23 | 11:45:00 - 11:59:59 | 0.8766 | 0.8780 | | | AZ |
HXDEC23 | 12:00:00 - 12:14:59 | 0.8759 | 0.8772 | | | PA |
HXDEC23 | 12:15:00 - 12:29:59 | 0.8759 | 0.8769 | | | PB |
HXDEC23 | 12:30:00 - 12:44:59 | 0.8764 | 0.8770 | | | PC |
HXDEC23 | 12:45:00 - 12:59:59 | 0.8763 | 0.8769 | | | PD |
HXDEC23 | 13:00:00 - 13:14:59 | 0.8761 | 0.8765 | | | PF |
HXDEC23 | 13:15:00 - 13:29:59 | 0.8754 | 0.8767 | | | PG |
HXDEC23 | 13:30:00 - 13:44:59 | 0.8765 | 0.8781 | | | PH |
HXDEC23 | 13:45:00 - 13:59:59 | 0.8773 | 0.8779 | | | PI |
HXDEC23 | 14:00:00 - 14:14:59 | 0.8772 | 0.8780 | | | PJ |
HXDEC23 | 14:15:00 - 14:29:59 | 0.8768 | 0.8780 | | | PK |
HXDEC23 | 14:30:00 - 14:44:59 | 0.8764 | 0.8782 | | | PL |
HXDEC23 | 14:45:00 - 14:59:59 | 0.8780 | 0.8786 | | | PN |
HXDEC23 | 15:00:00 - 15:14:59 | 0.8786 | 0.8801 | | | PO |
HXDEC23 | 15:15:00 - 15:29:59 | 0.8786 | 0.8798 | | | PP |
HXDEC23 | 15:30:00 - 15:44:59 | 0.8779 | 0.8793 | | | PQ |
HXDEC23 | 15:45:00 - 15:59:59 | 0.8778 | 0.8783 | | | PR |
HXDEC23 | 16:00:00 - 16:14:59 | 0.8779 | 0.8788 | | | PS |
Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
HXMAR24 | 09:15:00 - 09:29:59 | 0.8663 | 0.8681 | | | AN |
HXMAR24 | 09:30:00 - 09:44:59 | 0.8684 | 0.8728 | | | AO |
HXMAR24 | 09:45:00 - 09:59:59 | 0.8673 | 0.8688 | | | AP |
HXMAR24 | 10:00:00 - 10:14:59 | 0.8672 | 0.8682 | | | AR |
HXMAR24 | 10:15:00 - 10:29:59 | 0.8673 | 0.8693 | | | AS |
HXMAR24 | 10:30:00 - 10:44:59 | 0.8685 | 0.8693 | | | AT |
HXMAR24 | 10:45:00 - 10:59:59 | 0.8684 | 0.8694 | | | AU |
HXMAR24 | 11:15:00 - 11:29:59 | 0.8685 | 0.8699 | | | AX |
HXMAR24 | 11:30:00 - 11:44:59 | 0.8688 | 0.8697 | | | AY |
HXMAR24 | 11:45:00 - 11:59:59 | 0.8679 | 0.8694 | | | AZ |
HXMAR24 | 12:00:00 - 12:14:59 | 0.8672 | 0.8686 | | | PA |
HXMAR24 | 12:15:00 - 12:29:59 | 0.8672 | 0.8685 | | | PB |
HXMAR24 | 12:30:00 - 12:44:59 | 0.8678 | 0.8684 | | | PC |
HXMAR24 | 12:45:00 - 12:59:59 | 0.8677 | 0.8683 | | | PD |
HXMAR24 | 13:00:00 - 13:14:59 | 0.8671 | 0.8679 | | | PF |
HXMAR24 | 13:15:00 - 13:29:59 | 0.8668 | 0.8681 | | | PG |
HXMAR24 | 13:30:00 - 13:44:59 | 0.8678 | 0.8695 | | | PH |
HXMAR24 | 13:45:00 - 13:59:59 | 0.8686 | 0.8693 | | | PI |
