Simplify Managed Futures Strategy (CTA)

CTA
🏛️ Estados Unidos →
27.75
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 29.92 29.92 29.89 29.89 6.6K
09:31 29.89 29.89 29.89 29.89 0.3K
09:35 29.85 29.85 29.85 29.85 1.9K
09:36 29.87 29.87 29.87 29.87 0.2K
09:37 29.85 29.85 29.85 29.85 0.6K
09:38 29.86 29.86 29.86 29.85 0.4K
09:39 29.87 29.88 29.87 29.88 3.4K
09:40 29.87 29.87 29.87 29.87 1.3K
09:41 29.86 29.86 29.86 29.86 0.3K
09:42 29.85 29.85 29.85 29.85 0.7K
09:44 29.83 29.83 29.83 29.83 0.1K
09:45 29.84 29.84 29.82 29.82 7.2K
09:46 29.81 29.82 29.81 29.81 1.6K
09:47 29.81 29.81 29.81 29.81 0.5K
09:48 29.81 29.81 29.81 29.81 0.2K
09:49 29.80 29.80 29.80 29.80 1.0K
09:51 29.79 29.79 29.79 29.79 0.9K
09:53 29.79 29.79 29.77 29.78 1.5K
09:54 29.78 29.78 29.78 29.78 0.5K
09:55 29.79 29.79 29.79 29.79 0.4K
09:57 29.78 29.78 29.78 29.78 0.2K
09:58 29.79 29.79 29.79 29.79 0.9K
10:00 29.77 29.77 29.77 29.77 0.4K
10:01 29.77 29.77 29.71 29.70 2.1K
10:06 29.75 29.75 29.75 29.75 1.3K
10:10 29.77 29.77 29.77 29.77 0.9K
10:11 29.78 29.78 29.78 29.78 0.1K
10:14 29.78 29.78 29.78 29.78 0.6K
10:15 29.76 29.81 29.76 29.81 2.1K
10:17 29.79 29.79 29.79 29.79 0.6K
10:20 29.79 29.79 29.79 29.79 0.2K
10:23 29.82 29.82 29.82 29.81 0.9K
10:24 29.79 29.79 29.79 29.79 0.3K
10:28 29.83 29.83 29.83 29.83 0.1K
10:30 29.83 29.83 29.83 29.83 0.5K
10:31 29.82 29.83 29.82 29.83 3.3K
10:33 29.83 29.83 29.83 29.83 0.3K
10:34 29.83 29.83 29.83 29.83 0.3K
10:41 29.83 29.83 29.83 29.83 0.2K
10:42 29.82 29.82 29.82 29.82 0.1K
10:44 29.83 29.83 29.83 29.83 0.2K
10:47 29.84 29.84 29.84 29.84 0.3K
10:49 29.83 29.83 29.83 29.83 0.2K
10:50 29.83 29.83 29.83 29.83 2.3K
10:51 29.83 29.83 29.83 29.83 1.7K
10:53 29.88 29.88 29.88 29.88 0.2K
10:54 29.83 29.86 29.83 29.86 0.5K
10:58 29.85 29.85 29.85 29.85 1.8K
10:59 29.85 29.85 29.85 29.85 0.2K
11:00 29.85 29.86 29.85 29.86 2.0K
11:01 29.85 29.86 29.85 29.85 0.7K
11:03 29.85 29.85 29.85 29.85 0.2K
11:05 29.86 29.86 29.86 29.86 0.3K
11:07 29.88 29.88 29.83 29.84 6.9K
11:08 29.84 29.84 29.84 29.84 0.1K
11:09 29.88 29.88 29.88 29.88 8.8K
11:10 29.87 29.87 29.87 29.87 2.1K
11:11 29.88 29.88 29.87 29.87 8.3K
11:12 29.89 29.89 29.89 29.89 0.5K
11:13 29.88 29.89 29.88 29.89 0.4K
11:14 29.88 29.89 29.88 29.89 15.4K
11:15 29.84 29.84 29.84 29.84 0.3K
11:17 29.85 29.85 29.85 29.85 0.5K
11:18 29.85 29.85 29.85 29.85 0.3K
11:22 29.85 29.86 29.82 29.86 0.8K
11:23 29.84 29.88 29.84 29.88 0.6K
11:24 29.85 29.85 29.85 29.85 0.1K
11:25 29.86 29.87 29.86 29.87 5.0K
11:27 29.86 29.86 29.86 29.86 1.3K
11:32 29.89 29.89 29.89 29.89 0.1K
11:36 29.87 29.89 29.87 29.87 0.4K
11:37 29.90 29.90 29.90 29.90 0.1K
11:38 29.87 29.87 29.87 29.87 1.3K
11:39 29.90 29.90 29.90 29.90 0.2K
11:41 29.88 29.88 29.88 29.88 0.2K
11:45 29.88 29.89 29.88 29.89 0.9K
11:50 29.88 29.88 29.88 29.88 0.7K
11:53 29.89 29.89 29.89 29.89 0.3K
11:55 29.86 29.86 29.85 29.85 1.3K
11:56 29.85 29.85 29.85 29.85 0.9K
11:57 29.84 29.86 29.84 29.86 0.9K
11:58 29.87 29.87 29.87 29.87 1.2K
12:01 29.87 29.87 29.87 29.87 0.3K
12:04 29.85 29.85 29.85 29.85 0.5K
12:07 29.88 29.88 29.88 29.88 0.4K
12:09 29.88 29.90 29.88 29.90 1.2K
12:14 29.90 29.90 29.90 29.90 0.5K
12:15 29.89 29.89 29.89 29.89 4.2K
12:18 29.91 29.91 29.91 29.91 0.1K
12:19 29.89 29.89 29.89 29.89 1.3K
12:21 29.88 29.88 29.88 29.88 13.0K
12:22 29.88 29.88 29.88 29.88 0.1K
12:23 29.89 29.89 29.89 29.89 0.5K
12:26 29.86 29.86 29.86 29.86 0.1K
12:29 29.88 29.88 29.88 29.88 11.5K
12:31 29.88 29.88 29.88 29.88 0.7K
12:33 29.89 29.89 29.89 29.89 0.2K
12:35 29.89 29.89 29.89 29.89 0.2K
12:38 29.88 29.88 29.88 29.88 1.1K
12:39 29.88 29.88 29.88 29.88 0.1K
12:40 29.88 29.88 29.88 29.88 0.8K
12:41 29.89 29.89 29.89 29.89 1.2K
12:42 29.87 29.89 29.87 29.89 2.0K
12:43 29.87 29.88 29.87 29.88 1.4K
12:45 29.87 29.87 29.87 29.87 0.5K
12:49 29.85 29.85 29.85 29.85 1.0K
12:50 29.84 29.84 29.84 29.84 0.3K
12:51 29.82 29.82 29.82 29.82 0.7K
12:52 29.80 29.80 29.80 29.80 0.6K
12:55 29.83 29.83 29.82 29.82 1.3K
12:58 29.82 29.82 29.82 29.82 0.4K
12:59 29.82 29.82 29.82 29.82 2.7K
13:00 29.79 29.79 29.79 29.79 1.6K
13:02 29.81 29.81 29.80 29.80 0.5K
13:03 29.79 29.79 29.79 29.79 0.2K
13:04 29.79 29.79 29.79 29.79 0.1K
13:05 29.81 29.81 29.81 29.81 0.7K
13:07 29.79 29.79 29.79 29.79 0.2K
13:08 29.79 29.79 29.79 29.79 0.2K
13:10 29.78 29.78 29.78 29.78 0.3K
13:11 29.76 29.76 29.76 29.76 0.2K
13:13 29.79 29.79 29.78 29.78 0.8K
13:14 29.78 29.78 29.78 29.78 0.2K
13:15 29.78 29.78 29.78 29.78 0.7K
13:17 29.77 29.77 29.77 29.77 0.9K
13:18 29.78 29.78 29.78 29.78 0.4K
13:20 29.80 29.80 29.78 29.78 1.4K
13:21 29.78 29.78 29.78 29.78 0.3K
13:22 29.77 29.77 29.75 29.75 16.1K
13:24 29.74 29.74 29.74 29.74 0.3K
13:25 29.76 29.79 29.76 29.79 0.7K
13:26 29.77 29.77 29.77 29.77 0.8K
13:29 29.76 29.76 29.76 29.76 0.1K
13:30 29.76 29.76 29.76 29.76 0.2K
13:31 29.75 29.77 29.75 29.76 2.7K
13:32 29.77 29.77 29.77 29.77 1.6K
13:35 29.78 29.78 29.78 29.78 1.8K
13:39 29.79 29.79 29.79 29.79 0.5K
13:40 29.79 29.79 29.79 29.79 3.5K
13:41 29.79 29.79 29.79 29.79 0.6K
13:44 29.79 29.79 29.79 29.79 0.6K
13:47 29.78 29.79 29.78 29.79 0.6K
13:48 29.76 29.76 29.75 29.75 1.9K
13:49 29.74 29.74 29.74 29.74 0.3K
13:50 29.74 29.74 29.74 29.74 0.1K
13:51 29.75 29.75 29.75 29.75 0.3K
13:52 29.72 29.72 29.72 29.72 0.5K
13:53 29.76 29.76 29.76 29.76 1.1K
13:55 29.76 29.76 29.76 29.76 0.3K
13:57 29.76 29.76 29.76 29.76 0.3K
13:58 29.74 29.74 29.74 29.74 0.3K
14:02 29.76 29.76 29.76 29.76 2.2K
14:03 29.76 29.76 29.76 29.76 4.7K
14:04 29.77 29.77 29.77 29.77 6.7K
14:06 29.74 29.75 29.74 29.75 1.0K
14:07 29.75 29.76 29.74 29.76 1.6K
14:08 29.74 29.74 29.74 29.74 3.1K
14:09 29.73 29.73 29.73 29.73 3.0K
14:10 29.75 29.75 29.75 29.75 0.4K
14:11 29.74 29.74 29.74 29.74 1.2K
