SPX Far Term VXST

VSTF
🏛️ usa →
14.86
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 21.48 21.48 21.07 21.07 0.0K
09:32 21.03 21.03 20.93 20.98 0.0K
09:33 21.00 21.01 20.85 20.85 0.0K
09:34 20.70 20.76 20.62 20.62 0.0K
09:35 20.68 20.74 20.66 20.66 0.0K
09:36 20.63 20.63 20.39 20.39 0.0K
09:37 20.55 20.65 20.53 20.53 0.0K
09:38 20.66 20.66 20.29 20.29 0.0K
09:39 20.39 20.39 20.25 20.25 0.0K
09:40 20.20 20.20 20.12 20.19 0.0K
09:41 20.20 20.35 20.18 20.35 0.0K
09:42 20.29 20.29 20.20 20.20 0.0K
09:43 20.27 20.47 20.25 20.30 0.0K
09:44 20.33 20.33 20.22 20.28 0.0K
09:45 20.39 20.39 20.15 20.15 0.0K
09:46 20.10 20.10 19.96 20.03 0.0K
09:47 19.99 20.00 19.90 19.99 0.0K
09:48 19.97 19.97 19.92 19.97 0.0K
09:49 20.00 20.07 19.97 19.97 0.0K
09:50 19.97 20.09 19.91 19.92 0.0K
09:51 20.00 20.01 19.91 20.01 0.0K
09:52 19.89 19.92 19.83 19.84 0.0K
09:53 19.73 19.73 19.69 19.72 0.0K
09:54 19.74 19.74 19.60 19.64 0.0K
09:55 19.70 19.70 19.57 19.57 0.0K
09:56 19.62 19.62 19.48 19.48 0.0K
09:57 19.49 19.51 19.38 19.38 0.0K
09:58 19.41 19.41 19.35 19.37 0.0K
09:59 19.33 19.34 19.32 19.32 0.0K
10:00 19.24 19.24 19.19 19.19 0.0K
10:01 19.25 19.28 19.19 19.27 0.0K
10:02 19.27 19.29 19.24 19.29 0.0K
10:03 19.27 19.35 19.27 19.33 0.0K
10:04 19.29 19.39 19.29 19.39 0.0K
10:05 19.32 19.36 19.31 19.32 0.0K
10:06 19.23 19.29 19.23 19.29 0.0K
10:07 19.34 19.34 19.22 19.22 0.0K
10:08 19.13 19.13 19.08 19.08 0.0K
10:09 19.22 19.22 19.07 19.07 0.0K
10:10 19.11 19.11 18.99 19.01 0.0K
10:11 19.05 19.05 18.91 18.91 0.0K
10:12 18.94 18.98 18.93 18.93 0.0K
10:13 19.05 19.05 19.03 19.03 0.0K
10:14 19.01 19.01 18.96 18.98 0.0K
10:15 18.94 18.94 18.87 18.87 0.0K
10:16 18.94 19.05 18.94 19.05 0.0K
10:17 19.08 19.09 19.01 19.09 0.0K
10:18 19.18 19.19 19.12 19.19 0.0K
10:19 19.19 19.38 19.19 19.38 0.0K
10:20 19.35 19.35 19.28 19.28 0.0K
10:21 19.26 19.26 19.22 19.26 0.0K
10:22 19.29 19.32 19.27 19.27 0.0K
10:23 19.21 19.21 18.97 18.97 0.0K
10:24 18.99 19.04 18.99 18.99 0.0K
10:25 18.99 19.04 18.99 19.02 0.0K
10:26 18.97 19.00 18.90 19.00 0.0K
10:27 19.05 19.05 18.97 18.97 0.0K
10:28 18.95 18.95 18.87 18.87 0.0K
10:29 18.85 18.85 18.70 18.75 0.0K
10:30 18.74 18.79 18.74 18.74 0.0K
10:31 18.76 18.81 18.69 18.69 0.0K
10:32 18.68 18.71 18.68 18.69 0.0K
10:33 18.63 18.63 18.61 18.61 0.0K
10:34 18.61 18.63 18.56 18.56 0.0K
10:35 18.49 18.59 18.47 18.48 0.0K
10:36 18.48 18.53 18.48 18.51 0.0K
10:37 18.54 18.54 18.49 18.51 0.0K
10:38 18.50 18.57 18.50 18.57 0.0K
10:39 18.58 18.58 18.46 18.49 0.0K
10:40 18.50 18.50 18.43 18.43 0.0K
10:41 18.41 18.47 18.41 18.42 0.0K
10:42 18.38 18.38 18.33 18.33 0.0K
10:43 18.32 18.35 18.32 18.35 0.0K
10:44 18.41 18.43 18.32 18.32 0.0K
10:45 18.29 18.35 18.29 18.35 0.0K
10:46 18.34 18.37 18.31 18.37 0.0K
10:47 18.40 18.47 18.38 18.47 0.0K
10:48 18.45 18.46 18.40 18.43 0.0K
10:49 18.43 18.50 18.43 18.48 0.0K
10:50 18.48 18.48 18.38 18.39 0.0K
10:51 18.43 18.46 18.43 18.45 0.0K
10:52 18.56 18.59 18.50 18.59 0.0K
10:53 18.55 18.61 18.55 18.61 0.0K
10:54 18.59 18.59 18.50 18.50 0.0K
10:55 18.48 18.54 18.44 18.54 0.0K
10:56 18.52 18.62 18.50 18.62 0.0K
10:57 18.67 18.75 18.65 18.75 0.0K
10:58 18.76 18.78 18.76 18.76 0.0K
10:59 18.72 18.82 18.72 18.82 0.0K
11:00 18.81 18.92 18.81 18.90 0.0K
11:01 18.88 18.89 18.84 18.89 0.0K
11:02 18.92 18.95 18.92 18.93 0.0K
11:03 18.92 19.03 18.92 19.03 0.0K
11:04 19.11 19.14 19.11 19.13 0.0K
11:05 19.12 19.16 19.11 19.16 0.0K
11:06 19.15 19.26 19.15 19.26 0.0K
11:07 19.39 19.39 19.33 19.33 0.0K
11:08 19.33 19.40 19.33 19.37 0.0K
11:09 19.42 19.52 19.42 19.52 0.0K
11:10 19.52 19.52 19.45 19.45 0.0K
11:11 19.43 19.46 19.43 19.43 0.0K
11:12 19.40 19.47 19.40 19.47 0.0K
11:13 19.45 19.45 19.42 19.42 0.0K
11:14 19.45 19.49 19.44 19.49 0.0K
11:15 19.45 19.47 19.43 19.47 0.0K
11:16 19.47 19.47 19.42 19.42 0.0K
11:17 19.40 19.45 19.40 19.44 0.0K
11:18 19.43 19.48 19.43 19.45 0.0K
11:19 19.48 19.51 19.47 19.47 0.0K
11:20 19.49 19.57 19.49 19.53 0.0K
11:21 19.60 19.64 19.59 19.59 0.0K
11:22 19.60 19.70 19.60 19.70 0.0K
11:23 19.72 19.77 19.72 19.77 0.0K
11:24 19.84 19.87 19.82 19.87 0.0K
11:25 19.87 19.93 19.87 19.93 0.0K
11:26 19.94 19.97 19.94 19.96 0.0K
11:27 19.96 20.04 19.96 20.04 0.0K
11:28 20.09 20.12 20.08 20.12 0.0K
11:29 20.14 20.15 20.12 20.14 0.0K
11:30 20.14 20.22 20.14 20.22 0.0K
11:31 20.21 20.27 20.21 20.25 0.0K
11:32 20.27 20.27 20.24 20.24 0.0K
11:33 20.25 20.25 20.22 20.22 0.0K
11:34 20.22 20.22 20.20 20.21 0.0K
11:35 20.20 20.20 20.09 20.12 0.0K
11:36 20.11 20.15 20.11 20.15 0.0K
11:37 20.16 20.16 19.99 19.99 0.0K
11:38 19.97 19.97 19.90 19.95 0.0K
11:39 19.95 20.10 19.95 20.10 0.0K
11:40 20.07 20.10 20.05 20.10 0.0K
11:41 20.07 20.07 20.06 20.07 0.0K
11:42 20.10 20.10 20.07 20.08 0.0K
11:43 20.07 20.07 20.06 20.07 0.0K
11:44 20.02 20.02 19.96 19.96 0.0K
11:45 19.95 19.96 19.92 19.92 0.0K
11:46 19.88 19.88 19.78 19.78 0.0K
11:47 19.61 19.61 19.39 19.39 0.0K
11:48 19.44 19.48 19.44 19.45 0.0K
11:49 19.43 19.47 19.43 19.47 0.0K
11:50 19.44 19.51 19.44 19.48 0.0K
11:51 19.41 19.43 19.40 19.40 0.0K
11:52 19.43 19.44 19.43 19.44 0.0K
11:53 19.49 19.76 19.49 19.76 0.0K
11:54 19.75 19.78 19.75 19.78 0.0K
11:55 19.82 19.84 19.81 19.83 0.0K
11:56 19.84 19.84 19.52 19.52 0.0K
11:57 19.50 19.51 19.48 19.48 0.0K
11:58 19.49 19.62 19.49 19.62 0.0K
11:59 19.64 19.67 19.64 19.65 0.0K
12:00 19.64 19.64 19.52 19.52 0.0K
12:01 19.50 19.50 19.48 19.48 0.0K
12:02 19.50 19.50 19.38 19.38 0.0K
12:03 19.36 19.36 19.26 19.26 0.0K
12:04 19.27 19.31 19.27 19.29 0.0K
12:05 19.27 19.37 19.27 19.34 0.0K
12:06 19.33 19.37 19.33 19.33 0.0K
12:07 19.24 19.30 19.24 19.30 0.0K
12:08 19.36 19.45 19.36 19.45 0.0K
12:09 19.48 19.48 19.46 19.46 0.0K
12:10 19.50 19.51 19.50 19.51 0.0K
12:11 19.49 19.51 19.42 19.51 0.0K
12:12 19.50 19.51 19.50 19.50 0.0K
12:13 19.46 19.46 19.31 19.31 0.0K
12:14 19.29 19.38 19.29 19.38 0.0K
12:15 19.39 19.41 19.37 19.37 0.0K
12:16 19.29 19.35 19.29 19.35 0.0K
12:17 19.38 19.40 19.37 19.40 0.0K
12:18 19.44 19.44 19.41 19.43 0.0K
12:19 19.45 19.46 19.45 19.46 0.0K
12:20 19.46 19.48 19.46 19.48 0.0K
12:21 19.47 19.57 19.47 19.57 0.0K
12:22 19.59 19.61 19.56 19.56 0.0K
12:23 19.54 19.54 19.51 19.52 0.0K
12:24 19.51 19.53 19.51 19.51 0.0K
12:25 19.55 19.60 19.55 19.60 0.0K
12:26 19.62 19.62 19.51 19.52 0.0K
12:27 19.51 19.51 19.42 19.42 0.0K
12:28 19.38 19.38 19.32 19.36 0.0K
12:29 19.32 19.35 19.32 19.35 0.0K
12:30 19.31 19.36 19.31 19.33 0.0K
12:31 19.32 19.35 19.30 19.30 0.0K
12:32 19.35 19.35 19.25 19.26 0.0K
12:33 19.24 19.24 19.20 19.20 0.0K
12:34 19.19 19.24 19.19 19.24 0.0K
12:35 19.21 19.24 19.19 19.24 0.0K
12:36 19.21 19.21 19.17 19.19 0.0K
12:37 19.18 19.22 19.18 19.22 0.0K
12:38 19.18 19.26 19.18 19.25 0.0K
12:39 19.23 19.25 19.22 19.25 0.0K
12:40 19.24 19.32 19.24 19.28 0.0K
12:41 19.28 19.31 19.28 19.30 0.0K
12:42 19.28 19.28 19.27 19.27 0.0K
12:43 19.25 19.27 19.25 19.27 0.0K
12:44 19.27 19.32 19.27 19.32 0.0K
12:45 19.26 19.33 19.26 19.33 0.0K
12:46 19.31 19.35 19.31 19.33 0.0K
12:47 19.32 19.38 19.32 19.38 0.0K
12:48 19.37 19.40 19.37 19.38 0.0K
12:49 19.36 19.43 19.36 19.43 0.0K
12:50 19.46 19.50 19.46 19.49 0.0K
12:51 19.52 19.55 19.52 19.55 0.0K
12:52 19.54 19.75 19.54 19.75 0.0K
12:53 19.77 19.78 19.75 19.75 0.0K
12:54 19.75 19.78 19.74 19.77 0.0K
12:55 19.76 19.78 19.74 19.78 0.0K
12:56 19.78 19.82 19.78 19.82 0.0K
12:57 19.85 19.91 19.85 19.91 0.0K
12:58 19.89 19.89 19.85 19.85 0.0K
12:59 19.86 19.94 19.86 19.94 0.0K
13:00 19.92 19.93 19.88 19.93 0.0K
13:01 19.93 19.93 19.90 19.93 0.0K
13:02 19.91 19.91 19.88 19.88 0.0K
13:03 19.89 19.89 19.81 19.85 0.0K
13:04 19.82 19.83 19.79 19.79 0.0K
13:05 19.82 19.82 19.69 19.70 0.0K
13:06 19.69 19.75 19.69 19.75 0.0K
13:07 19.75 19.76 19.73 19.75 0.0K
13:08 19.74 19.74 19.71 19.72 0.0K
13:09 19.74 19.74 19.70 19.74 0.0K
13:10 19.73 19.75 19.71 19.71 0.0K
13:11 19.74 19.79 19.74 19.79 0.0K
13:12 19.72 19.76 19.72 19.76 0.0K
13:13 19.77 19.78 19.72 19.72 0.0K
13:14 19.72 19.74 19.72 19.72 0.0K
13:15 19.72 19.72 19.69 19.69 0.0K
13:16 19.66 19.68 19.61 19.61 0.0K
13:17 19.59 19.61 19.58 19.58 0.0K
13:18 19.61 19.69 19.61 19.69 0.0K
13:19 19.72 19.75 19.72 19.74 0.0K
13:20 19.69 19.69 19.62 19.62 0.0K
13:21 19.65 19.70 19.64 19.70 0.0K
13:22 19.72 19.72 19.68 19.68 0.0K
13:23 19.68 19.68 19.62 19.62 0.0K
13:24 19.67 19.73 19.67 19.73 0.0K
13:25 19.72 19.72 19.65 19.68 0.0K
13:26 19.68 19.72 19.68 19.70 0.0K
13:27 19.71 19.74 19.71 19.74 0.0K
13:28 19.76 19.78 19.76 19.78 0.0K
13:29 19.78 19.81 19.78 19.81 0.0K
13:30 19.80 19.80 19.74 19.74 0.0K
13:31 19.74 19.74 19.54 19.54 0.0K
13:32 19.54 19.54 19.47 19.53 0.0K
13:33 19.52 19.52 19.40 19.40 0.0K
13:34 19.39 19.40 19.37 19.40 0.0K
13:35 19.41 19.41 19.37 19.38 0.0K
13:36 19.32 19.32 19.25 19.30 0.0K
13:37 19.32 19.34 19.31 19.31 0.0K
13:38 19.32 19.50 19.32 19.50 0.0K
13:39 19.51 19.54 19.51 19.51 0.0K
13:40 19.52 19.52 19.31 19.31 0.0K
13:41 19.36 19.37 19.32 19.34 0.0K
13:42 19.31 19.36 19.23 19.23 0.0K
13:43 19.20 19.21 19.19 19.19 0.0K
13:44 19.22 19.24 19.22 19.23 0.0K
13:45 19.20 19.24 19.20 19.24 0.0K
13:46 19.25 19.28 19.25 19.28 0.0K
13:47 19.27 19.27 19.23 19.23 0.0K
13:48 19.21 19.31 19.21 19.31 0.0K
13:49 19.29 19.38 19.29 19.31 0.0K
13:50 19.33 19.38 19.33 19.33 0.0K
13:51 19.30 19.30 19.28 19.30 0.0K
13:52 19.31 19.31 19.25 19.25 0.0K
13:53 19.23 19.24 19.22 19.24 0.0K
13:54 19.27 19.27 19.25 19.25 0.0K
13:55 19.26 19.28 19.26 19.28 0.0K
13:56 19.31 19.39 19.31 19.39 0.0K
13:57 19.36 19.44 19.36 19.44 0.0K
13:58 19.41 19.44 19.39 19.44 0.0K
13:59 19.43 19.43 19.39 19.42 0.0K
14:00 19.43 19.43 19.35 19.40 0.0K