HXMAR24 | 14:00:00 - 14:14:59 | 0.8684 | 0.8694 | | | PJ |
HXMAR24 | 14:15:00 - 14:29:59 | 0.8682 | 0.8694 | | | PK |
HXMAR24 | 14:30:00 - 14:44:59 | 0.8678 | 0.8696 | | | PL |
HXMAR24 | 14:45:00 - 14:59:59 | 0.8694 | 0.8701 | | | PN |
HXMAR24 | 15:00:00 - 15:14:59 | 0.8701 | 0.8714 | | | PO |
HXMAR24 | 15:15:00 - 15:29:59 | 0.8700 | 0.8713 | | | PP |
HXMAR24 | 15:30:00 - 15:44:59 | 0.8693 | 0.8708 | | | PQ |
HXMAR24 | 15:45:00 - 15:59:59 | 0.8692 | 0.8698 | | | PR |
HXMAR24 | 16:00:00 - 16:14:59 | 0.8691 | 0.8703 | | | PS |
Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
HXJUN24 | 09:15:00 - 09:29:59 | 0.8593 | 0.8612 | | | AN |
HXJUN24 | 09:30:00 - 09:44:59 | 0.8613 | 0.8652 | | | AO |
HXJUN24 | 09:45:00 - 09:59:59 | 0.8602 | 0.8618 | | | AP |
HXJUN24 | 10:00:00 - 10:14:59 | 0.8601 | 0.8612 | | | AR |
HXJUN24 | 10:15:00 - 10:29:59 | 0.8602 | 0.8623 | | | AS |
HXJUN24 | 10:30:00 - 10:44:59 | 0.8614 | 0.8623 | | | AT |
HXJUN24 | 10:45:00 - 10:59:59 | 0.8612 | 0.8624 | | | AU |
HXJUN24 | 11:15:00 - 11:29:59 | 0.8614 | 0.8629 | | | AX |
HXJUN24 | 11:30:00 - 11:44:59 | 0.8617 | 0.8627 | | | AY |
HXJUN24 | 11:45:00 - 11:59:59 | 0.8608 | 0.8624 | | | AZ |
HXJUN24 | 12:00:00 - 12:14:59 | 0.8601 | 0.8616 | | | PA |
HXJUN24 | 12:15:00 - 12:29:59 | 0.8600 | 0.8613 | | | PB |
HXJUN24 | 12:30:00 - 12:44:59 | 0.8607 | 0.8614 | | | PC |
HXJUN24 | 12:45:00 - 12:59:59 | 0.8605 | 0.8613 | | | PD |
HXJUN24 | 13:00:00 - 13:14:59 | 0.8600 | 0.8609 | | | PF |
HXJUN24 | 13:15:00 - 13:29:59 | 0.8597 | 0.8612 | | | PG |
HXJUN24 | 13:30:00 - 13:44:59 | 0.8607 | 0.8625 | | | PH |
HXJUN24 | 13:45:00 - 13:59:59 | 0.8615 | 0.8623 | | | PI |
HXJUN24 | 14:00:00 - 14:14:59 | 0.8613 | 0.8624 | | | PJ |
HXJUN24 | 14:15:00 - 14:29:59 | 0.8611 | 0.8624 | | | PK |
HXJUN24 | 14:30:00 - 14:44:59 | 0.8606 | 0.8626 | | | PL |
HXJUN24 | 14:45:00 - 14:59:59 | 0.8622 | 0.8630 | | | PN |
HXJUN24 | 15:00:00 - 15:14:59 | 0.8629 | 0.8644 | | | PO |
HXJUN24 | 15:15:00 - 15:29:59 | 0.8627 | 0.8642 | | | PP |
HXJUN24 | 15:30:00 - 15:44:59 | 0.8622 | 0.8637 | | | PQ |
HXJUN24 | 15:45:00 - 15:59:59 | 0.8620 | 0.8628 | | | PR |
HXJUN24 | 16:00:00 - 16:14:59 | 0.8623 | 0.8633 | | | PS |