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 29.26 29.26 29.25 29.25 12.7K
09:32 29.20 29.20 29.20 29.20 1.9K
09:34 29.15 29.16 29.15 29.16 2.3K
09:35 29.16 29.19 29.16 29.17 4.3K
09:36 29.11 29.16 29.11 29.13 1.3K
09:37 29.19 29.19 29.19 29.19 1.2K
09:40 29.17 29.18 29.17 29.18 0.7K
09:41 29.18 29.18 29.16 29.16 19.6K
09:42 29.16 29.16 29.16 29.16 0.3K
09:43 29.16 29.17 29.16 29.17 0.7K
09:44 29.16 29.16 29.16 29.16 0.2K
09:45 29.16 29.17 29.16 29.17 2.7K
09:46 29.16 29.16 29.16 29.16 0.2K
09:47 29.16 29.16 29.16 29.16 0.9K
09:48 29.17 29.18 29.17 29.18 0.8K
09:49 29.17 29.17 29.17 29.17 1.4K
09:50 29.17 29.17 29.17 29.17 0.8K
09:51 29.17 29.18 29.17 29.18 2.1K
09:52 29.19 29.20 29.19 29.20 3.3K
09:53 29.20 29.20 29.20 29.20 0.6K
09:55 29.20 29.20 29.20 29.20 0.3K
09:56 29.15 29.15 29.15 29.15 4.0K
09:57 29.16 29.16 29.15 29.15 0.6K
09:58 29.15 29.15 29.15 29.15 0.2K
09:59 29.15 29.19 29.15 29.19 0.6K
10:01 29.19 29.19 29.19 29.19 2.0K
10:04 29.17 29.17 29.15 29.15 1.0K
10:05 29.14 29.14 29.14 29.14 0.3K
10:06 29.11 29.11 29.11 29.11 0.6K
10:07 29.12 29.12 29.12 29.12 0.4K
10:10 29.18 29.18 29.18 29.18 0.7K
10:12 29.21 29.21 29.20 29.20 7.3K
10:14 29.23 29.23 29.23 29.23 0.6K
10:15 29.23 29.23 29.23 29.23 0.1K
10:16 29.21 29.22 29.20 29.20 2.7K
10:17 29.18 29.18 29.18 29.18 0.8K
10:19 29.20 29.20 29.19 29.19 4.4K
10:20 29.19 29.20 29.19 29.20 3.5K
10:21 29.20 29.20 29.20 29.20 0.2K
10:22 29.21 29.22 29.21 29.21 5.8K
10:23 29.22 29.22 29.20 29.20 3.1K
10:24 29.20 29.20 29.20 29.20 0.5K
10:25 29.23 29.23 29.23 29.23 0.4K
10:27 29.22 29.22 29.22 29.22 0.5K
10:30 29.23 29.23 29.20 29.20 2.1K
10:32 29.20 29.20 29.20 29.20 0.7K
10:34 29.21 29.21 29.21 29.21 0.3K
10:35 29.21 29.21 29.21 29.21 0.4K
10:36 29.21 29.21 29.21 29.21 0.3K
10:37 29.21 29.21 29.21 29.21 0.2K
10:38 29.21 29.21 29.21 29.21 0.1K
10:39 29.20 29.20 29.20 29.20 0.2K
10:40 29.22 29.22 29.22 29.22 2.2K
10:42 29.19 29.19 29.19 29.19 0.7K
10:43 29.19 29.19 29.19 29.19 1.2K
10:48 29.17 29.17 29.17 29.17 0.3K
10:50 29.19 29.19 29.17 29.17 0.7K
10:51 29.20 29.20 29.19 29.19 0.5K
10:52 29.19 29.19 29.19 29.19 0.5K
10:53 29.19 29.19 29.19 29.19 0.4K
10:54 29.19 29.19 29.19 29.19 0.4K
10:59 29.20 29.20 29.20 29.20 0.4K
11:02 29.20 29.20 29.19 29.20 3.9K
11:03 29.18 29.18 29.18 29.18 0.2K