14:01 19.35 19.35 19.28 19.28 0.0K
14:02 19.26 19.27 19.24 19.24 0.0K
14:03 19.23 19.23 19.17 19.17 0.0K
14:04 19.17 19.20 19.17 19.18 0.0K
14:05 19.20 19.28 19.20 19.28 0.0K
14:06 19.27 19.29 19.27 19.29 0.0K
14:07 19.29 19.29 19.26 19.26 0.0K
14:08 19.25 19.25 19.21 19.21 0.0K
14:09 19.19 19.21 19.11 19.21 0.0K
14:10 19.24 19.24 19.20 19.20 0.0K
14:11 19.11 19.11 19.08 19.08 0.0K
14:12 19.06 19.08 19.05 19.08 0.0K
14:13 19.09 19.11 19.08 19.09 0.0K
14:14 19.07 19.09 19.04 19.09 0.0K
14:15 19.07 19.07 18.99 18.99 0.0K
14:16 18.97 18.97 18.91 18.94 0.0K
14:17 18.93 18.94 18.93 18.93 0.0K
14:18 18.92 18.92 18.89 18.92 0.0K
14:19 18.90 18.90 18.79 18.79 0.0K
14:20 18.76 18.80 18.75 18.75 0.0K
14:21 18.76 18.78 18.76 18.78 0.0K
14:22 18.81 18.81 18.78 18.80 0.0K
14:23 18.80 18.80 18.73 18.73 0.0K
14:24 18.71 18.71 18.68 18.69 0.0K
14:25 18.69 18.69 18.53 18.59 0.0K
14:26 18.54 18.55 18.49 18.49 0.0K
14:27 18.47 18.47 18.39 18.40 0.0K
14:28 18.42 18.42 18.32 18.32 0.0K
14:29 18.31 18.31 18.23 18.23 0.0K
14:30 18.26 18.37 18.26 18.31 0.0K
14:31 18.36 18.44 18.36 18.37 0.0K
14:32 18.40 18.40 18.32 18.32 0.0K
14:33 18.32 18.32 18.31 18.32 0.0K
14:34 18.37 18.41 18.34 18.34 0.0K
14:35 18.34 18.34 18.33 18.34 0.0K
14:36 18.34 18.34 18.31 18.34 0.0K
14:37 18.35 18.42 18.35 18.42 0.0K
14:38 18.40 18.48 18.40 18.48 0.0K
14:39 18.51 18.51 18.41 18.42 0.0K
14:40 18.42 18.47 18.41 18.43 0.0K
14:41 18.45 18.46 18.45 18.46 0.0K
14:42 18.52 18.57 18.52 18.56 0.0K
14:43 18.54 18.58 18.54 18.58 0.0K
14:44 18.61 18.65 18.61 18.65 0.0K
14:45 18.65 18.72 18.65 18.72 0.0K
14:46 18.71 18.87 18.71 18.86 0.0K
14:47 18.87 18.91 18.86 18.91 0.0K
14:48 18.89 19.02 18.89 19.02 0.0K
14:49 19.02 19.13 19.02 19.13 0.0K
14:50 19.12 19.19 19.12 19.19 0.0K
14:51 19.23 19.26 19.23 19.26 0.0K
14:52 19.18 19.18 19.10 19.10 0.0K
14:53 19.04 19.12 19.04 19.10 0.0K
14:54 19.11 19.11 19.04 19.04 0.0K
14:55 19.06 19.11 19.06 19.11 0.0K
14:56 19.12 19.16 19.10 19.10 0.0K
14:57 19.12 19.12 19.03 19.03 0.0K
14:58 19.00 19.00 18.84 18.87 0.0K
14:59 18.90 18.95 18.90 18.95 0.0K
15:00 18.94 18.96 18.77 18.77 0.0K
15:01 18.83 18.83 18.76 18.78 0.0K
15:02 18.83 18.83 18.74 18.74 0.0K
15:03 18.74 18.78 18.74 18.78 0.0K
15:04 18.76 18.83 18.73 18.77 0.0K
15:05 18.87 18.97 18.84 18.97 0.0K
15:06 18.98 19.08 18.98 19.06 0.0K
15:07 19.10 19.20 19.10 19.20 0.0K
15:08 19.17 19.21 18.95 18.95 0.0K