14:12 29.74 29.74 29.74 29.74 0.7K
14:13 29.73 29.73 29.73 29.73 0.1K
14:15 29.76 29.76 29.76 29.76 0.5K
14:16 29.75 29.75 29.75 29.75 0.7K
14:18 29.73 29.73 29.72 29.72 1.1K
14:20 29.75 29.75 29.74 29.74 1.3K
14:21 29.74 29.75 29.74 29.75 0.7K
14:22 29.74 29.74 29.73 29.73 4.2K
14:23 29.73 29.73 29.73 29.73 0.4K
14:24 29.73 29.73 29.73 29.73 1.2K
14:26 29.72 29.72 29.72 29.72 0.1K
14:27 29.72 29.72 29.72 29.72 0.7K
14:29 29.72 29.72 29.71 29.71 9.1K
14:30 29.72 29.72 29.71 29.71 1.5K
14:32 29.73 29.73 29.73 29.73 0.7K
14:35 29.72 29.72 29.72 29.72 1.0K
14:38 29.72 29.72 29.72 29.72 22.2K
14:39 29.73 29.73 29.73 29.73 2.3K
14:41 29.73 29.75 29.73 29.75 3.5K
14:43 29.73 29.73 29.72 29.72 1.5K
14:44 29.72 29.72 29.72 29.72 0.6K
14:45 29.72 29.72 29.71 29.71 12.8K
14:46 29.71 29.71 29.69 29.69 9.0K
14:47 29.69 29.69 29.69 29.69 14.0K
14:48 29.67 29.71 29.67 29.69 3.1K
14:49 29.69 29.69 29.66 29.69 3.9K
14:50 29.69 29.70 29.67 29.70 5.7K
14:52 29.70 29.70 29.70 29.70 0.3K
14:53 29.71 29.71 29.71 29.71 2.5K
14:55 29.70 29.71 29.70 29.71 0.9K
14:56 29.71 29.71 29.71 29.71 0.4K
14:57 29.71 29.71 29.71 29.71 0.2K
14:59 29.71 29.71 29.71 29.71 85.6K
15:00 29.73 29.73 29.73 29.73 0.7K
15:02 29.72 29.72 29.72 29.72 0.7K
15:05 29.73 29.73 29.72 29.73 1.1K
15:06 29.71 29.71 29.71 29.71 0.6K
15:07 29.74 29.74 29.74 29.74 0.3K
15:10 29.70 29.70 29.70 29.70 0.5K
15:13 29.70 29.70 29.70 29.70 0.3K
15:15 29.72 29.72 29.72 29.72 0.6K
15:17 29.74 29.74 29.69 29.69 17.7K
15:18 29.72 29.72 29.72 29.72 0.2K
15:19 29.72 29.72 29.72 29.72 0.6K
15:20 29.72 29.72 29.72 29.72 0.5K
15:22 29.71 29.71 29.71 29.71 1.5K
15:23 29.71 29.71 29.70 29.70 6.2K
15:24 29.70 29.71 29.70 29.71 7.6K
15:25 29.69 29.70 29.69 29.70 6.3K
15:26 29.70 29.72 29.70 29.72 14.8K
15:27 29.71 29.71 29.71 29.71 5.7K
15:28 29.72 29.72 29.72 29.72 1.1K
15:30 29.72 29.72 29.72 29.72 6.3K
15:31 29.72 29.73 29.71 29.71 6.9K
15:32 29.72 29.73 29.72 29.73 0.6K
15:33 29.74 29.74 29.74 29.74 5.2K
15:34 29.72 29.73 29.72 29.73 6.3K
15:35 29.73 29.73 29.72 29.73 9.7K
15:36 29.72 29.72 29.72 29.72 0.5K
15:37 29.71 29.72 29.71 29.72 2.0K
15:38 29.69 29.72 29.69 29.72 0.8K
15:39 29.72 29.74 29.72 29.74 0.9K
15:41 29.73 29.73 29.72 29.72 8.5K
15:42 29.73 29.73 29.72 29.73 1.1K
15:43 29.73 29.73 29.73 29.73 0.3K
15:44 29.73 29.73 29.73 29.73 1.0K
15:45 29.74 29.74 29.73 29.73 2.3K
15:46 29.73 29.73 29.73 29.73 0.8K
15:47 29.72 29.72 29.71 29.72 3.0K
15:48 29.72 29.72 29.69 29.72 3.5K
15:51 29.72 29.72 29.72 29.72 0.2K
15:52 29.73 29.73 29.73 29.73 1.3K
15:53 29.76 29.76 29.76 29.76 0.3K
15:54 29.75 29.75 29.75 29.75 1.1K
15:55 29.74 29.74 29.74 29.74 1.8K
15:56 29.74 29.74 29.74 29.74 0.6K
15:57 29.74 29.74 29.74 29.74 0.3K
15:58 29.74 29.74 29.74 29.74 0.4K
15:59 29.74 29.74 29.74 29.74 1.4K
16:00 29.73 29.76 29.73 29.76 2.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles