S&P/TSX 60 Futures 3% Decrement (GSPTXF3)

GSPTXF3
🏛️ 加拿大 →
406.62
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 404.18 404.18 403.86 403.86 0.0K
09:31 403.82 404.12 403.82 404.12 0.0K
09:32 403.84 404.48 403.84 404.48 0.0K
09:33 404.57 404.57 404.05 404.05 0.0K
09:34 403.96 403.98 403.91 403.98 0.0K
09:35 403.91 404.12 403.91 404.12 0.0K
09:36 404.09 404.35 404.09 404.32 0.0K
09:37 404.46 404.46 404.30 404.30 0.0K
09:38 404.32 404.32 404.23 404.28 0.0K
09:39 404.18 404.28 404.14 404.28 0.0K
09:40 404.25 404.25 404.09 404.18 0.0K
09:41 404.18 404.28 404.18 404.25 0.0K
09:42 404.23 404.23 403.96 403.96 0.0K
09:43 403.91 404.00 403.84 404.00 0.0K
09:44 403.96 403.98 403.93 403.98 0.0K
09:45 403.96 404.18 403.96 404.18 0.0K
09:46 404.16 404.32 404.16 404.18 0.0K
09:47 404.23 404.37 404.18 404.37 0.0K
09:48 404.41 404.48 404.39 404.39 0.0K
09:49 404.35 404.46 404.35 404.46 0.0K
09:50 404.35 404.37 403.89 403.89 0.0K
09:51 403.96 404.21 403.96 404.21 0.0K
09:52 404.25 404.44 404.25 404.44 0.0K
09:53 404.39 404.51 404.39 404.51 0.0K
09:54 404.46 404.57 404.46 404.57 0.0K
09:55 404.62 404.67 404.62 404.62 0.0K
09:56 404.62 404.62 404.55 404.55 0.0K
09:57 404.57 404.69 404.57 404.69 0.0K
09:58 404.71 404.71 404.67 404.69 0.0K
09:59 404.67 404.76 404.67 404.76 0.0K
10:00 404.78 404.78 404.57 404.57 0.0K
10:01 404.51 404.64 404.51 404.60 0.0K
10:02 404.55 404.62 404.55 404.60 0.0K
10:03 404.64 404.67 404.53 404.53 0.0K
10:04 404.55 404.64 404.55 404.64 0.0K
10:05 404.64 404.74 404.64 404.67 0.0K
10:06 404.69 404.71 404.64 404.64 0.0K
10:07 404.69 404.71 404.69 404.71 0.0K
10:08 404.76 404.80 404.76 404.80 0.0K
10:09 404.85 404.85 404.78 404.78 0.0K
10:10 404.80 404.80 404.76 404.78 0.0K
10:11 404.74 404.76 404.44 404.44 0.0K
10:12 404.51 404.57 404.46 404.46 0.0K
10:13 404.51 404.51 404.46 404.46 0.0K
10:14 404.46 404.46 404.37 404.37 0.0K
10:15 404.35 404.35 404.30 404.30 0.0K
10:16 404.21 404.41 404.21 404.41 0.0K
10:17 404.37 404.44 404.30 404.30 0.0K
10:18 404.28 404.30 404.25 404.30 0.0K
10:19 404.32 404.32 404.16 404.16 0.0K
10:20 404.21 404.30 404.21 404.30 0.0K
10:21 404.25 404.35 404.25 404.32 0.0K
10:22 404.39 404.39 404.35 404.35 0.0K
10:23 404.39 404.41 404.37 404.41 0.0K
10:24 404.41 404.41 404.39 404.41 0.0K
10:25 404.39 404.39 404.37 404.37 0.0K
10:26 404.37 404.44 404.37 404.41 0.0K
10:27 404.39 404.39 404.39 404.39 0.0K
10:28 404.37 404.51 404.37 404.51 0.0K
10:29 404.44 404.44 404.37 404.37 0.0K
10:30 404.37 404.39 404.37 404.37 0.0K
10:31 404.37 404.46 404.37 404.46 0.0K
10:32 404.46 404.57 404.46 404.51 0.0K
10:33 404.55 404.55 404.53 404.53 0.0K
10:34 404.55 404.55 404.39 404.39 0.0K
10:35 404.44 404.44 404.37 404.39 0.0K
10:36 404.44 404.44 404.39 404.41 0.0K
10:37 404.44 404.44 404.37 404.37 0.0K
10:38 404.39 404.46 404.37 404.46 0.0K
10:39 404.44 404.46 404.44 404.44 0.0K
10:40 404.46 404.55 404.46 404.55 0.0K
10:41 404.55 404.60 404.55 404.60 0.0K
10:42 404.53 404.53 404.46 404.48 0.0K
10:43 404.48 404.53 404.48 404.53 0.0K
10:44 404.57 404.57 404.55 404.57 0.0K
10:45 404.57 404.60 404.57 404.60 0.0K
10:46 404.64 404.69 404.64 404.69 0.0K
10:47 404.69 404.71 404.69 404.71 0.0K
10:48 404.71 404.74 404.69 404.69 0.0K
10:49 404.67 404.71 404.67 404.69 0.0K
10:50 404.67 404.67 404.60 404.62 0.0K
10:51 404.64 404.74 404.64 404.71 0.0K
10:52 404.71 404.71 404.69 404.71 0.0K
10:53 404.76 404.80 404.76 404.78 0.0K
10:54 404.83 404.90 404.83 404.83 0.0K
10:55 404.78 404.85 404.78 404.85 0.0K
10:56 404.80 404.83 404.80 404.83 0.0K
10:57 404.83 404.90 404.83 404.90 0.0K
10:58 404.92 404.97 404.92 404.97 0.0K
10:59 404.94 404.94 404.90 404.94 0.0K
11:00 404.94 404.97 404.94 404.94 0.0K
11:01 404.94 405.08 404.94 405.08 0.0K
11:02 405.13 405.13 405.01 405.01 0.0K
11:03 405.03 405.06 405.01 405.01 0.0K
11:04 405.01 405.06 405.01 405.03 0.0K
11:05 405.01 405.01 405.01 405.01 0.0K
11:06 405.01 405.01 404.97 405.01 0.0K
11:07 404.99 405.13 404.99 405.13 0.0K
11:08 405.15 405.19 405.15 405.17 0.0K
11:09 405.13 405.19 405.13 405.19 0.0K
11:10 405.19 405.19 405.15 405.15 0.0K
11:11 405.13 405.15 405.13 405.13 0.0K
11:12 405.10 405.10 405.06 405.08 0.0K
11:13 405.15 405.15 405.10 405.13 0.0K
11:14 405.13 405.13 405.08 405.08 0.0K
11:15 405.03 405.06 405.03 405.03 0.0K
11:16 405.08 405.08 405.06 405.06 0.0K
11:17 405.06 405.08 405.06 405.08 0.0K
11:18 405.13 405.13 405.06 405.06 0.0K
11:19 405.01 405.01 405.01 405.01 0.0K
11:20 404.97 405.03 404.97 405.01 0.0K
11:21 405.10 405.24 405.10 405.24 0.0K
11:22 405.24 405.26 405.19 405.22 0.0K
11:23 405.19 405.19 405.15 405.17 0.0K
11:24 405.15 405.15 405.06 405.06 0.0K
11:25 405.08 405.10 405.03 405.03 0.0K
11:26 405.06 405.10 405.06 405.08 0.0K
11:27 405.08 405.10 405.08 405.10 0.0K
11:28 405.15 405.15 405.10 405.15 0.0K
11:29 405.13 405.13 405.08 405.08 0.0K
11:30 405.08 405.10 405.08 405.10 0.0K
11:31 405.13 405.13 405.08 405.08 0.0K
11:32 405.08 405.10 405.06 405.06 0.0K
11:33 405.06 405.10 405.06 405.10 0.0K
11:34 405.15 405.19 405.15 405.19 0.0K
11:35 405.22 405.22 405.17 405.17 0.0K
11:36 405.19 405.22 405.15 405.22 0.0K
11:37 405.19 405.22 405.17 405.17 0.0K
11:38 405.15 405.17 405.15 405.17 0.0K
11:39 405.17 405.17 405.10 405.10 0.0K
11:40 405.10 405.13 405.10 405.10 0.0K
11:41 405.10 405.15 405.10 405.15 0.0K
11:42 405.15 405.19 405.15 405.19 0.0K
11:43 405.22 405.26 405.22 405.24 0.0K
11:44 405.19 405.19 405.13 405.13 0.0K
11:45 405.15 405.17 405.15 405.17 0.0K
11:46 405.19 405.24 405.19 405.19 0.0K
11:47 405.19 405.19 405.17 405.17 0.0K
11:48 405.17 405.19 405.17 405.17 0.0K
11:49 405.17 405.17 405.13 405.17 0.0K
11:50 405.13 405.15 405.13 405.15 0.0K
11:51 405.15 405.15 405.08 405.10 0.0K
11:52 405.13 405.13 405.08 405.08 0.0K
11:53 405.10 405.10 405.08 405.08 0.0K
11:54 405.06 405.06 405.03 405.03 0.0K
11:55 405.13 405.17 405.13 405.17 0.0K
11:56 405.17 405.26 405.17 405.22 0.0K
11:57 405.19 405.31 405.19 405.31 0.0K
11:58 405.31 405.31 405.29 405.29 0.0K
11:59 405.29 405.36 405.29 405.36 0.0K
12:00 405.33 405.38 405.29 405.38 0.0K
12:01 405.40 405.40 405.40 405.40 0.0K
12:02 405.33 405.38 405.33 405.38 0.0K
12:03 405.38 405.42 405.38 405.42 0.0K
12:04 405.45 405.45 405.42 405.42 0.0K
12:05 405.47 405.54 405.47 405.54 0.0K
12:06 405.49 405.58 405.49 405.58 0.0K
12:07 405.58 405.63 405.58 405.63 0.0K
12:08 405.58 405.63 405.58 405.63 0.0K
12:09 405.63 405.63 405.63 405.63 0.0K
12:10 405.63 405.68 405.63 405.65 0.0K
12:11 405.63 405.72 405.63 405.72 0.0K
12:12 405.72 405.72 405.72 405.72 0.0K
12:13 405.72 405.84 405.72 405.84 0.0K
12:14 405.84 405.86 405.81 405.81 0.0K
12:15 405.79 405.79 405.65 405.68 0.0K
12:16 405.68 405.68 405.63 405.65 0.0K
12:17 405.70 405.70 405.68 405.68 0.0K
12:18 405.68 405.72 405.68 405.72 0.0K
12:19 405.72 405.72 405.65 405.65 0.0K
12:20 405.68 405.75 405.68 405.75 0.0K
12:21 405.75 405.77 405.75 405.77 0.0K
12:22 405.72 405.72 405.68 405.72 0.0K
12:23 405.72 405.72 405.72 405.72 0.0K
12:24 405.72 405.77 405.72 405.77 0.0K
12:25 405.77 405.77 405.77 405.77 0.0K
12:26 405.77 405.88 405.77 405.86 0.0K
12:27 405.93 405.95 405.91 405.95 0.0K
12:28 405.95 406.00 405.95 406.00 0.0K
12:29 406.02 406.07 406.02 406.07 0.0K
12:30 406.04 406.04 406.02 406.04 0.0K
12:31 406.02 406.09 406.02 406.07 0.0K
12:32 406.07 406.09 406.04 406.04 0.0K
12:33 406.04 406.07 406.04 406.07 0.0K
12:34 406.09 406.14 406.09 406.14 0.0K
12:35 406.14 406.20 406.14 406.16 0.0K
12:36 406.16 406.16 406.14 406.16 0.0K
12:37 406.14 406.16 406.11 406.16 0.0K
12:38 406.14 406.20 406.14 406.20 0.0K
12:39 406.20 406.20 406.18 406.18 0.0K
12:40 406.18 406.18 406.16 406.16 0.0K
12:41 406.18 406.20 406.18 406.18 0.0K
12:42 406.18 406.23 406.18 406.23 0.0K
12:43 406.25 406.34 406.25 406.34 0.0K
12:44 406.32 406.36 406.32 406.36 0.0K