11:05 29.19 29.19 29.19 29.19 0.2K
11:07 29.20 29.20 29.19 29.19 1.1K
11:09 29.20 29.20 29.19 29.19 72.5K
11:11 29.19 29.19 29.18 29.18 1.6K
11:12 29.19 29.19 29.19 29.19 0.1K
11:14 29.19 29.20 29.19 29.20 3.5K
11:18 29.20 29.20 29.20 29.20 0.3K
11:19 29.20 29.20 29.20 29.20 0.2K
11:20 29.20 29.20 29.18 29.19 2.0K
11:21 29.19 29.19 29.19 29.19 0.3K
11:22 29.19 29.22 29.19 29.21 32.9K
11:23 29.22 29.22 29.21 29.21 3.5K
11:25 29.20 29.20 29.20 29.20 0.6K
11:26 29.18 29.18 29.18 29.18 7.4K
11:27 29.18 29.19 29.18 29.19 3.1K
11:28 29.19 29.19 29.19 29.19 3.1K
11:30 29.21 29.21 29.18 29.18 2.2K
11:31 29.19 29.19 29.18 29.18 1.8K
11:37 29.19 29.19 29.19 29.19 1.1K
11:39 29.20 29.20 29.20 29.20 0.9K
11:40 29.20 29.20 29.20 29.20 0.4K
11:41 29.21 29.21 29.21 29.21 0.7K
11:44 29.20 29.20 29.17 29.18 1.4K
11:45 29.18 29.18 29.18 29.18 0.2K
11:48 29.16 29.16 29.16 29.16 1.4K
11:52 29.17 29.17 29.17 29.17 0.1K
11:53 29.17 29.17 29.17 29.17 0.2K
11:54 29.18 29.18 29.17 29.17 1.4K
11:57 29.17 29.18 29.17 29.18 0.2K
11:58 29.17 29.17 29.17 29.17 0.2K
12:00 29.19 29.19 29.19 29.19 0.3K
12:01 29.17 29.17 29.17 29.17 0.6K
12:03 29.18 29.19 29.18 29.18 1.6K
12:04 29.18 29.18 29.18 29.18 0.5K
12:06 29.19 29.19 29.18 29.18 1.7K
12:09 29.19 29.19 29.18 29.18 0.7K
12:11 29.17 29.18 29.17 29.18 0.5K
12:12 29.18 29.18 29.18 29.18 1.9K
12:16 29.18 29.18 29.16 29.16 0.3K
12:17 29.16 29.16 29.16 29.16 0.1K
12:18 29.19 29.19 29.19 29.19 3.1K
12:19 29.17 29.19 29.17 29.19 4.0K
12:20 29.16 29.18 29.16 29.18 2.0K
12:22 29.18 29.18 29.18 29.18 0.2K
12:23 29.16 29.18 29.16 29.18 1.2K
12:24 29.18 29.18 29.17 29.17 1.5K
12:25 29.18 29.18 29.18 29.18 1.9K
12:26 29.15 29.15 29.15 29.15 0.1K
12:27 29.16 29.16 29.15 29.15 2.5K
12:29 29.15 29.15 29.15 29.15 0.3K
12:30 29.13 29.15 29.13 29.14 0.9K
12:33 29.15 29.16 29.13 29.16 1.7K
12:39 29.16 29.16 29.16 29.16 0.3K
12:40 29.16 29.17 29.16 29.17 0.7K
12:41 29.17 29.17 29.17 29.17 1.2K
12:46 29.16 29.16 29.16 29.16 6.1K
12:47 29.16 29.16 29.16 29.16 1.6K
12:50 29.16 29.16 29.16 29.16 1.6K
12:51 29.15 29.16 29.15 29.15 8.3K
12:55 29.15 29.16 29.15 29.16 1.3K
12:56 29.16 29.16 29.16 29.16 0.5K
12:57 29.16 29.17 29.16 29.17 0.3K
12:58 29.16 29.16 29.16 29.16 0.5K
12:59 29.15 29.17 29.15 29.16 9.6K
13:01 29.17 29.17 29.17 29.17 0.1K
