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 20.09 20.09 19.81 19.81 0.0K
09:32 19.73 19.73 19.48 19.53 0.0K
09:33 19.48 19.51 19.39 19.51 0.0K
09:34 19.47 19.59 19.43 19.59 0.0K
09:35 19.53 19.54 19.49 19.49 0.0K
09:36 19.46 19.67 19.46 19.67 0.0K
09:37 19.64 19.78 19.64 19.74 0.0K
09:38 19.74 19.75 19.72 19.74 0.0K
09:39 19.69 19.69 19.61 19.64 0.0K
09:40 19.54 19.74 19.54 19.74 0.0K
09:41 19.74 19.87 19.74 19.86 0.0K
09:42 19.88 19.99 19.88 19.99 0.0K
09:43 19.92 20.06 19.90 19.90 0.0K
09:44 19.94 20.10 19.94 20.10 0.0K
09:45 20.09 20.09 20.02 20.09 0.0K
09:46 20.08 20.23 20.08 20.23 0.0K
09:47 20.24 20.24 20.22 20.23 0.0K
09:48 20.17 20.31 20.17 20.31 0.0K
09:49 20.31 20.31 20.25 20.30 0.0K
09:50 20.28 20.36 20.28 20.36 0.0K
09:51 20.30 20.30 20.21 20.21 0.0K
09:52 20.18 20.32 20.18 20.32 0.0K
09:53 20.36 20.47 20.36 20.47 0.0K
09:54 20.54 20.62 20.54 20.59 0.0K
09:55 20.47 20.56 20.47 20.52 0.0K
09:56 20.54 20.54 20.15 20.15 0.0K
09:57 20.18 20.20 20.13 20.20 0.0K
09:58 20.25 20.27 20.22 20.27 0.0K
09:59 20.28 20.35 20.28 20.35 0.0K
10:00 20.37 20.56 20.37 20.50 0.0K
10:01 20.44 20.60 20.43 20.60 0.0K
10:02 20.62 20.76 20.62 20.76 0.0K
10:03 20.77 20.77 20.68 20.76 0.0K
10:04 20.73 20.83 20.73 20.83 0.0K
10:05 20.83 20.83 20.72 20.79 0.0K
10:06 20.83 20.86 20.83 20.86 0.0K
10:07 20.89 20.95 20.89 20.95 0.0K
10:08 21.02 21.02 20.95 20.96 0.0K
10:09 20.97 20.97 20.80 20.80 0.0K
10:10 20.77 20.99 20.77 20.99 0.0K
10:11 21.14 21.14 21.09 21.09 0.0K
10:12 21.08 21.15 21.08 21.09 0.0K
10:13 21.13 21.13 21.00 21.02 0.0K
10:14 21.01 21.22 21.01 21.22 0.0K
10:15 21.21 21.23 21.20 21.23 0.0K
10:16 21.30 21.38 21.27 21.35 0.0K
10:17 21.31 21.39 21.31 21.33 0.0K
10:18 21.38 21.43 21.38 21.43 0.0K
10:19 21.47 21.50 21.47 21.50 0.0K
10:20 21.57 21.58 21.55 21.58 0.0K
10:21 21.61 21.63 21.56 21.56 0.0K
10:22 21.33 21.33 20.89 20.89 0.0K
10:23 20.62 20.62 20.34 20.34 0.0K
10:24 20.46 20.46 19.75 19.75 0.0K
10:25 19.74 19.74 19.36 19.45 0.0K
10:26 19.32 19.45 19.32 19.38 0.0K
10:27 19.28 19.28 19.13 19.26 0.0K
10:28 19.43 19.54 19.30 19.54 0.0K
10:29 19.53 19.53 19.17 19.22 0.0K
10:30 19.17 19.34 19.17 19.32 0.0K
10:31 19.36 19.36 19.24 19.31 0.0K
10:32 19.34 19.43 19.34 19.43 0.0K
10:33 19.46 19.46 19.33 19.33 0.0K
10:34 19.29 19.29 19.19 19.23 0.0K
10:35 19.24 19.26 19.13 19.13 0.0K
10:36 19.18 19.21 19.17 19.21 0.0K
10:37 19.24 19.32 19.20 19.20 0.0K
10:38 19.28 19.37 19.28 19.32 0.0K
10:39 19.25 19.25 19.17 19.17 0.0K
10:40 19.29 19.32 19.25 19.32 0.0K
10:41 19.31 19.32 18.99 18.99 0.0K
10:42 19.07 19.09 18.98 18.98 0.0K
10:43 19.01 19.01 18.95 18.98 0.0K
10:44 18.94 18.94 18.75 18.78 0.0K
10:45 18.66 18.75 18.66 18.75 0.0K
10:46 18.74 18.76 18.71 18.72 0.0K
10:47 18.69 18.84 18.69 18.84 0.0K
10:48 18.88 18.88 18.82 18.84 0.0K
10:49 18.87 19.00 18.86 18.87 0.0K
10:50 18.82 18.82 18.76 18.76 0.0K
10:51 18.74 18.87 18.74 18.87 0.0K
10:52 18.88 18.98 18.88 18.93 0.0K
10:53 18.86 18.96 18.83 18.96 0.0K
10:54 18.97 19.13 18.97 19.12 0.0K
10:55 19.11 19.13 19.03 19.03 0.0K
10:56 19.01 19.08 19.01 19.03 0.0K
10:57 19.01 19.02 18.96 19.02 0.0K
10:58 19.07 19.07 19.00 19.00 0.0K
10:59 19.14 19.14 19.02 19.02 0.0K
11:00 19.05 19.11 19.00 19.00 0.0K
11:01 18.97 18.97 18.86 18.86 0.0K
11:02 18.83 18.88 18.83 18.85 0.0K
11:03 18.80 19.16 18.80 19.16 0.0K
11:04 19.11 19.11 19.00 19.04 0.0K
11:05 19.01 19.34 19.01 19.34 0.0K
11:06 19.52 19.52 19.30 19.30 0.0K
11:07 19.20 19.22 19.19 19.22 0.0K
11:08 19.10 19.11 19.01 19.01 0.0K
11:09 19.05 19.05 18.95 18.95 0.0K
11:10 18.97 18.97 18.79 18.84 0.0K
11:11 18.74 18.84 18.74 18.80 0.0K
11:12 18.79 18.79 18.75 18.75 0.0K
11:13 18.78 18.78 18.73 18.73 0.0K
11:14 18.69 18.72 18.69 18.69 0.0K
11:15 18.69 18.69 18.64 18.64 0.0K
11:16 18.62 18.73 18.62 18.68 0.0K
11:17 18.69 18.74 18.65 18.65 0.0K
11:18 18.65 18.65 18.59 18.64 0.0K
11:19 18.60 18.60 18.58 18.60 0.0K
11:20 18.57 18.60 18.56 18.57 0.0K
11:21 18.56 18.62 18.51 18.51 0.0K
11:22 18.53 18.53 18.48 18.48 0.0K
11:23 18.53 18.65 18.53 18.65 0.0K
11:24 18.62 18.65 18.62 18.65 0.0K
11:25 18.65 18.65 18.61 18.65 0.0K
11:26 18.69 18.79 18.69 18.79 0.0K
11:27 18.76 18.85 18.76 18.85 0.0K
11:28 18.90 18.91 18.84 18.90 0.0K
11:29 18.89 19.02 18.89 18.95 0.0K
11:30 18.94 18.96 18.94 18.96 0.0K
11:31 18.94 19.10 18.94 19.02 0.0K
11:32 18.98 18.98 18.86 18.90 0.0K
11:33 18.90 18.90 18.82 18.82 0.0K
11:34 18.82 18.82 18.81 18.82 0.0K
11:35 18.83 18.87 18.78 18.87 0.0K
11:36 18.87 18.87 18.76 18.77 0.0K
11:37 18.81 18.86 18.76 18.84 0.0K
11:38 18.84 18.90 18.82 18.90 0.0K
11:39 18.85 18.85 18.76 18.76 0.0K
11:40 18.76 18.76 18.68 18.71 0.0K
11:41 18.71 18.78 18.71 18.76 0.0K
11:42 18.79 18.84 18.77 18.84 0.0K
11:43 18.85 18.87 18.85 18.85 0.0K
11:44 18.78 18.78 18.63 18.63 0.0K
11:45 18.63 18.64 18.63 18.64 0.0K
11:46 18.64 18.64 18.60 18.60 0.0K
11:47 18.56 18.57 18.55 18.55 0.0K
11:48 18.57 18.57 18.42 18.42 0.0K
11:49 18.43 18.58 18.42 18.58 0.0K
11:50 18.70 18.70 18.53 18.58 0.0K
11:51 18.59 18.59 18.50 18.50 0.0K
11:52 18.47 18.50 18.47 18.50 0.0K
11:53 18.46 18.49 18.46 18.49 0.0K
11:54 18.51 18.56 18.51 18.56 0.0K
11:55 18.58 18.68 18.58 18.68 0.0K
11:56 18.72 18.98 18.72 18.98 0.0K
11:57 18.91 19.14 18.91 19.14 0.0K
11:58 19.16 19.26 19.16 19.21 0.0K
11:59 19.19 19.19 19.10 19.12 0.0K
12:00 19.13 19.22 19.04 19.04 0.0K
12:01 19.05 19.28 19.05 19.26 0.0K
12:02 19.26 19.29 19.26 19.26 0.0K
12:03 19.28 19.30 19.22 19.27 0.0K
12:04 19.33 19.33 19.31 19.32 0.0K
12:05 19.28 19.28 19.21 19.28 0.0K
12:06 19.19 19.20 19.16 19.20 0.0K
12:07 19.20 19.35 19.20 19.35 0.0K
12:08 19.34 19.34 19.31 19.32 0.0K
12:09 19.31 19.31 19.21 19.21 0.0K
12:10 19.15 19.16 19.12 19.16 0.0K
12:11 19.24 19.30 19.24 19.30 0.0K
12:12 19.34 19.34 19.23 19.23 0.0K
12:13 19.22 19.29 19.22 19.28 0.0K
12:14 19.30 19.30 19.27 19.27 0.0K
12:15 19.29 19.39 19.29 19.39 0.0K
12:16 19.37 19.37 19.34 19.37 0.0K
12:17 19.38 19.40 19.33 19.40 0.0K
12:18 19.36 19.36 19.28 19.28 0.0K
12:19 19.31 19.35 19.28 19.28 0.0K
12:20 19.26 19.26 19.24 19.24 0.0K
12:21 19.24 19.24 19.19 19.19 0.0K
12:22 19.16 19.16 19.10 19.11 0.0K
12:23 19.04 19.04 18.99 18.99 0.0K
12:24 18.99 18.99 18.83 18.83 0.0K
12:25 18.80 18.82 18.80 18.82 0.0K
12:26 18.80 18.80 18.76 18.76 0.0K
12:27 18.79 18.79 18.77 18.79 0.0K
12:28 18.80 18.88 18.77 18.87 0.0K
12:29 18.88 18.99 18.88 18.99 0.0K
12:30 19.14 19.22 19.14 19.16 0.0K
12:31 19.12 19.20 19.12 19.19 0.0K
12:32 19.20 19.27 19.19 19.27 0.0K
12:33 19.27 19.37 19.27 19.34 0.0K
12:34 19.36 19.36 19.34 19.34 0.0K
12:35 19.36 19.41 19.36 19.36 0.0K
12:36 19.34 19.34 19.33 19.34 0.0K
12:37 19.38 19.43 19.38 19.42 0.0K
12:38 19.49 19.49 19.45 19.46 0.0K
12:39 19.48 19.48 19.43 19.46 0.0K
12:40 19.48 19.51 19.47 19.47 0.0K
12:41 19.53 19.59 19.50 19.59 0.0K
12:42 19.60 19.65 19.57 19.65 0.0K
12:43 19.64 19.64 19.56 19.56 0.0K
12:44 19.56 19.59 19.56 19.59 0.0K
12:45 19.65 19.65 19.56 19.57 0.0K
12:46 19.57 19.66 19.57 19.66 0.0K
12:47 19.68 19.69 19.67 19.67 0.0K
12:48 19.67 19.71 19.63 19.63 0.0K
12:49 19.62 19.63 19.61 19.61 0.0K
12:50 19.57 19.57 19.46 19.46 0.0K
12:51 19.40 19.40 19.27 19.33 0.0K
12:52 19.28 19.29 19.25 19.27 0.0K
12:53 19.28 19.33 19.28 19.30 0.0K
12:54 19.27 19.27 19.05 19.05 0.0K
12:55 19.09 19.75 19.09 19.75 0.0K
12:56 19.51 19.54 19.30 19.48 0.0K
12:57 19.46 19.56 19.46 19.56 0.0K
12:58 19.51 19.53 19.39 19.39 0.0K
12:59 19.36 19.50 19.28 19.28 0.0K
13:00 19.32 19.47 19.32 19.47 0.0K
13:01 19.56 19.57 19.51 19.57 0.0K
13:02 19.59 19.75 19.59 19.75 0.0K
13:03 19.73 19.75 19.68 19.70 0.0K
13:04 19.65 19.65 19.56 19.57 0.0K
13:05 19.52 19.61 19.52 19.53 0.0K
13:06 19.53 19.60 19.46 19.54 0.0K
13:07 19.53 19.66 19.53 19.66 0.0K
13:08 19.48 19.51 19.43 19.51 0.0K
13:09 19.56 19.72 19.56 19.72 0.0K
13:10 19.70 19.80 19.70 19.77 0.0K
13:11 19.77 19.81 19.77 19.78 0.0K
13:12 19.70 19.72 19.57 19.57 0.0K
13:13 19.57 19.57 19.43 19.43 0.0K
13:14 19.41 19.45 19.39 19.44 0.0K
13:15 19.47 19.47 19.41 19.41 0.0K
13:16 19.40 19.44 19.40 19.41 0.0K
13:17 19.38 19.46 19.38 19.45 0.0K
13:18 19.42 19.44 19.40 19.44 0.0K
13:19 19.45 19.56 19.45 19.56 0.0K
13:20 19.51 19.52 19.45 19.45 0.0K
13:21 19.42 19.52 19.42 19.52 0.0K
13:22 19.45 19.52 19.45 19.50 0.0K
13:23 19.48 19.54 19.48 19.53 0.0K
13:24 19.53 19.54 19.53 19.54 0.0K
13:25 19.48 19.48 19.44 19.44 0.0K
13:26 19.42 19.42 19.32 19.32 0.0K
13:27 19.32 19.34 19.31 19.31 0.0K
13:28 19.34 19.36 19.23 19.23 0.0K
13:29 19.23 19.31 19.23 19.31 0.0K
13:30 19.30 19.32 19.28 19.29 0.0K
13:31 19.29 19.30 19.27 19.28 0.0K
13:32 19.26 19.26 19.21 19.21 0.0K
13:33 19.17 19.23 19.15 19.15 0.0K
13:34 19.16 19.16 19.12 19.14 0.0K
13:35 19.11 19.13 19.06 19.13 0.0K
13:36 19.10 19.17 19.04 19.16 0.0K
13:37 19.25 19.26 19.18 19.18 0.0K
13:38 19.19 19.23 19.19 19.21 0.0K
13:39 19.18 19.24 19.18 19.24 0.0K
13:40 19.21 19.27 19.21 19.21 0.0K
13:41 19.20 19.26 19.19 19.26 0.0K
13:42 19.21 19.36 19.21 19.36 0.0K
13:43 19.45 19.51 19.45 19.49 0.0K
13:44 19.49 19.49 19.39 19.39 0.0K
13:45 19.41 19.41 19.36 19.36 0.0K
13:46 19.34 19.34 19.20 19.20 0.0K
13:47 19.18 19.18 19.15 19.17 0.0K
13:48 19.15 19.15 19.03 19.03 0.0K
13:49 19.04 19.07 19.04 19.07 0.0K
13:50 19.06 19.06 18.97 19.00 0.0K
13:51 18.94 18.95 18.93 18.93 0.0K
13:52 18.91 18.92 18.90 18.92 0.0K
13:53 18.91 18.91 18.87 18.87 0.0K
13:54 18.84 18.85 18.83 18.85 0.0K
13:55 18.83 18.84 18.80 18.80 0.0K
13:56 18.78 18.83 18.78 18.83 0.0K
13:57 18.84 18.84 18.80 18.80 0.0K
13:58 18.81 18.84 18.81 18.81 0.0K
13:59 18.82 18.83 18.82 18.82 0.0K
14:00 18.83 18.83 18.77 18.79 0.0K
14:01 18.78 18.83 18.78 18.83 0.0K
14:02 18.83 18.90 18.83 18.86 0.0K
14:03 18.87 18.93 18.85 18.93 0.0K
14:04 18.89 18.91 18.86 18.86 0.0K
14:05 18.86 18.93 18.86 18.93 0.0K
14:06 18.94 18.94 18.88 18.88 0.0K
14:07 18.87 18.87 18.84 18.84 0.0K
14:08 18.83 18.85 18.81 18.81 0.0K
14:09 18.82 18.82 18.78 18.78 0.0K
14:10 18.84 18.84 18.75 18.76 0.0K
14:11 18.70 18.75 18.70 18.71 0.0K
14:12 18.73 18.73 18.68 18.68 0.0K
14:13 18.71 18.71 18.65 18.65 0.0K
14:14 18.64 18.64 18.59 18.60 0.0K
14:15 18.60 18.60 18.51 18.51 0.0K
14:16 18.54 18.55 18.53 18.53 0.0K
14:17 18.54 18.54 18.53 18.53 0.0K
14:18 18.52 18.57 18.52 18.57 0.0K
14:19 18.58 18.58 18.52 18.53 0.0K
14:20 18.54 18.56 18.54 18.56 0.0K
14:21 18.54 18.54 18.52 18.53 0.0K
14:22 18.52 18.58 18.52 18.56 0.0K
14:23 18.57 18.57 18.57 18.57 0.0K
14:24 18.58 18.59 18.56 18.56 0.0K
14:25 18.57 18.57 18.56 18.56 0.0K
14:26 18.56 18.59 18.55 18.59 0.0K
14:27 18.58 18.62 18.58 18.62 0.0K
14:28 18.63 18.64 18.59 18.63 0.0K
14:29 18.62 18.64 18.62 18.64 0.0K
14:30 18.66 18.66 18.63 18.65 0.0K
14:31 18.64 18.64 18.60 18.60 0.0K
14:32 18.60 18.63 18.60 18.60 0.0K
14:33 18.60 18.60 18.58 18.60 0.0K
14:34 18.58 18.62 18.58 18.61 0.0K
14:35 18.62 18.66 18.62 18.66 0.0K
14:36 18.69 18.69 18.67 18.67 0.0K
14:37 18.72 18.78 18.68 18.78 0.0K
14:38 18.78 18.79 18.75 18.75 0.0K
14:39 18.73 18.76 18.73 18.76 0.0K
14:40 18.76 18.79 18.75 18.75 0.0K
14:41 18.71 18.71 18.62 18.62 0.0K
14:42 18.60 18.61 18.58 18.59 0.0K
14:43 18.59 18.62 18.59 18.62 0.0K
14:44 18.63 18.63 18.59 18.59 0.0K
14:45 18.61 18.61 18.54 18.54 0.0K
14:46 18.55 18.60 18.55 18.59 0.0K
14:47 18.60 18.62 18.59 18.59 0.0K
14:48 18.57 18.58 18.53 18.53 0.0K
14:49 18.53 18.55 18.53 18.54 0.0K
14:50 18.56 18.56 18.53 18.54 0.0K
14:51 18.55 18.56 18.55 18.55 0.0K
14:52 18.55 18.57 18.55 18.57 0.0K
14:53 18.58 18.61 18.58 18.60 0.0K
14:54 18.58 18.60 18.58 18.59 0.0K
14:55 18.64 18.66 18.63 18.66 0.0K
14:56 18.64 18.67 18.64 18.65 0.0K
14:57 18.65 18.70 18.65 18.70 0.0K
14:58 18.73 18.79 18.73 18.79 0.0K
14:59 18.82 18.82 18.78 18.78 0.0K
15:00 18.73 18.77 18.65 18.65 0.0K
15:01 18.68 18.69 18.66 18.66 0.0K
15:02 18.62 18.66 18.62 18.66 0.0K
15:03 18.64 18.67 18.64 18.64 0.0K
15:04 18.62 18.62 18.58 18.59 0.0K
15:05 18.61 18.68 18.61 18.68 0.0K
15:06 18.68 18.77 18.68 18.77 0.0K
15:07 18.77 18.79 18.75 18.77 0.0K
15:08 18.77 18.80 18.76 18.80 0.0K
15:09 18.81 18.81 18.77 18.80 0.0K
15:10 18.80 18.86 18.80 18.84 0.0K
15:11 18.82 18.89 18.81 18.89 0.0K
15:12 18.95 18.95 18.88 18.88 0.0K
15:13 18.91 18.93 18.89 18.93 0.0K
15:14 18.93 18.94 18.93 18.94 0.0K
15:15 18.89 18.92 18.86 18.86 0.0K
15:16 18.86 18.87 18.86 18.86 0.0K
15:17 18.82 18.82 18.78 18.78 0.0K
15:18 18.79 18.79 18.78 18.79 0.0K
15:19 18.77 18.78 18.77 18.77 0.0K
15:20 18.75 18.76 18.72 18.75 0.0K
15:21 18.81 18.81 18.74 18.74 0.0K
15:22 18.72 18.79 18.72 18.79 0.0K
15:23 18.74 18.76 18.73 18.73 0.0K
15:24 18.72 18.73 18.71 18.73 0.0K
15:25 18.72 18.79 18.72 18.79 0.0K
15:26 18.81 18.87 18.81 18.87 0.0K
15:27 18.87 18.87 18.85 18.85 0.0K
15:28 18.88 18.88 18.83 18.83 0.0K
15:29 18.86 18.95 18.86 18.95 0.0K
15:30 18.94 19.02 18.94 19.02 0.0K
15:31 19.03 19.07 19.01 19.07 0.0K
15:32 19.07 19.07 18.99 18.99 0.0K
15:33 18.98 18.98 18.93 18.93 0.0K
15:34 18.92 18.95 18.90 18.92 0.0K
15:35 18.95 18.99 18.95 18.97 0.0K
15:36 18.90 18.92 18.90 18.90 0.0K
15:37 18.90 18.90 18.78 18.78 0.0K
15:38 18.79 18.81 18.78 18.81 0.0K
15:39 18.84 18.90 18.84 18.90 0.0K
15:40 18.90 18.90 18.84 18.90 0.0K
15:41 18.91 18.93 18.90 18.93 0.0K
15:42 18.97 18.97 18.94 18.97 0.0K
15:43 18.98 18.98 18.92 18.94 0.0K
15:44 18.91 18.92 18.91 18.92 0.0K
15:45 18.93 18.93 18.91 18.92 0.0K
15:46 18.85 18.92 18.85 18.92 0.0K
15:47 18.95 18.96 18.93 18.94 0.0K
15:48 18.93 18.94 18.90 18.94 0.0K
15:49 18.93 18.94 18.86 18.86 0.0K
15:50 18.86 18.86 18.78 18.79 0.0K
15:51 18.85 18.85 18.82 18.82 0.0K
15:52 18.85 18.85 18.81 18.84 0.0K
15:53 18.80 18.82 18.78 18.80 0.0K
15:54 18.77 18.84 18.77 18.84 0.0K
15:55 18.85 18.88 18.85 18.87 0.0K
15:56 18.88 18.94 18.88 18.94 0.0K
15:57 18.96 18.96 18.92 18.95 0.0K
15:58 18.92 18.93 18.85 18.85 0.0K
15:59 18.86 18.95 18.86 18.95 0.0K
16:00 18.96 18.96 18.92 18.93 0.0K
16:01 18.93 19.02 18.93 19.00 0.0K
16:02 19.05 19.05 18.95 18.97 0.0K
16:03 18.98 18.98 18.96 18.96 0.0K
16:04 18.99 19.03 18.99 18.99 0.0K
16:05 19.00 19.00 18.95 18.96 0.0K
16:06 18.98 18.98 18.95 18.95 0.0K
16:07 18.94 18.99 18.94 18.99 0.0K
16:08 18.98 19.00 18.98 18.99 0.0K
16:09 18.98 18.99 18.97 18.99 0.0K
16:10 19.01 19.03 19.01 19.03 0.0K
16:11 19.05 19.05 19.03 19.05 0.0K
16:12 19.05 19.06 19.04 19.04 0.0K
16:13 19.04 19.06 19.04 19.06 0.0K
16:14 19.07 19.09 19.07 19.09 0.0K
16:15 19.11 19.11 19.11 19.11 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available