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 24.43 24.54 24.42 24.54 0.0K
09:32 24.68 24.82 24.68 24.82 0.0K
09:33 24.83 24.83 24.80 24.82 0.0K
09:34 24.79 24.83 24.76 24.81 0.0K
09:35 24.83 25.03 24.83 25.03 0.0K
09:36 25.07 25.37 25.07 25.30 0.0K
09:37 25.25 25.25 25.13 25.16 0.0K
09:38 25.05 25.08 25.01 25.03 0.0K
09:39 24.94 25.00 24.94 24.97 0.0K
09:40 24.99 25.02 24.95 24.95 0.0K
09:41 24.98 25.23 24.98 25.18 0.0K
09:42 25.25 25.29 25.14 25.29 0.0K
09:43 25.24 25.34 25.24 25.34 0.0K
09:44 25.42 25.59 25.42 25.57 0.0K
09:45 25.57 25.57 25.37 25.37 0.0K
09:46 25.42 25.44 25.41 25.42 0.0K
09:47 25.45 25.45 25.29 25.29 0.0K
09:48 25.23 25.32 25.19 25.32 0.0K
09:49 25.27 25.27 25.01 25.01 0.0K
09:50 25.08 25.08 24.71 24.71 0.0K
09:51 24.62 24.63 24.54 24.63 0.0K
09:52 24.70 24.82 24.70 24.81 0.0K
09:53 24.84 24.91 24.80 24.91 0.0K
09:54 25.06 25.10 25.06 25.06 0.0K
09:55 25.09 25.14 25.09 25.14 0.0K
09:56 25.13 25.24 25.13 25.24 0.0K
09:57 25.30 25.31 25.29 25.29 0.0K
09:58 25.28 25.28 25.24 25.28 0.0K
09:59 25.30 25.30 25.22 25.23 0.0K
10:00 25.26 25.36 25.13 25.13 0.0K
10:01 25.08 25.11 24.98 25.11 0.0K
10:02 25.10 25.10 25.05 25.06 0.0K
10:03 25.01 25.01 24.59 24.59 0.0K
10:04 24.73 24.73 24.52 24.62 0.0K
10:05 24.61 24.61 24.34 24.41 0.0K
10:06 24.42 24.42 24.34 24.35 0.0K
10:07 24.36 24.37 24.24 24.24 0.0K
10:08 24.24 24.24 24.17 24.19 0.0K
10:09 24.23 24.36 24.23 24.36 0.0K
10:10 24.38 24.52 24.38 24.48 0.0K
10:11 24.46 24.51 24.46 24.48 0.0K
10:12 24.49 24.58 24.49 24.58 0.0K
10:13 24.59 24.59 24.50 24.53 0.0K
10:14 24.53 24.55 24.52 24.52 0.0K
10:15 24.50 24.50 24.37 24.37 0.0K
10:16 24.34 24.46 24.33 24.46 0.0K
10:17 24.46 24.49 24.46 24.49 0.0K
10:18 24.39 24.39 24.27 24.38 0.0K
10:19 24.41 24.41 24.30 24.31 0.0K
10:20 24.28 24.30 24.24 24.24 0.0K
10:21 24.25 24.25 24.22 24.24 0.0K
10:22 24.11 24.17 24.09 24.09 0.0K
10:23 24.07 24.11 24.07 24.10 0.0K
10:24 24.10 24.21 24.10 24.21 0.0K
10:25 24.19 24.23 24.18 24.21 0.0K
10:26 24.21 24.32 24.16 24.32 0.0K
10:27 24.37 24.37 24.19 24.19 0.0K
10:28 24.22 24.26 24.18 24.18 0.0K
10:29 24.21 24.21 24.13 24.21 0.0K
10:30 24.16 24.19 24.15 24.19 0.0K
10:31 24.16 24.17 24.10 24.10 0.0K
10:32 24.16 24.23 24.16 24.21 0.0K
10:33 24.14 24.17 24.08 24.17 0.0K
10:34 24.10 24.12 24.10 24.12 0.0K
10:35 24.15 24.16 24.13 24.16 0.0K
10:36 24.08 24.12 24.08 24.12 0.0K
10:37 24.06 24.07 24.01 24.01 0.0K
10:38 24.05 24.09 24.05 24.06 0.0K
10:39 24.03 24.03 23.84 23.84 0.0K
10:40 23.81 23.81 23.72 23.72 0.0K
10:41 23.76 23.93 23.76 23.93 0.0K
10:42 23.89 23.93 23.86 23.93 0.0K
10:43 23.95 23.98 23.92 23.92 0.0K
10:44 23.97 23.97 23.92 23.93 0.0K
10:45 23.94 23.95 23.92 23.95 0.0K
10:46 24.02 24.10 24.00 24.10 0.0K
10:47 24.10 24.13 24.09 24.13 0.0K
10:48 24.18 24.21 24.18 24.21 0.0K
10:49 24.19 24.25 24.19 24.25 0.0K
10:50 24.30 24.40 24.30 24.37 0.0K
10:51 24.40 24.42 24.34 24.42 0.0K
10:52 24.36 24.40 24.36 24.36 0.0K
10:53 24.37 24.40 24.36 24.40 0.0K
10:54 24.40 24.67 24.40 24.67 0.0K
10:55 24.69 24.73 24.66 24.70 0.0K
10:56 24.67 24.74 24.62 24.74 0.0K
10:57 24.74 24.74 24.59 24.59 0.0K
10:58 24.55 24.56 24.55 24.56 0.0K
10:59 24.55 24.55 24.38 24.38 0.0K
11:00 24.37 24.37 24.23 24.29 0.0K
11:01 24.29 24.29 24.23 24.26 0.0K
11:02 24.27 24.29 24.24 24.24 0.0K
11:03 24.23 24.23 24.18 24.18 0.0K
11:04 24.11 24.22 24.11 24.22 0.0K
11:05 24.22 24.25 24.20 24.22 0.0K
11:06 24.24 24.30 24.23 24.30 0.0K
11:07 24.27 24.34 24.27 24.29 0.0K
11:08 24.30 24.30 24.19 24.19 0.0K
11:09 24.16 24.16 24.00 24.00 0.0K
11:10 23.96 24.01 23.95 23.95 0.0K
11:11 23.94 23.94 23.88 23.88 0.0K
11:12 23.89 23.93 23.89 23.93 0.0K
11:13 23.93 23.99 23.93 23.98 0.0K
11:14 23.98 24.09 23.98 24.06 0.0K
11:15 24.06 24.09 24.02 24.09 0.0K
11:16 24.14 24.14 24.06 24.10 0.0K
11:17 24.08 24.08 24.01 24.01 0.0K
11:18 24.00 24.00 23.98 24.00 0.0K
11:19 23.99 24.05 23.99 24.03 0.0K
11:20 24.10 24.11 24.07 24.11 0.0K
11:21 24.21 24.25 24.18 24.25 0.0K
11:22 24.32 24.39 24.32 24.38 0.0K
11:23 24.29 24.29 24.24 24.24 0.0K
11:24 24.29 24.29 24.22 24.22 0.0K
11:25 24.20 24.20 24.15 24.15 0.0K
11:26 24.19 24.40 24.19 24.37 0.0K
11:27 24.38 24.43 24.38 24.42 0.0K
11:28 24.42 24.42 24.35 24.35 0.0K
11:29 24.48 24.48 24.02 24.02 0.0K
11:30 24.10 24.10 23.80 23.96 0.0K
11:31 24.02 24.03 23.96 24.03 0.0K
11:32 24.02 24.04 23.96 24.04 0.0K
11:33 24.00 24.12 24.00 24.05 0.0K
11:34 24.07 24.07 23.89 23.89 0.0K
11:35 23.83 23.90 23.83 23.90 0.0K
11:36 23.91 23.91 23.82 23.85 0.0K
11:37 23.92 24.00 23.92 23.99 0.0K
11:38 24.02 24.03 24.00 24.00 0.0K
11:39 24.02 24.09 24.02 24.06 0.0K
11:40 24.07 24.22 24.07 24.22 0.0K
11:41 24.20 24.27 24.20 24.27 0.0K
11:42 24.23 24.30 24.21 24.30 0.0K
11:43 24.28 24.35 24.28 24.35 0.0K
11:44 24.38 24.38 24.36 24.36 0.0K
11:45 24.32 24.35 24.32 24.35 0.0K
11:46 24.35 24.38 24.30 24.30 0.0K
11:47 24.26 24.26 24.22 24.22 0.0K
11:48 24.22 24.29 24.22 24.26 0.0K
11:49 24.29 24.40 24.29 24.40 0.0K
11:50 24.39 24.53 24.39 24.50 0.0K
11:51 24.50 24.59 24.49 24.59 0.0K
11:52 24.59 24.69 24.59 24.69 0.0K
11:53 24.69 24.76 24.64 24.76 0.0K
11:54 24.70 24.70 24.65 24.65 0.0K
11:55 24.68 24.81 24.68 24.81 0.0K
11:56 24.80 24.80 24.74 24.74 0.0K
11:57 24.72 24.75 24.71 24.75 0.0K
11:58 24.76 24.76 24.72 24.75 0.0K
11:59 24.77 24.83 24.77 24.83 0.0K
12:00 24.83 24.84 24.74 24.74 0.0K
12:01 24.74 24.74 24.69 24.69 0.0K
12:02 24.67 24.70 24.64 24.70 0.0K
12:03 24.78 24.92 24.78 24.85 0.0K
12:04 24.90 25.08 24.90 25.08 0.0K
12:05 25.10 25.18 25.10 25.15 0.0K
12:06 25.13 25.37 25.13 25.37 0.0K
12:07 25.36 25.46 25.36 25.40 0.0K
12:08 25.38 25.39 25.35 25.39 0.0K
12:09 25.36 25.43 25.28 25.28 0.0K
12:10 25.27 25.34 25.27 25.32 0.0K
12:11 25.34 25.34 25.32 25.32 0.0K
12:12 25.36 25.49 25.36 25.49 0.0K
12:13 25.50 25.50 25.47 25.47 0.0K
12:14 25.46 25.49 25.43 25.49 0.0K
12:15 25.54 25.54 25.50 25.50 0.0K
12:16 25.49 25.52 25.49 25.52 0.0K
12:17 25.52 25.68 25.52 25.68 0.0K
12:18 25.66 25.66 25.53 25.53 0.0K
12:19 25.50 25.50 25.49 25.49 0.0K
12:20 25.48 25.48 25.16 25.16 0.0K
12:21 25.16 25.19 25.11 25.11 0.0K
12:22 25.16 25.16 25.05 25.09 0.0K
12:23 25.12 25.14 25.12 25.14 0.0K
12:24 25.16 25.32 25.16 25.32 0.0K
12:25 25.34 25.54 25.34 25.54 0.0K
12:26 25.44 25.48 25.44 25.46 0.0K
12:27 25.50 25.76 25.50 25.76 0.0K
12:28 25.81 25.81 25.76 25.76 0.0K
12:29 25.72 25.74 25.67 25.71 0.0K
12:30 25.71 25.71 25.64 25.67 0.0K
12:31 25.49 25.49 25.42 25.49 0.0K
12:32 25.48 25.52 25.48 25.48 0.0K
12:33 25.48 25.48 25.46 25.47 0.0K
12:34 25.49 25.55 25.49 25.53 0.0K
12:35 25.53 25.59 25.53 25.59 0.0K
12:36 25.63 25.74 25.63 25.74 0.0K
12:37 25.71 25.75 25.71 25.75 0.0K
12:38 25.75 25.77 25.75 25.76 0.0K
12:39 25.85 25.90 25.85 25.90 0.0K
12:40 25.92 25.95 25.85 25.85 0.0K
12:41 25.84 25.91 25.81 25.91 0.0K
12:42 25.90 25.91 25.79 25.79 0.0K
12:43 25.83 25.89 25.83 25.88 0.0K
12:44 25.89 25.89 25.86 25.88 0.0K
12:45 25.83 25.88 25.83 25.88 0.0K
12:46 25.93 26.12 25.93 26.12 0.0K
12:47 26.26 26.33 26.26 26.33 0.0K
12:48 26.35 26.40 26.32 26.32 0.0K
12:49 26.35 26.48 26.35 26.42 0.0K
12:50 26.46 26.46 26.41 26.46 0.0K
12:51 26.41 26.41 26.35 26.35 0.0K
12:52 26.32 26.44 26.32 26.44 0.0K
12:53 26.46 26.48 26.37 26.37 0.0K
12:54 26.41 26.41 26.35 26.35 0.0K
12:55 26.32 26.32 26.18 26.18 0.0K
12:56 26.15 26.17 26.10 26.13 0.0K
12:57 26.11 26.14 26.08 26.08 0.0K
12:58 26.08 26.08 25.71 25.71 0.0K
12:59 25.67 25.67 25.56 25.65 0.0K
13:00 25.65 25.74 25.64 25.74 0.0K
13:01 25.79 25.79 25.64 25.73 0.0K
13:02 25.76 25.76 25.64 25.65 0.0K
13:03 25.67 25.89 25.67 25.89 0.0K
13:04 25.94 25.94 25.89 25.90 0.0K
13:05 25.95 25.95 25.78 25.78 0.0K
13:06 25.76 25.97 25.76 25.97 0.0K
13:07 25.96 25.96 25.90 25.91 0.0K
13:08 25.93 25.95 25.93 25.95 0.0K
13:09 25.96 25.98 25.95 25.95 0.0K
13:10 25.95 26.05 25.93 26.05 0.0K
13:11 26.11 26.11 25.94 25.94 0.0K
13:12 25.99 25.99 25.91 25.91 0.0K
13:13 25.90 26.04 25.90 26.00 0.0K
13:14 25.99 25.99 25.95 25.95 0.0K
13:15 25.92 25.92 25.65 25.65 0.0K
13:16 25.63 25.63 25.55 25.58 0.0K
13:17 25.55 25.55 25.49 25.49 0.0K
13:18 25.47 25.51 25.34 25.34 0.0K
13:19 25.36 25.36 25.29 25.29 0.0K
13:20 25.28 25.35 25.28 25.35 0.0K
13:21 25.34 25.34 25.16 25.18 0.0K
13:22 25.16 25.24 25.16 25.24 0.0K
13:23 25.22 25.22 25.16 25.17 0.0K
13:24 25.14 25.16 25.14 25.16 0.0K
13:25 25.15 25.16 25.14 25.15 0.0K
13:26 25.21 25.30 25.21 25.30 0.0K
13:27 25.34 25.39 25.33 25.39 0.0K
13:28 25.39 25.70 25.39 25.70 0.0K
13:29 25.76 25.87 25.76 25.87 0.0K
13:30 25.85 25.87 25.78 25.78 0.0K
13:31 25.75 25.83 25.69 25.69 0.0K
13:32 25.73 25.73 25.65 25.69 0.0K
13:33 25.73 25.74 25.70 25.72 0.0K
13:34 25.69 25.71 25.67 25.71 0.0K
13:35 25.76 25.77 25.70 25.77 0.0K
13:36 25.78 25.85 25.78 25.84 0.0K
13:37 25.88 26.05 25.88 26.05 0.0K
13:38 26.06 26.06 25.97 26.05 0.0K
13:39 26.06 26.14 26.05 26.14 0.0K
13:40 26.20 26.30 26.20 26.30 0.0K
13:41 26.36 26.39 26.36 26.38 0.0K
13:42 26.38 26.43 26.26 26.26 0.0K
13:43 26.28 26.28 26.10 26.10 0.0K
13:44 26.09 26.10 26.02 26.02 0.0K
13:45 26.04 26.08 25.92 25.92 0.0K
13:46 25.89 25.89 25.77 25.77 0.0K
13:47 25.78 25.85 25.78 25.81 0.0K
13:48 25.84 25.86 25.82 25.82 0.0K
13:49 25.85 25.89 25.85 25.89 0.0K
13:50 25.92 25.92 25.87 25.87 0.0K
13:51 25.88 25.88 25.77 25.82 0.0K
13:52 25.81 25.81 25.64 25.64 0.0K
13:53 25.62 25.68 25.62 25.65 0.0K
13:54 25.67 25.73 25.67 25.73 0.0K
13:55 25.72 25.72 25.66 25.67 0.0K
13:56 25.68 25.71 25.63 25.71 0.0K
13:57 25.67 25.78 25.67 25.78 0.0K
13:58 25.91 26.02 25.91 26.00 0.0K
13:59 26.03 26.07 25.99 25.99 0.0K
14:00 26.01 26.03 25.99 25.99 0.0K
14:01 26.02 26.16 26.02 26.16 0.0K
14:02 26.20 26.34 26.20 26.28 0.0K
14:03 26.29 26.37 26.29 26.37 0.0K
14:04 26.39 26.43 26.39 26.41 0.0K
14:05 26.41 26.45 26.41 26.45 0.0K
14:06 26.42 26.49 26.42 26.42 0.0K
14:07 26.36 26.36 26.27 26.27 0.0K
14:08 26.29 26.32 26.27 26.27 0.0K
14:09 26.31 26.31 26.25 26.25 0.0K
14:10 26.25 26.25 25.96 25.96 0.0K
14:11 25.99 26.17 25.99 26.15 0.0K
14:12 26.17 26.26 26.17 26.26 0.0K
14:13 26.26 26.26 26.19 26.19 0.0K
14:14 26.19 26.24 26.19 26.23 0.0K
14:15 26.23 26.23 26.22 26.23 0.0K
14:16 26.20 26.33 26.20 26.30 0.0K
14:17 26.32 26.32 26.30 26.30 0.0K
14:18 26.25 26.40 26.25 26.40 0.0K
14:19 26.46 26.63 26.46 26.62 0.0K
14:20 26.60 26.62 26.60 26.62 0.0K
14:21 26.65 26.67 26.65 26.67 0.0K
14:22 26.72 26.72 26.70 26.72 0.0K
14:23 26.69 26.69 26.65 26.66 0.0K
14:24 26.64 26.64 26.55 26.55 0.0K
14:25 26.56 26.70 26.56 26.70 0.0K
14:26 26.63 26.74 26.63 26.73 0.0K
14:27 26.74 26.91 26.74 26.87 0.0K
14:28 26.87 26.90 26.87 26.90 0.0K
14:29 26.97 26.97 26.93 26.93 0.0K
14:30 26.92 26.98 26.92 26.96 0.0K
14:31 26.96 27.04 26.96 27.01 0.0K
14:32 26.98 26.98 26.82 26.82 0.0K
14:33 26.91 26.99 26.91 26.96 0.0K
14:34 26.91 26.92 26.87 26.92 0.0K
14:35 26.95 26.95 26.88 26.88 0.0K
14:36 26.83 26.83 26.67 26.73 0.0K
14:37 26.74 26.90 26.74 26.90 0.0K
14:38 26.96 26.96 26.84 26.84 0.0K
14:39 26.82 26.82 26.77 26.77 0.0K
14:40 26.79 26.79 26.70 26.70 0.0K
14:41 26.70 26.71 26.67 26.71 0.0K
14:42 26.59 26.59 26.41 26.41 0.0K
14:43 26.34 26.45 26.34 26.45 0.0K
14:44 26.43 26.57 26.43 26.57 0.0K
14:45 26.57 26.57 26.42 26.42 0.0K
14:46 26.39 26.39 26.22 26.23 0.0K
14:47 26.15 26.19 26.11 26.13 0.0K
14:48 26.10 26.10 25.77 25.77 0.0K
14:49 25.64 25.81 25.64 25.81 0.0K
14:50 25.74 25.74 25.63 25.63 0.0K
14:51 25.63 25.63 25.44 25.44 0.0K
14:52 25.47 25.49 25.42 25.49 0.0K
14:53 25.42 25.64 25.42 25.64 0.0K
14:54 25.64 25.67 25.62 25.67 0.0K
14:55 25.75 26.24 25.75 26.24 0.0K
14:56 26.40 26.40 26.26 26.27 0.0K
14:57 26.26 26.29 26.23 26.29 0.0K
14:58 26.40 26.48 26.40 26.45 0.0K
14:59 26.56 26.85 26.56 26.85 0.0K
15:00 26.89 27.01 26.89 26.89 0.0K
15:01 26.83 26.83 26.52 26.63 0.0K
15:02 26.54 26.61 26.54 26.61 0.0K
15:03 26.59 26.59 26.44 26.44 0.0K
15:04 26.47 26.47 26.34 26.34 0.0K
15:05 26.34 26.40 26.30 26.30 0.0K
15:06 26.36 26.36 26.12 26.12 0.0K
15:07 26.24 26.33 26.22 26.33 0.0K
15:08 26.36 26.36 26.30 26.32 0.0K
15:09 26.33 26.33 26.27 26.30 0.0K
15:10 26.31 26.31 26.23 26.28 0.0K
15:11 26.18 26.18 26.10 26.17 0.0K
15:12 26.20 26.20 26.13 26.20 0.0K
15:13 26.23 26.23 26.18 26.18 0.0K
15:14 26.18 26.18 26.05 26.05 0.0K
15:15 26.05 26.05 25.94 26.03 0.0K
15:16 26.03 26.11 26.03 26.11 0.0K
15:17 26.11 26.11 26.06 26.06 0.0K
15:18 25.99 26.05 25.98 25.98 0.0K
15:19 25.95 26.00 25.94 25.99 0.0K
15:20 25.90 25.90 25.83 25.87 0.0K
15:21 25.91 25.93 25.91 25.92 0.0K
15:22 25.92 26.20 25.92 26.20 0.0K
15:23 26.14 26.18 26.11 26.18 0.0K
15:24 26.26 26.42 26.26 26.42 0.0K
15:25 26.35 26.38 26.34 26.34 0.0K
15:26 26.31 26.31 26.26 26.26 0.0K
15:27 26.23 26.28 26.18 26.18 0.0K
15:28 26.15 26.15 26.11 26.11 0.0K
15:29 26.03 26.04 26.00 26.02 0.0K
15:30 26.04 26.05 25.94 25.94 0.0K
15:31 25.99 25.99 25.91 25.91 0.0K
15:32 25.88 25.88 25.72 25.81 0.0K
15:33 25.76 25.76 25.70 25.76 0.0K
15:34 25.84 25.93 25.84 25.93 0.0K
15:35 25.96 25.99 25.93 25.93 0.0K
15:36 25.93 25.93 25.76 25.76 0.0K
15:37 25.84 25.91 25.83 25.91 0.0K
15:38 25.93 26.01 25.93 25.94 0.0K
15:39 25.95 26.01 25.95 26.01 0.0K
15:40 26.06 26.08 26.02 26.07 0.0K
15:41 26.06 26.17 26.06 26.15 0.0K
15:42 26.12 26.28 26.12 26.28 0.0K
15:43 26.36 26.36 26.33 26.33 0.0K
15:44 26.30 26.37 26.29 26.37 0.0K
15:45 26.34 26.34 26.30 26.31 0.0K
15:46 26.29 26.38 26.29 26.34 0.0K
15:47 26.33 26.33 26.22 26.22 0.0K
15:48 26.21 26.21 26.07 26.07 0.0K
15:49 26.07 26.07 25.97 25.97 0.0K
15:50 25.97 26.04 25.95 25.95 0.0K
15:51 25.89 25.89 25.81 25.81 0.0K
15:52 25.83 26.01 25.83 26.01 0.0K
15:53 25.97 26.00 25.93 25.93 0.0K
15:54 25.92 25.96 25.89 25.96 0.0K
15:55 25.86 25.91 25.86 25.88 0.0K
15:56 25.84 25.91 25.83 25.91 0.0K
15:57 25.95 26.04 25.95 26.00 0.0K
15:58 26.00 26.04 25.98 26.04 0.0K
15:59 26.05 26.10 26.04 26.05 0.0K
16:00 25.93 26.08 25.93 26.02 0.0K
16:01 25.96 26.00 25.96 26.00 0.0K
16:02 26.01 26.03 25.99 26.03 0.0K
16:03 25.98 25.98 25.96 25.96 0.0K
16:04 25.95 25.95 25.91 25.92 0.0K
16:05 25.93 25.93 25.88 25.88 0.0K
16:06 25.89 25.89 25.85 25.85 0.0K
16:07 25.87 25.88 25.83 25.83 0.0K
16:08 25.83 25.91 25.83 25.91 0.0K
16:09 25.91 25.93 25.89 25.89 0.0K
16:10 25.90 25.91 25.89 25.89 0.0K
16:11 25.90 25.90 25.88 25.89 0.0K
16:12 25.87 25.88 25.85 25.86 0.0K
16:13 25.86 25.92 25.86 25.92 0.0K
16:14 25.93 25.93 25.86 25.86 0.0K
16:15 25.83 25.83 25.83 25.83 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available