13:02 29.17 29.17 29.15 29.15 1.1K
13:03 29.15 29.15 29.15 29.15 146.9K
13:04 29.15 29.15 29.14 29.15 2.4K
13:05 29.14 29.14 29.14 29.14 0.4K
13:06 29.13 29.13 29.12 29.13 1.8K
13:07 29.13 29.14 29.12 29.12 8.3K
13:10 29.12 29.12 29.12 29.12 1.4K
13:12 29.11 29.11 29.11 29.11 0.2K
13:13 29.11 29.12 29.11 29.11 2.8K
13:15 29.11 29.11 29.10 29.11 2.9K
13:16 29.10 29.10 29.10 29.10 6.8K
13:17 29.10 29.11 29.10 29.11 4.8K
13:18 29.09 29.09 29.09 29.09 12.4K
13:19 29.10 29.10 29.10 29.10 2.4K
13:20 29.12 29.12 29.10 29.10 12.7K
13:21 29.14 29.14 29.12 29.12 2.0K
13:25 29.12 29.12 29.12 29.12 0.2K
13:26 29.12 29.13 29.12 29.13 0.9K
13:27 29.12 29.12 29.12 29.12 4.4K
13:28 29.11 29.13 29.11 29.12 1.9K
13:29 29.12 29.12 29.12 29.12 0.2K
13:30 29.13 29.13 29.13 29.13 0.6K
13:32 29.15 29.15 29.12 29.12 1.5K
13:35 29.13 29.13 29.13 29.13 0.8K
13:36 29.14 29.14 29.13 29.13 4.4K
13:37 29.13 29.13 29.13 29.13 0.1K
13:38 29.13 29.13 29.13 29.13 0.2K
13:40 29.13 29.13 29.13 29.13 0.9K
13:41 29.12 29.12 29.12 29.12 0.1K
13:43 29.14 29.14 29.14 29.14 0.2K
13:45 29.13 29.13 29.13 29.13 0.4K
13:46 29.12 29.12 29.12 29.12 0.6K
13:50 29.12 29.12 29.12 29.12 0.2K
13:51 29.12 29.12 29.12 29.12 0.2K
13:53 29.13 29.13 29.13 29.13 0.3K
13:54 29.12 29.12 29.12 29.12 0.4K
13:57 29.12 29.12 29.12 29.12 1.0K
13:58 29.13 29.13 29.13 29.13 0.3K
13:59 29.13 29.13 29.13 29.13 0.2K
14:04 29.14 29.14 29.12 29.12 0.7K
14:05 29.14 29.14 29.13 29.13 1.7K
14:08 29.13 29.14 29.13 29.14 0.5K
14:10 29.14 29.14 29.13 29.13 1.7K
14:11 29.14 29.14 29.14 29.14 0.5K
14:12 29.14 29.15 29.14 29.15 2.5K
14:15 29.13 29.13 29.13 29.13 1.1K
14:17 29.13 29.14 29.12 29.12 15.5K
14:19 29.10 29.14 29.10 29.14 10.7K
14:24 29.14 29.14 29.14 29.14 0.2K
14:25 29.14 29.15 29.14 29.15 0.9K
14:28 29.14 29.14 29.13 29.14 12.4K
14:29 29.13 29.14 29.11 29.13 9.1K
14:30 29.14 29.14 29.14 29.14 0.4K
14:31 29.13 29.13 29.13 29.13 1.9K
14:32 29.14 29.14 29.14 29.14 3.7K
14:33 29.13 29.13 29.13 29.13 2.5K
14:35 29.14 29.14 29.13 29.13 7.9K
14:36 29.13 29.13 29.13 29.13 0.4K
14:37 29.13 29.13 29.13 29.13 1.9K
14:38 29.12 29.12 29.10 29.10 2.2K
14:39 29.07 29.11 29.07 29.09 1.7K
14:40 29.08 29.10 29.08 29.10 7.4K
14:42 29.10 29.10 29.10 29.10 0.1K
14:43 29.11 29.12 29.11 29.12 1.2K
14:44 29.13 29.13 29.11 29.11 2.5K