15:09 19.00 19.01 18.99 19.01 0.0K
15:10 18.98 19.02 18.93 19.02 0.0K
15:11 18.95 18.98 18.92 18.98 0.0K
15:12 18.99 19.01 18.88 18.88 0.0K
15:13 18.89 18.99 18.89 18.99 0.0K
15:14 19.00 19.04 18.99 19.04 0.0K
15:15 19.04 19.10 19.04 19.08 0.0K
15:16 19.09 19.09 18.96 18.96 0.0K
15:17 18.96 19.00 18.92 19.00 0.0K
15:18 19.01 19.01 18.97 18.98 0.0K
15:19 18.92 18.92 18.76 18.76 0.0K
15:20 18.76 18.76 18.69 18.69 0.0K
15:21 18.65 18.68 18.65 18.68 0.0K
15:22 18.68 18.74 18.67 18.67 0.0K
15:23 18.65 18.67 18.65 18.67 0.0K
15:24 18.71 18.71 18.60 18.60 0.0K
15:25 18.61 18.69 18.61 18.68 0.0K
15:26 18.61 18.61 18.59 18.60 0.0K
15:27 18.56 18.63 18.56 18.61 0.0K
15:28 18.65 18.72 18.64 18.72 0.0K
15:29 18.76 18.77 18.72 18.72 0.0K
15:30 18.72 18.72 18.60 18.60 0.0K
15:31 18.62 18.69 18.62 18.65 0.0K
15:32 18.67 18.72 18.66 18.72 0.0K
15:33 18.70 18.80 18.70 18.77 0.0K
15:34 18.78 18.78 18.70 18.74 0.0K
15:35 18.73 18.74 18.71 18.74 0.0K
15:36 18.70 18.70 18.63 18.63 0.0K
15:37 18.61 18.63 18.60 18.63 0.0K
15:38 18.64 18.75 18.64 18.66 0.0K
15:39 18.64 18.64 18.61 18.62 0.0K
15:40 18.63 18.63 18.59 18.63 0.0K
15:41 18.59 18.65 18.58 18.65 0.0K
15:42 18.60 18.60 18.54 18.55 0.0K
15:43 18.51 18.54 18.45 18.45 0.0K
15:44 18.45 18.45 18.41 18.43 0.0K
15:45 18.41 18.41 18.40 18.41 0.0K
15:46 18.38 18.38 18.30 18.30 0.0K
15:47 18.31 18.40 18.31 18.39 0.0K
15:48 18.36 18.37 18.34 18.34 0.0K
15:49 18.40 18.47 18.35 18.41 0.0K
15:50 18.36 18.38 18.34 18.34 0.0K
15:51 18.34 18.41 18.34 18.41 0.0K
15:52 18.49 18.64 18.49 18.64 0.0K
15:53 18.61 18.70 18.61 18.70 0.0K
15:54 18.73 18.76 18.67 18.76 0.0K
15:55 18.64 18.64 18.51 18.51 0.0K
15:56 18.50 18.50 18.38 18.38 0.0K
15:57 18.38 18.38 18.25 18.26 0.0K
15:58 18.31 18.31 18.24 18.28 0.0K
15:59 18.30 18.30 18.22 18.22 0.0K
16:00 18.20 18.23 18.13 18.23 0.0K
16:01 18.27 18.27 18.17 18.17 0.0K
16:02 18.19 18.23 18.19 18.23 0.0K
16:03 18.24 18.29 18.23 18.29 0.0K
16:04 18.28 18.28 18.07 18.07 0.0K
16:05 18.08 18.23 18.08 18.22 0.0K
16:06 18.20 18.23 18.19 18.23 0.0K
16:07 18.22 18.25 18.22 18.23 0.0K
16:08 18.21 18.24 18.20 18.23 0.0K
16:09 18.24 18.25 18.23 18.24 0.0K
16:10 18.23 18.23 18.19 18.19 0.0K
16:11 18.23 18.26 18.23 18.26 0.0K
16:12 18.25 18.26 18.24 18.26 0.0K
16:13 18.27 18.29 18.27 18.29 0.0K
16:14 18.30 18.30 18.25 18.25 0.0K
16:15 18.22 18.22 18.22 18.22 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available