12:45 406.34 406.36 406.34 406.34 0.0K
12:46 406.34 406.34 406.25 406.25 0.0K
12:47 406.32 406.36 406.32 406.36 0.0K
12:48 406.36 406.53 406.36 406.53 0.0K
12:49 406.53 406.55 406.53 406.53 0.0K
12:50 406.53 406.53 406.48 406.48 0.0K
12:51 406.41 406.41 406.41 406.41 0.0K
12:52 406.48 406.48 406.48 406.48 0.0K
12:53 406.46 406.50 406.46 406.50 0.0K
12:54 406.53 406.53 406.48 406.48 0.0K
12:55 406.48 406.48 406.43 406.43 0.0K
12:56 406.43 406.43 406.36 406.36 0.0K
12:57 406.39 406.39 406.32 406.34 0.0K
12:58 406.27 406.30 406.27 406.30 0.0K
12:59 406.32 406.36 406.30 406.30 0.0K
13:00 406.32 406.36 406.32 406.36 0.0K
13:01 406.39 406.39 406.34 406.34 0.0K
13:02 406.36 406.36 406.32 406.32 0.0K
13:03 406.36 406.41 406.36 406.39 0.0K
13:04 406.36 406.36 406.32 406.32 0.0K
13:05 406.34 406.34 406.32 406.34 0.0K
13:06 406.27 406.27 406.23 406.23 0.0K
13:07 406.27 406.27 406.23 406.23 0.0K
13:08 406.23 406.25 406.20 406.25 0.0K
13:09 406.25 406.34 406.23 406.30 0.0K
13:10 406.32 406.36 406.32 406.36 0.0K
13:11 406.36 406.36 406.34 406.34 0.0K
13:12 406.34 406.41 406.34 406.41 0.0K
13:13 406.36 406.39 406.36 406.39 0.0K
13:14 406.36 406.36 406.25 406.25 0.0K
13:15 406.27 406.27 406.27 406.27 0.0K
13:16 406.27 406.34 406.27 406.32 0.0K
13:17 406.32 406.34 406.32 406.34 0.0K
13:18 406.30 406.34 406.30 406.34 0.0K
13:19 406.32 406.32 406.30 406.30 0.0K
13:20 406.30 406.30 406.23 406.25 0.0K
13:21 406.25 406.46 406.25 406.46 0.0K
13:22 406.48 406.48 406.46 406.46 0.0K
13:23 406.48 406.55 406.48 406.55 0.0K
13:24 406.55 406.55 406.53 406.53 0.0K
13:25 406.50 406.50 406.48 406.48 0.0K
13:26 406.48 406.59 406.48 406.59 0.0K
13:27 406.59 406.59 406.59 406.59 0.0K
13:28 406.62 406.62 406.55 406.55 0.0K
13:29 406.57 406.59 406.57 406.59 0.0K
13:30 406.57 406.62 406.57 406.62 0.0K
13:31 406.59 406.62 406.59 406.62 0.0K
13:32 406.59 406.64 406.57 406.64 0.0K
13:33 406.62 406.64 406.59 406.62 0.0K
13:34 406.62 406.64 406.62 406.62 0.0K
13:35 406.64 406.64 406.62 406.62 0.0K
13:36 406.62 406.66 406.62 406.66 0.0K
13:37 406.69 406.69 406.66 406.69 0.0K
13:38 406.69 406.69 406.66 406.66 0.0K
13:39 406.66 406.66 406.62 406.62 0.0K
13:40 406.62 406.66 406.62 406.66 0.0K
13:41 406.64 406.64 406.59 406.59 0.0K
13:42 406.59 406.64 406.59 406.64 0.0K
13:43 406.64 406.64 406.57 406.57 0.0K
13:44 406.59 406.64 406.59 406.64 0.0K
13:45 406.69 406.69 406.66 406.66 0.0K
13:46 406.66 406.69 406.66 406.66 0.0K
13:47 406.66 406.69 406.62 406.62 0.0K
13:48 406.62 406.66 406.62 406.66 0.0K
13:49 406.73 406.80 406.73 406.80 0.0K
13:50 406.80 406.82 406.80 406.80 0.0K
13:51 406.78 406.82 406.78 406.78 0.0K
13:52 406.78 406.80 406.78 406.78 0.0K
13:53 406.75 406.78 406.75 406.75 0.0K
13:54 406.73 406.75 406.71 406.75 0.0K
13:55 406.78 406.78 406.73 406.73 0.0K
13:56 406.71 406.71 406.66 406.66 0.0K
13:57 406.66 406.66 406.62 406.62 0.0K
13:58 406.62 406.66 406.62 406.66 0.0K
13:59 406.64 406.71 406.64 406.69 0.0K
14:00 406.71 406.78 406.71 406.78 0.0K
14:01 406.82 406.82 406.82 406.82 0.0K
14:02 406.82 406.85 406.82 406.82 0.0K
14:03 406.80 406.85 406.80 406.80 0.0K
14:04 406.78 406.78 406.78 406.78 0.0K
14:05 406.78 406.78 406.69 406.69 0.0K
14:06 406.71 406.73 406.71 406.73 0.0K
14:07 406.73 406.75 406.71 406.75 0.0K
14:08 406.82 406.82 406.78 406.78 0.0K
14:09 406.75 406.82 406.75 406.82 0.0K
14:10 406.82 406.89 406.82 406.89 0.0K
14:11 406.92 406.94 406.89 406.94 0.0K
14:12 406.94 406.94 406.82 406.82 0.0K
14:13 406.82 406.87 406.82 406.87 0.0K
14:14 406.87 406.87 406.87 406.87 0.0K
14:15 406.87 406.92 406.87 406.89 0.0K
14:16 406.87 406.87 406.80 406.87 0.0K
14:17 406.92 406.92 406.87 406.87 0.0K
14:18 406.87 406.87 406.85 406.85 0.0K
14:19 406.85 406.85 406.82 406.85 0.0K
14:20 406.85 406.89 406.85 406.89 0.0K
14:21 406.89 406.94 406.89 406.94 0.0K
14:22 406.92 406.94 406.87 406.87 0.0K
14:23 406.85 406.87 406.85 406.87 0.0K
14:24 406.87 406.87 406.82 406.82 0.0K
14:25 406.80 406.80 406.75 406.75 0.0K
14:26 406.73 406.73 406.66 406.66 0.0K
14:27 406.66 406.66 406.57 406.59 0.0K
14:28 406.57 406.62 406.57 406.62 0.0K
14:29 406.64 406.64 406.64 406.64 0.0K
14:30 406.64 406.64 406.62 406.62 0.0K
14:31 406.64 406.66 406.64 406.66 0.0K
14:32 406.64 406.64 406.62 406.62 0.0K
14:33 406.64 406.66 406.64 406.64 0.0K
14:34 406.64 406.64 406.59 406.59 0.0K
14:35 406.59 406.62 406.59 406.62 0.0K
14:36 406.62 406.62 406.55 406.55 0.0K
14:37 406.59 406.59 406.59 406.59 0.0K
14:38 406.62 406.62 406.62 406.62 0.0K
14:39 406.57 406.57 406.55 406.55 0.0K
14:40 406.53 406.53 406.53 406.53 0.0K
14:41 406.53 406.53 406.50 406.53 0.0K
14:42 406.53 406.53 406.48 406.48 0.0K
14:43 406.48 406.50 406.48 406.48 0.0K
14:44 406.48 406.48 406.48 406.48 0.0K
14:45 406.48 406.48 406.41 406.41 0.0K
14:46 406.43 406.43 406.39 406.39 0.0K
14:47 406.39 406.46 406.39 406.46 0.0K
14:48 406.46 406.48 406.46 406.48 0.0K
14:49 406.48 406.48 406.48 406.48 0.0K
14:50 406.50 406.53 406.50 406.53 0.0K
14:51 406.53 406.53 406.48 406.48 0.0K
14:52 406.48 406.50 406.48 406.50 0.0K
14:53 406.53 406.59 406.53 406.59 0.0K
14:54 406.59 406.64 406.59 406.64 0.0K
14:55 406.64 406.71 406.64 406.71 0.0K
14:56 406.69 406.69 406.64 406.64 0.0K
14:57 406.66 406.66 406.62 406.62 0.0K
14:58 406.55 406.55 406.55 406.55 0.0K
14:59 406.55 406.57 406.55 406.57 0.0K
15:00 406.55 406.57 406.55 406.57 0.0K
15:01 406.57 406.57 406.53 406.53 0.0K
15:02 406.50 406.55 406.50 406.55 0.0K
15:03 406.55 406.62 406.55 406.59 0.0K
15:04 406.62 406.62 406.62 406.62 0.0K
15:05 406.62 406.62 406.57 406.57 0.0K
15:06 406.57 406.57 406.53 406.53 0.0K
15:07 406.55 406.55 406.53 406.55 0.0K
15:08 406.55 406.57 406.55 406.55 0.0K
15:09 406.55 406.55 406.48 406.50 0.0K
15:10 406.48 406.48 406.43 406.46 0.0K
15:11 406.46 406.48 406.46 406.48 0.0K
15:12 406.46 406.46 406.43 406.43 0.0K
15:13 406.50 406.50 406.48 406.50 0.0K
15:14 406.48 406.48 406.41 406.43 0.0K
15:15 406.43 406.43 406.41 406.43 0.0K
15:16 406.41 406.46 406.41 406.46 0.0K
15:17 406.46 406.48 406.43 406.48 0.0K
15:18 406.48 406.48 406.46 406.46 0.0K
15:19 406.46 406.46 406.43 406.43 0.0K
15:20 406.43 406.43 406.41 406.41 0.0K
15:21 406.43 406.43 406.43 406.43 0.0K
15:22 406.41 406.48 406.41 406.48 0.0K
15:23 406.50 406.55 406.50 406.53 0.0K
15:24 406.57 406.57 406.48 406.48 0.0K
15:25 406.48 406.48 406.46 406.48 0.0K
15:26 406.41 406.43 406.41 406.43 0.0K
15:27 406.46 406.48 406.46 406.46 0.0K
15:28 406.41 406.41 406.39 406.39 0.0K
15:29 406.34 406.34 406.30 406.34 0.0K
15:30 406.36 406.36 406.32 406.32 0.0K
15:31 406.32 406.36 406.32 406.36 0.0K
15:32 406.36 406.39 406.34 406.39 0.0K
15:33 406.39 406.41 406.36 406.41 0.0K
15:34 406.46 406.48 406.43 406.43 0.0K
15:35 406.43 406.43 406.39 406.39 0.0K
15:36 406.39 406.41 406.39 406.41 0.0K
15:37 406.41 406.46 406.41 406.46 0.0K
15:38 406.43 406.46 406.41 406.46 0.0K
15:39 406.46 406.46 406.41 406.41 0.0K
15:40 406.39 406.43 406.39 406.41 0.0K
15:41 406.43 406.43 406.34 406.36 0.0K
15:42 406.34 406.34 406.32 406.32 0.0K
15:43 406.34 406.34 406.30 406.30 0.0K
15:44 406.32 406.32 406.27 406.30 0.0K
15:45 406.27 406.32 406.25 406.32 0.0K
15:46 406.30 406.30 406.23 406.23 0.0K
15:47 406.16 406.18 406.14 406.16 0.0K
15:48 406.16 406.16 406.11 406.11 0.0K
15:49 406.16 406.20 406.16 406.20 0.0K
15:50 406.20 406.34 406.20 406.34 0.0K
15:51 406.30 406.36 406.30 406.36 0.0K
15:52 406.43 406.43 406.36 406.36 0.0K
15:53 406.36 406.36 406.30 406.30 0.0K
15:54 406.27 406.32 406.27 406.32 0.0K
15:55 406.32 406.32 406.30 406.30 0.0K
15:56 406.25 406.30 406.25 406.30 0.0K
15:57 406.32 406.32 406.20 406.20 0.0K
15:58 406.27 406.27 406.25 406.25 0.0K
15:59 406.27 406.34 406.23 406.30 0.0K
16:00 406.25 406.25 406.14 406.14 0.0K
16:01 406.16 406.16 406.02 406.09 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据