14:46 29.13 29.13 29.13 29.13 4.2K
14:47 29.13 29.13 29.13 29.13 0.3K
14:48 29.12 29.12 29.12 29.12 1.3K
14:49 29.13 29.13 29.11 29.11 7.6K
14:50 29.11 29.12 29.10 29.10 16.7K
14:51 29.10 29.12 29.10 29.11 21.6K
14:53 29.12 29.12 29.12 29.12 0.9K
14:54 29.12 29.12 29.12 29.12 0.2K
14:55 29.12 29.12 29.12 29.12 0.8K
14:56 29.14 29.14 29.14 29.14 2.7K
14:57 29.12 29.14 29.12 29.13 4.8K
14:58 29.14 29.14 29.14 29.14 2.9K
15:00 29.13 29.13 29.11 29.11 4.5K
15:01 29.14 29.14 29.14 29.14 0.2K
15:03 29.13 29.14 29.13 29.13 6.4K
15:04 29.13 29.13 29.11 29.11 10.9K
15:06 29.13 29.13 29.13 29.13 3.4K
15:07 29.14 29.14 29.14 29.14 0.4K
15:08 29.14 29.14 29.14 29.14 1.1K
15:09 29.12 29.12 29.12 29.12 2.6K
15:10 29.14 29.14 29.14 29.14 1.0K
15:12 29.16 29.16 29.16 29.16 3.0K
15:15 29.13 29.13 29.13 29.13 1.7K
15:16 29.13 29.16 29.12 29.13 9.4K
15:17 29.13 29.13 29.11 29.11 16.3K
15:18 29.13 29.13 29.13 29.13 0.5K
15:19 29.13 29.14 29.13 29.13 32.2K
15:21 29.13 29.13 29.13 29.13 0.4K
15:22 29.13 29.14 29.12 29.14 1.8K
15:23 29.13 29.13 29.13 29.13 0.4K
15:24 29.12 29.13 29.12 29.13 1.8K
15:25 29.12 29.12 29.12 29.12 0.6K
15:26 29.13 29.13 29.13 29.13 1.3K
15:27 29.12 29.12 29.10 29.10 0.9K
15:28 29.12 29.12 29.11 29.11 2.8K
15:29 29.12 29.13 29.12 29.13 1.5K
15:30 29.12 29.13 29.12 29.13 45.6K
15:31 29.12 29.13 29.12 29.13 4.0K
15:32 29.14 29.14 29.13 29.14 0.9K
15:33 29.14 29.14 29.11 29.11 3.9K
15:34 29.13 29.13 29.11 29.11 1.6K
15:35 29.13 29.13 29.13 29.13 0.7K
15:37 29.13 29.13 29.13 29.13 0.1K
15:38 29.13 29.13 29.13 29.13 0.2K
15:40 29.13 29.13 29.13 29.13 1.4K
15:42 29.12 29.12 29.12 29.12 0.1K
15:43 29.13 29.13 29.12 29.12 1.2K
15:44 29.13 29.13 29.13 29.13 10.5K
15:45 29.13 29.14 29.13 29.13 1.4K
15:46 29.14 29.14 29.12 29.12 3.3K
15:47 29.13 29.13 29.12 29.12 3.8K
15:49 29.13 29.13 29.13 29.13 1.6K
15:50 29.12 29.13 29.06 29.06 81.5K
15:51 29.11 29.11 29.07 29.07 1.3K
15:52 29.10 29.11 29.09 29.11 27.6K
15:53 29.11 29.12 29.11 29.12 0.4K
15:54 29.15 29.15 29.12 29.13 3.7K
15:55 29.14 29.15 29.14 29.14 4.4K
15:56 29.12 29.15 29.12 29.15 4.1K
15:57 29.12 29.13 29.12 29.13 1.6K
15:58 29.16 29.16 29.16 29.16 1.9K
15:59 29.11 29.16 29.11 29.16 1.2K
16:00 29.13 29.15 29.13 29.15 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles