SPX Far Term VXST

VSTF
🏛️ usa →
13.67
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 20.02 20.02 19.79 19.79 0.0K
09:32 19.74 19.74 19.64 19.64 0.0K
09:33 19.60 19.61 19.54 19.61 0.0K
09:34 19.69 19.69 19.56 19.59 0.0K
09:35 19.57 19.59 19.57 19.59 0.0K
09:36 19.67 19.70 19.59 19.59 0.0K
09:37 19.53 19.65 19.53 19.65 0.0K
09:38 19.67 19.89 19.67 19.89 0.0K
09:39 19.90 20.08 19.90 20.01 0.0K
09:40 20.04 20.04 19.93 20.03 0.0K
09:41 20.05 20.16 20.05 20.14 0.0K
09:42 20.08 20.13 20.08 20.13 0.0K
09:43 20.20 20.34 20.20 20.34 0.0K
09:44 20.35 20.37 20.33 20.37 0.0K
09:45 20.36 20.50 20.36 20.50 0.0K
09:46 20.40 20.40 20.29 20.29 0.0K
09:47 20.29 20.29 20.18 20.18 0.0K
09:48 20.14 20.29 20.14 20.29 0.0K
09:49 20.37 20.74 20.37 20.74 0.0K
09:50 20.76 20.79 20.76 20.79 0.0K
09:51 20.82 20.92 20.74 20.74 0.0K
09:52 20.65 20.85 20.65 20.84 0.0K
09:53 20.82 20.90 20.82 20.88 0.0K
09:54 20.73 20.73 20.68 20.69 0.0K
09:55 20.84 20.89 20.84 20.88 0.0K
09:56 20.98 21.19 20.97 21.19 0.0K
09:57 21.28 21.44 21.28 21.44 0.0K
09:58 21.52 21.52 21.31 21.31 0.0K
09:59 21.26 21.35 21.26 21.35 0.0K
10:00 21.35 22.06 21.35 21.85 0.0K
10:01 21.72 21.72 21.51 21.51 0.0K
10:02 21.58 21.92 21.58 21.89 0.0K
10:03 21.79 21.81 21.60 21.81 0.0K
10:04 21.63 21.66 21.50 21.50 0.0K
10:05 21.49 21.58 21.41 21.42 0.0K
10:06 21.47 21.59 21.37 21.59 0.0K
10:07 21.48 21.48 21.20 21.20 0.0K
10:08 21.36 21.50 21.36 21.50 0.0K
10:09 21.59 21.76 21.59 21.68 0.0K
10:10 21.77 21.81 21.51 21.59 0.0K
10:11 21.51 21.51 21.43 21.43 0.0K
10:12 21.46 21.50 21.32 21.47 0.0K
10:13 21.48 21.57 21.48 21.57 0.0K
10:14 21.57 21.68 21.57 21.68 0.0K
10:15 21.67 21.86 21.66 21.66 0.0K
10:16 21.75 21.78 21.73 21.74 0.0K
10:17 21.68 21.68 21.56 21.56 0.0K
10:18 21.56 21.58 21.50 21.58 0.0K
10:19 21.61 21.70 21.59 21.59 0.0K
10:20 21.60 21.60 21.43 21.46 0.0K
10:21 21.44 21.48 21.29 21.29 0.0K
10:22 21.21 21.22 20.96 21.00 0.0K
10:23 21.02 21.02 20.85 20.85 0.0K
10:24 20.93 20.93 20.89 20.93 0.0K
10:25 20.99 21.03 20.97 21.01 0.0K
10:26 21.00 21.05 21.00 21.05 0.0K
10:27 20.96 20.96 20.81 20.81 0.0K
10:28 20.79 20.88 20.79 20.88 0.0K
10:29 20.83 20.85 20.81 20.85 0.0K
10:30 20.65 20.65 20.44 20.56 0.0K
10:31 20.55 20.72 20.55 20.72 0.0K
10:32 20.63 20.66 20.57 20.62 0.0K
10:33 20.61 20.64 20.61 20.64 0.0K
10:34 20.65 20.71 20.62 20.62 0.0K
10:35 20.54 20.68 20.54 20.68 0.0K
10:36 20.59 20.64 20.56 20.56 0.0K
10:37 20.56 20.97 20.56 20.97 0.0K
10:38 20.93 20.93 20.86 20.90 0.0K
10:39 20.81 20.81 20.58 20.62 0.0K
10:40 20.64 20.79 20.64 20.67 0.0K
10:41 20.63 20.63 20.58 20.58 0.0K
10:42 20.55 20.55 20.40 20.47 0.0K
10:43 20.49 20.49 20.35 20.35 0.0K
10:44 20.37 20.37 20.23 20.23 0.0K
10:45 20.19 20.32 20.19 20.32 0.0K
10:46 20.33 20.49 20.33 20.45 0.0K
10:47 20.59 20.62 20.56 20.62 0.0K
10:48 20.62 20.81 20.61 20.81 0.0K
10:49 20.80 20.86 20.80 20.80 0.0K
10:50 20.82 20.84 20.71 20.84 0.0K
10:51 20.80 20.80 20.67 20.67 0.0K
10:52 20.67 20.76 20.63 20.63 0.0K
10:53 20.72 20.72 20.60 20.60 0.0K
10:54 20.60 20.64 20.58 20.58 0.0K
10:55 20.61 20.72 20.61 20.66 0.0K
10:56 20.69 20.79 20.69 20.73 0.0K
10:57 20.74 20.99 20.74 20.99 0.0K
10:58 21.08 21.12 21.02 21.02 0.0K
10:59 20.94 21.15 20.94 21.15 0.0K
11:00 21.11 21.11 20.84 20.84 0.0K
11:01 20.91 20.91 20.80 20.86 0.0K
11:02 20.90 20.93 20.83 20.83 0.0K
11:03 20.88 20.90 20.83 20.83 0.0K
11:04 20.89 20.99 20.89 20.89 0.0K
11:05 20.86 20.89 20.83 20.84 0.0K
11:06 20.78 20.81 20.70 20.81 0.0K
11:07 20.87 20.95 20.78 20.90 0.0K
11:08 20.88 20.89 20.84 20.84 0.0K
11:09 20.86 20.91 20.82 20.91 0.0K
11:10 20.85 20.85 20.72 20.72 0.0K
11:11 20.68 20.92 20.68 20.92 0.0K
11:12 20.95 21.05 20.95 20.98 0.0K
11:13 20.92 20.92 20.75 20.75 0.0K
11:14 20.72 20.81 20.72 20.73 0.0K
11:15 20.75 20.80 20.71 20.80 0.0K
11:16 20.86 20.86 20.81 20.81 0.0K
11:17 20.69 20.69 20.56 20.65 0.0K
11:18 20.72 20.72 20.65 20.65 0.0K
11:19 20.68 20.68 20.61 20.61 0.0K
11:20 20.58 20.58 20.54 20.57 0.0K
11:21 20.60 20.60 20.39 20.39 0.0K
11:22 20.38 20.39 20.33 20.39 0.0K
11:23 20.36 20.39 20.36 20.39 0.0K
11:24 20.34 20.35 20.30 20.35 0.0K
11:25 20.36 20.68 20.36 20.68 0.0K
11:26 20.79 20.82 20.75 20.75 0.0K
11:27 20.76 20.91 20.76 20.87 0.0K
11:28 20.93 21.08 20.93 21.08 0.0K
11:29 21.11 21.13 21.02 21.13 0.0K
11:30 21.21 21.21 21.17 21.17 0.0K
11:31 21.07 21.15 21.07 21.15 0.0K
11:32 21.08 21.15 21.06 21.10 0.0K
11:33 21.11 21.21 21.11 21.13 0.0K
11:34 21.12 21.21 21.12 21.21 0.0K
11:35 21.21 21.21 21.14 21.14 0.0K
11:36 21.09 21.33 21.09 21.33 0.0K
11:37 21.27 21.42 21.27 21.42 0.0K
11:38 21.37 21.49 21.33 21.49 0.0K
11:39 21.43 21.47 21.36 21.36 0.0K
11:40 21.39 21.44 21.39 21.44 0.0K
11:41 21.45 21.49 21.42 21.42 0.0K
11:42 21.37 21.40 21.31 21.31 0.0K
11:43 21.31 21.46 21.31 21.46 0.0K
11:44 21.47 21.53 21.46 21.52 0.0K
11:45 21.49 21.49 21.45 21.45 0.0K
11:46 21.42 21.42 21.38 21.38 0.0K
11:47 21.39 21.39 21.35 21.38 0.0K
11:48 21.33 21.37 21.26 21.26 0.0K
11:49 21.18 21.18 21.13 21.13 0.0K
11:50 21.12 21.12 20.98 21.05 0.0K
11:51 20.97 20.99 20.95 20.99 0.0K
11:52 21.04 21.04 20.96 20.96 0.0K
11:53 20.97 21.00 20.95 20.95 0.0K
11:54 20.93 20.93 20.89 20.93 0.0K
11:55 20.94 20.98 20.89 20.98 0.0K
11:56 20.96 20.96 20.82 20.82 0.0K
11:57 20.84 20.84 20.83 20.83 0.0K
11:58 20.83 20.89 20.83 20.89 0.0K
11:59 20.88 20.91 20.83 20.91 0.0K
12:00 20.91 21.00 20.91 21.00 0.0K
12:01 20.96 21.03 20.96 21.02 0.0K
12:02 21.03 21.03 20.94 20.94 0.0K
12:03 20.90 20.97 20.90 20.96 0.0K
12:04 20.93 20.93 20.89 20.89 0.0K
12:05 20.92 20.93 20.82 20.82 0.0K
12:06 20.80 20.83 20.80 20.83 0.0K
12:07 20.83 20.83 20.70 20.70 0.0K
12:08 20.70 20.73 20.69 20.69 0.0K
12:09 20.72 20.84 20.72 20.84 0.0K
12:10 20.83 20.83 20.74 20.74 0.0K
12:11 20.74 20.78 20.74 20.75 0.0K
12:12 20.72 20.74 20.68 20.71 0.0K
12:13 20.77 20.78 20.71 20.71 0.0K
12:14 20.67 20.67 20.62 20.63 0.0K
12:15 20.67 20.79 20.67 20.79 0.0K
12:16 20.75 20.75 20.59 20.59 0.0K
12:17 20.61 20.61 20.59 20.59 0.0K
12:18 20.59 20.59 20.55 20.59 0.0K
12:19 20.62 20.62 20.58 20.59 0.0K
12:20 20.56 20.56 20.54 20.55 0.0K
12:21 20.55 20.62 20.55 20.60 0.0K
12:22 20.62 20.62 20.52 20.52 0.0K
12:23 20.51 20.54 20.48 20.48 0.0K
12:24 20.49 20.53 20.48 20.53 0.0K
12:25 20.53 20.53 20.47 20.51 0.0K
12:26 20.51 20.60 20.51 20.60 0.0K
12:27 20.61 20.67 20.61 20.66 0.0K
12:28 20.69 20.69 20.59 20.62 0.0K
12:29 20.60 20.65 20.60 20.65 0.0K
12:30 20.63 20.72 20.63 20.72 0.0K
12:31 20.67 20.67 20.58 20.61 0.0K
12:32 20.61 20.62 20.59 20.62 0.0K
12:33 20.60 20.64 20.59 20.64 0.0K
12:34 20.63 20.74 20.63 20.74 0.0K
12:35 20.72 20.73 20.69 20.73 0.0K
12:36 20.72 20.75 20.67 20.75 0.0K
12:37 20.76 20.83 20.76 20.77 0.0K
12:38 20.76 20.76 20.71 20.71 0.0K
12:39 20.72 20.72 20.63 20.63 0.0K
12:40 20.64 20.65 20.64 20.64 0.0K
12:41 20.65 20.65 20.60 20.64 0.0K
12:42 20.63 20.63 20.51 20.51 0.0K
12:43 20.54 20.56 20.54 20.56 0.0K
12:44 20.60 20.66 20.60 20.66 0.0K
12:45 20.64 20.76 20.64 20.76 0.0K
12:46 20.76 20.85 20.76 20.85 0.0K
12:47 20.82 20.94 20.80 20.91 0.0K
12:48 20.94 20.94 20.77 20.77 0.0K
12:49 20.77 20.80 20.73 20.79 0.0K
12:50 20.79 20.82 20.79 20.82 0.0K
12:51 20.80 20.85 20.80 20.83 0.0K
12:52 20.82 20.82 20.78 20.78 0.0K
12:53 20.85 20.95 20.85 20.95 0.0K
12:54 20.94 21.09 20.94 21.07 0.0K
12:55 21.11 21.17 21.10 21.17 0.0K
12:56 21.14 21.32 21.14 21.32 0.0K
12:57 21.34 21.40 21.31 21.40 0.0K
12:58 21.37 21.39 21.32 21.32 0.0K
12:59 21.31 21.31 21.20 21.20 0.0K
13:00 21.19 21.31 21.18 21.31 0.0K
13:01 21.34 21.36 21.33 21.33 0.0K
13:02 21.33 21.36 21.32 21.36 0.0K
13:03 21.37 21.37 21.28 21.28 0.0K
13:04 21.35 21.39 21.35 21.36 0.0K
13:05 21.42 21.69 21.42 21.69 0.0K
13:06 21.75 21.89 21.74 21.89 0.0K
13:07 21.87 22.05 21.87 22.05 0.0K
13:08 21.97 22.02 21.97 22.01 0.0K
13:09 21.98 22.03 21.98 21.98 0.0K
13:10 22.00 22.12 22.00 22.12 0.0K
13:11 22.11 22.18 22.09 22.09 0.0K
13:12 22.07 22.07 22.00 22.00 0.0K
13:13 22.06 22.21 22.06 22.21 0.0K
13:14 22.21 22.23 22.20 22.20 0.0K
13:15 22.18 22.19 22.02 22.02 0.0K
13:16 22.07 22.08 22.03 22.03 0.0K
13:17 22.02 22.05 22.02 22.05 0.0K
13:18 22.04 22.07 21.96 21.96 0.0K
13:19 21.91 21.97 21.91 21.97 0.0K
13:20 21.95 22.04 21.95 21.99 0.0K
13:21 22.00 22.04 22.00 22.01 0.0K
13:22 22.03 22.03 22.00 22.00 0.0K
13:23 22.00 22.05 21.97 21.97 0.0K
13:24 21.96 21.97 21.76 21.76 0.0K
13:25 21.78 21.90 21.78 21.89 0.0K
13:26 21.89 21.95 21.89 21.92 0.0K
13:27 21.97 22.28 21.97 22.28 0.0K
13:28 22.34 22.53 22.34 22.53 0.0K
13:29 22.67 22.73 22.61 22.61 0.0K
13:30 22.61 22.61 22.41 22.41 0.0K
13:31 22.30 22.37 22.30 22.33 0.0K
13:32 22.34 22.49 22.34 22.49 0.0K
13:33 22.63 22.63 22.44 22.44 0.0K
13:34 22.50 22.56 22.50 22.51 0.0K
13:35 22.52 22.52 22.35 22.35 0.0K
13:36 22.30 22.39 22.30 22.39 0.0K
13:37 22.40 22.40 22.36 22.37 0.0K
13:38 22.41 22.52 22.39 22.52 0.0K
13:39 22.48 22.52 22.43 22.47 0.0K
13:40 22.47 22.47 22.39 22.42 0.0K
13:41 22.43 22.43 22.27 22.27 0.0K
13:42 22.27 22.27 22.11 22.11 0.0K
13:43 22.08 22.16 22.08 22.14 0.0K
13:44 22.15 22.17 22.15 22.15 0.0K
13:45 22.14 22.24 22.14 22.15 0.0K
13:46 22.07 22.19 22.03 22.19 0.0K
13:47 22.23 22.25 22.20 22.25 0.0K
13:48 22.22 22.22 21.73 21.91 0.0K
13:49 21.91 22.10 21.91 22.10 0.0K
13:50 22.05 22.08 21.92 21.92 0.0K
13:51 21.94 22.10 21.94 22.10 0.0K
13:52 22.07 22.07 21.97 21.97 0.0K
13:53 21.93 22.01 21.89 22.01 0.0K
13:54 21.92 22.01 21.92 22.01 0.0K
13:55 22.01 22.08 21.99 22.07 0.0K
13:56 22.08 22.13 22.08 22.13 0.0K
13:57 22.15 22.15 22.03 22.03 0.0K
13:58 22.03 22.03 21.88 21.88 0.0K
13:59 21.81 21.84 21.76 21.76 0.0K
14:00 21.76 21.82 21.64 21.64 0.0K
14:01 21.56 21.60 21.56 21.60 0.0K
14:02 21.50 21.51 21.49 21.49 0.0K
14:03 21.51 21.51 21.40 21.43 0.0K
14:04 21.44 21.55 21.43 21.55 0.0K
14:05 21.52 21.54 21.52 21.54 0.0K
14:06 21.60 21.64 21.59 21.64 0.0K
14:07 21.62 21.64 21.62 21.64 0.0K
14:08 21.59 21.62 21.57 21.57 0.0K
14:09 21.61 21.61 21.57 21.57 0.0K
14:10 21.58 21.62 21.58 21.62 0.0K
14:11 21.56 21.61 21.56 21.61 0.0K
14:12 21.56 21.58 21.48 21.51 0.0K
14:13 21.54 21.62 21.54 21.59 0.0K
14:14 21.59 21.65 21.59 21.65 0.0K
14:15 21.62 21.67 21.59 21.67 0.0K
14:16 21.72 21.80 21.70 21.80 0.0K
14:17 21.87 21.97 21.87 21.95 0.0K
14:18 21.95 22.11 21.95 22.04 0.0K
14:19 22.02 22.02 21.97 22.01 0.0K
14:20 22.08 22.08 21.98 21.98 0.0K
14:21 22.03 22.03 21.94 21.94 0.0K
14:22 21.87 21.98 21.87 21.98 0.0K
14:23 21.98 21.98 21.87 21.87 0.0K
14:24 21.81 21.85 21.78 21.85 0.0K
14:25 21.86 21.92 21.86 21.89 0.0K
14:26 21.93 21.98 21.93 21.96 0.0K
14:27 21.98 22.05 21.98 22.02 0.0K
14:28 21.98 22.03 21.97 21.97 0.0K
14:29 21.99 22.01 21.99 21.99 0.0K
14:30 21.99 21.99 21.80 21.80 0.0K
14:31 21.83 21.83 21.62 21.62 0.0K
14:32 21.56 21.60 21.50 21.60 0.0K
14:33 21.58 21.58 21.46 21.46 0.0K
14:34 21.49 21.54 21.46 21.54 0.0K
14:35 21.54 21.54 21.51 21.53 0.0K
14:36 21.60 21.64 21.60 21.64 0.0K
14:37 21.62 21.69 21.62 21.67 0.0K
14:38 21.72 21.77 21.65 21.65 0.0K
14:39 21.63 21.63 21.53 21.53 0.0K
14:40 21.47 21.47 21.28 21.28 0.0K
14:41 21.28 21.28 21.20 21.20 0.0K
14:42 21.19 21.19 21.14 21.14 0.0K
14:43 21.21 21.30 21.21 21.30 0.0K
14:44 21.32 21.32 21.23 21.23 0.0K
14:45 21.21 21.40 21.21 21.40 0.0K
14:46 21.36 21.50 21.36 21.50 0.0K
14:47 21.49 21.54 21.49 21.51 0.0K
14:48 21.57 21.71 21.57 21.64 0.0K
14:49 21.66 21.81 21.66 21.81 0.0K
14:50 21.79 21.79 21.69 21.69 0.0K
14:51 21.64 21.92 21.64 21.92 0.0K
14:52 22.24 22.38 22.24 22.38 0.0K
14:53 22.42 22.51 22.42 22.51 0.0K
14:54 22.66 22.66 22.36 22.36 0.0K
14:55 22.37 22.46 22.37 22.40 0.0K
14:56 22.32 22.32 22.06 22.10 0.0K
14:57 22.29 22.38 22.29 22.38 0.0K
14:58 22.28 22.34 22.28 22.34 0.0K
14:59 22.35 22.36 22.31 22.36 0.0K
15:00 22.42 22.75 22.42 22.72 0.0K
15:01 22.78 23.13 22.78 23.13 0.0K
15:02 23.20 23.20 23.15 23.15 0.0K
15:03 23.20 23.33 23.20 23.33 0.0K
15:04 23.23 23.28 23.19 23.28 0.0K
15:05 23.25 23.25 23.14 23.18 0.0K
15:06 23.17 23.17 22.99 22.99 0.0K
15:07 23.15 23.15 23.03 23.15 0.0K
15:08 23.15 23.22 23.08 23.22 0.0K
15:09 23.26 23.39 23.25 23.39 0.0K
15:10 23.36 23.64 23.36 23.64 0.0K
15:11 23.64 23.70 23.64 23.69 0.0K
15:12 23.78 24.11 23.78 24.11 0.0K
15:13 24.14 24.17 23.84 23.84 0.0K
15:14 23.89 23.89 23.81 23.87 0.0K
15:15 23.85 23.94 23.85 23.94 0.0K
15:16 23.93 23.93 23.83 23.86 0.0K
15:17 23.80 23.83 23.76 23.83 0.0K
15:18 23.88 24.10 23.88 24.10 0.0K
15:19 24.20 24.24 24.14 24.18 0.0K
15:20 24.22 24.40 24.22 24.23 0.0K
15:21 24.26 24.39 24.24 24.38 0.0K
15:22 24.38 24.46 24.38 24.45 0.0K
15:23 24.43 24.47 24.43 24.44 0.0K
15:24 24.47 24.54 24.38 24.54 0.0K
15:25 24.54 24.60 24.54 24.60 0.0K
15:26 24.54 24.59 24.54 24.54 0.0K
15:27 24.61 24.62 24.61 24.62 0.0K
15:28 24.72 24.98 24.72 24.98 0.0K
15:29 25.03 25.03 24.99 24.99 0.0K
15:30 24.97 24.97 24.67 24.67 0.0K
15:31 24.69 24.69 24.54 24.54 0.0K
15:32 24.48 24.48 24.42 24.45 0.0K
15:33 24.58 24.59 24.52 24.59 0.0K
15:34 24.78 24.78 24.70 24.73 0.0K
15:35 24.84 24.91 24.83 24.91 0.0K
15:36 25.03 25.05 24.85 25.05 0.0K
15:37 25.07 25.16 25.04 25.04 0.0K
15:38 25.14 25.15 25.08 25.09 0.0K
15:39 25.21 25.32 25.20 25.32 0.0K
15:40 25.22 25.31 25.22 25.31 0.0K
15:41 25.29 25.32 25.24 25.32 0.0K
15:42 25.30 25.38 25.30 25.38 0.0K
15:43 25.38 25.49 25.27 25.33 0.0K
15:44 25.45 25.49 25.40 25.40 0.0K
15:45 25.30 25.30 25.05 25.05 0.0K
15:46 24.92 24.92 24.65 24.65 0.0K
15:47 24.59 24.59 24.52 24.53 0.0K
15:48 24.53 24.53 24.36 24.43 0.0K
15:49 24.20 24.31 24.20 24.27 0.0K
15:50 24.31 24.53 24.31 24.53 0.0K
15:51 24.45 24.57 24.45 24.54 0.0K
15:52 24.54 24.54 24.36 24.36 0.0K
15:53 24.31 24.40 24.31 24.38 0.0K
15:54 24.33 24.40 24.23 24.23 0.0K
15:55 24.21 24.22 24.06 24.06 0.0K
15:56 23.95 23.95 23.86 23.86 0.0K
15:57 23.87 23.88 23.76 23.76 0.0K
15:58 23.79 23.79 23.72 23.75 0.0K
15:59 23.69 23.71 23.65 23.65 0.0K
16:00 23.61 23.61 23.42 23.51 0.0K
16:01 23.49 23.52 23.48 23.50 0.0K
16:02 23.50 23.50 23.38 23.38 0.0K
16:03 23.39 23.49 23.39 23.49 0.0K
16:04 23.48 23.49 23.45 23.48 0.0K
16:05 23.38 23.49 23.38 23.49 0.0K
16:06 23.47 23.49 23.47 23.49 0.0K
16:07 23.46 23.47 23.45 23.47 0.0K
16:08 23.52 23.55 23.52 23.55 0.0K
16:09 23.55 23.55 23.53 23.55 0.0K
16:10 23.55 23.55 23.53 23.53 0.0K
16:11 23.53 23.54 23.53 23.53 0.0K
16:12 23.51 23.55 23.51 23.55 0.0K
16:13 23.58 23.68 23.58 23.68 0.0K
16:14 23.69 23.69 23.66 23.67 0.0K
16:15 23.65 23.65 23.65 23.65 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available