Simplify Managed Futures Strategy (CTA)

CTA
🏛️ Estados Unidos →
28.17
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 28.57 28.58 28.55 28.56 30.7K
09:31 28.55 28.55 28.51 28.51 4.7K
09:32 28.53 28.53 28.51 28.51 4.2K
09:33 28.56 28.56 28.50 28.50 0.5K
09:34 28.50 28.50 28.50 28.50 0.6K
09:35 28.50 28.56 28.50 28.53 41.4K
09:36 28.55 28.55 28.53 28.53 4.4K
09:37 28.51 28.55 28.50 28.50 2.0K
09:38 28.53 28.55 28.52 28.52 2.2K
09:39 28.54 28.56 28.54 28.56 4.3K
09:40 28.54 28.58 28.54 28.58 1.3K
09:41 28.55 28.57 28.55 28.57 1.0K
09:42 28.54 28.57 28.54 28.57 0.4K
09:43 28.53 28.56 28.53 28.56 0.8K
09:44 28.56 28.56 28.53 28.54 11.9K
09:45 28.55 28.58 28.55 28.57 95.8K
09:46 28.54 28.56 28.53 28.55 4.9K
09:47 28.54 28.54 28.52 28.52 1.4K
09:48 28.51 28.57 28.51 28.57 2.6K
09:49 28.52 28.53 28.52 28.53 1.6K
09:50 28.56 28.57 28.56 28.57 19.1K
09:51 28.55 28.55 28.53 28.53 4.6K
09:52 28.55 28.56 28.55 28.56 0.3K
09:53 28.56 28.56 28.55 28.54 2.5K
09:55 28.51 28.57 28.51 28.54 19.6K
09:56 28.62 28.63 28.51 28.51 27.5K
09:57 28.53 28.55 28.50 28.53 1.3K
09:58 28.56 28.56 28.56 28.56 1.0K
09:59 28.53 28.54 28.51 28.51 4.2K
10:00 28.51 28.55 28.51 28.55 1.2K
10:01 28.52 28.57 28.50 28.57 6.1K
10:02 28.55 28.59 28.55 28.57 0.9K
10:03 28.57 28.59 28.55 28.59 11.4K
10:05 28.55 28.58 28.55 28.58 5.5K
10:07 28.56 28.56 28.55 28.56 1.6K
10:08 28.56 28.56 28.53 28.53 2.4K
10:10 28.52 28.52 28.51 28.51 4.9K
10:11 28.50 28.50 28.43 28.48 9.9K
10:12 28.49 28.49 28.45 28.45 0.9K
10:13 28.44 28.44 28.42 28.43 22.6K
10:14 28.47 28.47 28.47 28.47 0.6K
10:15 28.47 28.47 28.46 28.46 2.0K
10:16 28.49 28.49 28.49 28.49 1.0K
10:18 28.48 28.53 28.48 28.53 2.8K
10:19 28.58 28.58 28.58 28.58 0.9K
10:20 28.55 28.55 28.55 28.55 1.2K
10:21 28.56 28.56 28.56 28.56 5.1K
10:22 28.56 28.57 28.56 28.57 7.7K
10:24 28.61 28.61 28.61 28.61 0.9K
10:25 28.57 28.57 28.57 28.57 0.4K
10:26 28.56 28.58 28.56 28.58 0.6K
10:27 28.54 28.54 28.54 28.54 0.3K
10:28 28.51 28.51 28.51 28.51 1.8K
10:29 28.50 28.51 28.45 28.51 17.5K
10:30 28.55 28.55 28.55 28.55 0.4K
10:31 28.47 28.47 28.46 28.46 35.1K
10:32 28.50 28.50 28.50 28.50 0.4K
10:33 28.48 28.48 28.48 28.48 0.9K
10:37 28.48 28.51 28.48 28.51 1.1K
10:38 28.52 28.52 28.52 28.52 0.2K
10:39 28.53 28.53 28.48 28.48 64.4K
10:40 28.50 28.50 28.46 28.46 0.3K
10:42 28.44 28.44 28.44 28.44 0.3K
10:44 28.48 28.48 28.48 28.48 0.2K
10:45 28.49 28.49 28.49 28.49 0.2K
10:46 28.46 28.46 28.46 28.46 0.1K
10:47 28.45 28.46 28.45 28.46 2.6K
10:48 28.49 28.49 28.45 28.45 6.9K
10:52 28.42 28.42 28.42 28.42 0.2K
10:53 28.39 28.42 28.39 28.42 2.1K
10:54 28.44 28.46 28.44 28.46 72.6K
10:55 28.46 28.46 28.46 28.46 0.5K
10:56 28.42 28.43 28.42 28.43 1.7K
10:57 28.45 28.45 28.39 28.39 0.7K
10:58 28.39 28.45 28.39 28.45 3.8K
10:59 28.46 28.46 28.43 28.43 0.7K
11:00 28.46 28.46 28.46 28.46 1.6K
11:01 28.44 28.45 28.43 28.43 1.3K
11:02 28.48 28.48 28.48 28.48 0.6K
11:03 28.45 28.45 28.43 28.43 40.1K
11:05 28.40 28.40 28.40 28.40 0.4K
11:07 28.41 28.41 28.41 28.41 3.8K
11:08 28.38 28.41 28.38 28.41 158.9K
11:09 28.38 28.39 28.38 28.39 0.5K
11:10 28.38 28.38 28.38 28.38 0.5K
11:11 28.38 28.40 28.38 28.40 0.4K
11:12 28.41 28.42 28.33 28.33 10.0K
11:14 28.41 28.41 28.41 28.41 3.3K
11:15 28.39 28.42 28.39 28.42 1.4K
11:16 28.39 28.39 28.39 28.39 0.2K
11:17 28.37 28.37 28.37 28.37 1.5K
11:18 28.38 28.38 28.38 28.38 3.4K
11:20 28.39 28.39 28.39 28.39 2.2K
11:23 28.37 28.37 28.37 28.37 5.7K
11:25 28.38 28.42 28.38 28.38 2.0K
11:26 28.37 28.37 28.37 28.37 159.8K
11:27 28.34 28.34 28.34 28.34 0.2K
11:28 28.38 28.38 28.38 28.38 0.2K
11:29 28.35 28.35 28.29 28.29 35.4K
11:30 28.34 28.34 28.34 28.34 0.1K
11:31 28.35 28.39 28.35 28.39 0.6K
11:35 28.34 28.34 28.29 28.29 2.8K
11:39 28.33 28.33 28.33 28.33 0.2K
11:40 28.31 28.31 28.31 28.31 0.9K
11:41 28.34 28.34 28.30 28.33 7.8K
11:42 28.33 28.33 28.33 28.33 0.2K
11:44 28.31 28.31 28.31 28.31 1.3K
11:45 28.33 28.33 28.33 28.33 0.5K
11:47 28.33 28.33 28.33 28.33 0.2K
11:48 28.34 28.34 28.34 28.34 0.2K
11:51 28.34 28.34 28.34 28.34 0.3K
11:52 28.33 28.33 28.31 28.30 1.0K
11:53 28.33 28.33 28.33 28.33 0.9K
11:55 28.34 28.34 28.33 28.33 0.5K
11:56 28.35 28.35 28.35 28.35 1.2K
11:58 28.35 28.35 28.35 28.35 1.0K
11:59 28.30 28.30 28.30 28.30 0.4K
12:02 28.30 28.30 28.30 28.30 0.6K
12:03 28.33 28.33 28.31 28.31 1.5K
12:04 28.30 28.30 28.30 28.30 0.9K
12:05 28.29 28.31 28.29 28.31 5.3K
12:06 28.31 28.31 28.31 28.31 0.7K
12:11 28.32 28.32 28.31 28.31 4.4K
12:12 28.33 28.33 28.33 28.33 0.6K
12:13 28.33 28.33 28.28 28.28 69.6K
12:14 28.30 28.32 28.27 28.32 1.4K
12:15 28.28 28.28 28.28 28.28 0.1K
12:16 28.28 28.28 28.28 28.28 0.8K
12:17 28.32 28.32 28.32 28.32 0.1K
12:18 28.32 28.32 28.31 28.31 1.7K
12:20 28.31 28.35 28.31 28.35 14.0K
12:21 28.27 28.27 28.27 28.27 0.5K
12:22 28.31 28.31 28.29 28.29 0.5K
12:24 28.30 28.30 28.27 28.27 3.2K
12:25 28.28 28.30 28.28 28.30 3.7K
12:26 28.29 28.29 28.27 28.27 24.6K
12:27 28.28 28.28 28.25 28.27 3.5K
12:29 28.27 28.27 28.27 28.27 0.5K
12:33 28.30 28.30 28.30 28.30 0.1K
12:35 28.28 28.31 28.28 28.31 6.9K
12:45 28.25 28.25 28.25 28.25 0.6K
12:46 28.24 28.25 28.24 28.25 2.4K
12:47 28.28 28.28 28.28 28.28 1.0K
12:48 28.26 28.26 28.26 28.26 0.2K
12:50 28.27 28.27 28.27 28.27 1.5K
12:51 28.24 28.25 28.24 28.25 2.4K
12:52 28.23 28.25 28.23 28.25 1.2K
12:53 28.26 28.26 28.22 28.22 1.1K
12:55 28.25 28.25 28.25 28.25 0.2K
12:56 28.25 28.25 28.25 28.25 1.4K
13:02 28.25 28.25 28.25 28.25 1.1K
13:03 28.25 28.25 28.25 28.25 0.9K
13:07 28.25 28.25 28.20 28.20 5.6K
13:12 28.25 28.25 28.25 28.25 0.7K
13:13 28.22 28.25 28.22 28.23 2.3K
13:14 28.23 28.23 28.23 28.23 0.3K
13:15 28.20 28.20 28.20 28.20 0.5K
13:16 28.20 28.23 28.20 28.23 1.9K
13:17 28.20 28.24 28.20 28.24 0.4K
13:18 28.21 28.21 28.21 28.21 0.6K
13:19 28.23 28.23 28.23 28.23 1.0K
13:20 28.21 28.21 28.21 28.21 0.9K
13:27 28.22 28.22 28.22 28.22 1.1K
13:28 28.22 28.22 28.22 28.22 0.7K
13:29 28.22 28.24 28.22 28.23 5.1K
13:30 28.25 28.25 28.25 28.25 0.3K
13:31 28.23 28.23 28.23 28.23 0.6K
13:33 28.23 28.23 28.23 28.23 0.6K
13:41 28.25 28.25 28.20 28.20 5.2K
13:42 28.23 28.23 28.23 28.23 0.6K
13:44 28.25 28.25 28.23 28.23 1.1K
13:45 28.21 28.21 28.21 28.21 3.7K
13:46 28.21 28.21 28.21 28.21 0.8K
13:48 28.20 28.20 28.20 28.20 2.5K
13:49 28.18 28.18 28.18 28.18 2.3K
13:50 28.15 28.15 28.15 28.15 1.0K
13:51 28.18 28.18 28.18 28.18 0.7K
13:52 28.17 28.17 28.17 28.17 0.2K
13:53 28.20 28.20 28.20 28.19 0.2K
13:54 28.16 28.20 28.16 28.20 0.2K
13:55 28.20 28.20 28.15 28.15 5.6K
13:57 28.17 28.17 28.15 28.15 1.4K
13:58 28.20 28.20 28.20 28.20 0.2K
13:59 28.18 28.18 28.18 28.18 1.0K
14:00 28.18 28.18 28.18 28.18 0.2K
14:02 28.15 28.15 28.15 28.15 5.2K
14:03 28.20 28.20 28.20 28.20 0.3K
14:05 28.20 28.20 28.20 28.20 0.9K
14:06 28.18 28.18 28.18 28.18 1.1K
14:07 28.16 28.20 28.16 28.18 2.0K
14:09 28.17 28.17 28.16 28.16 5.1K
14:10 28.15 28.17 28.15 28.15 8.8K
14:11 28.15 28.15 28.15 28.15 1.2K
14:13 28.17 28.18 28.17 28.18 0.3K
14:17 28.17 28.19 28.16 28.16 1.7K
14:20 28.15 28.19 28.15 28.15 2.5K
14:22 28.19 28.19 28.19 28.19 1.4K
14:23 28.15 28.16 28.15 28.16 2.0K
14:24 28.15 28.16 28.15 28.16 1.6K
14:25 28.16 28.16 28.16 28.16 0.6K
14:26 28.17 28.17 28.17 28.17 0.6K
14:31 28.16 28.16 28.16 28.16 1.2K
14:32 28.18 28.19 28.18 28.19 0.7K
14:33 28.19 28.19 28.19 28.19 0.3K
14:36 28.18 28.18 28.18 28.18 0.1K
14:37 28.18 28.18 28.18 28.18 1.3K
14:41 28.18 28.22 28.18 28.22 3.8K
14:42 28.24 28.24 28.24 28.24 0.3K
14:43 28.23 28.23 28.22 28.22 1.9K
14:44 28.24 28.24 28.24 28.23 0.3K
14:45 28.23 28.25 28.20 28.20 2.7K
14:46 28.21 28.21 28.18 28.18 1.1K
14:47 28.20 28.20 28.20 28.20 0.6K
14:49 28.17 28.17 28.17 28.17 1.9K
14:50 28.18 28.18 28.18 28.18 0.2K
14:51 28.17 28.17 28.17 28.17 0.1K
14:52 28.19 28.20 28.19 28.20 2.2K
14:53 28.20 28.20 28.20 28.20 0.8K
14:54 28.19 28.19 28.19 28.19 0.5K
14:55 28.20 28.20 28.20 28.20 3.3K
14:56 28.20 28.20 28.20 28.20 0.3K
14:57 28.20 28.20 28.20 28.20 3.2K
15:01 28.19 28.19 28.17 28.17 3.6K
15:02 28.20 28.20 28.20 28.20 0.5K
15:03 28.23 28.23 28.23 28.23 0.5K
15:04 28.21 28.21 28.21 28.21 5.5K
15:06 28.22 28.22 28.21 28.21 0.6K
15:07 28.21 28.21 28.21 28.21 0.1K
15:08 28.22 28.24 28.22 28.21 1.4K
15:12 28.24 28.24 28.22 28.21 1.4K
15:13 28.24 28.24 28.24 28.24 0.3K
15:14 28.23 28.23 28.22 28.23 2.5K
15:16 28.22 28.24 28.22 28.23 1.4K
15:17 28.23 28.23 28.23 28.23 0.2K
15:18 28.22 28.22 28.22 28.22 0.3K
15:19 28.23 28.23 28.23 28.23 0.2K
15:21 28.22 28.22 28.22 28.22 4.5K
15:22 28.22 28.22 28.22 28.22 1.0K
15:23 28.22 28.24 28.22 28.24 1.2K
15:26 28.19 28.19 28.15 28.15 3.7K
15:28 28.26 28.26 28.26 28.26 0.3K
15:29 28.26 28.26 28.21 28.21 1.1K
15:30 28.26 28.26 28.26 28.26 2.3K
15:31 28.26 28.26 28.26 28.26 1.9K
15:32 28.20 28.26 28.20 28.22 4.2K
15:33 28.23 28.24 28.20 28.23 2.2K
15:34 28.20 28.20 28.20 28.20 0.3K
15:35 28.23 28.23 28.23 28.23 5.1K
15:36 28.24 28.24 28.22 28.24 2.1K
15:37 28.23 28.23 28.23 28.23 1.9K
15:40 28.18 28.19 28.15 28.15 3.7K
15:41 28.15 28.19 28.15 28.18 5.9K
15:42 28.12 28.15 28.12 28.12 3.8K
15:43 28.11 28.15 28.11 28.11 4.9K
15:44 28.11 28.11 28.11 28.11 1.2K
15:45 28.16 28.16 28.16 28.16 0.4K
15:46 28.15 28.15 28.15 28.15 0.2K
15:47 28.15 28.15 28.13 28.15 2.1K
15:48 28.15 28.15 28.12 28.12 2.8K
15:49 28.10 28.10 28.10 28.10 5.9K
15:50 28.15 28.15 28.13 28.13 1.1K
15:52 28.14 28.14 28.14 28.14 2.5K
15:53 28.13 28.15 28.10 28.15 1.9K
15:54 28.12 28.12 28.12 28.12 0.1K
15:55 28.12 28.16 28.11 28.16 3.8K
15:56 28.15 28.15 28.15 28.15 0.7K
15:57 28.17 28.17 28.17 28.17 0.5K
15:58 28.17 28.17 28.15 28.15 0.5K
15:59 28.13 28.18 28.11 28.11 7.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles