S&P/TSX 60 Futures ER (GSPTXFC)

GSPTXFC
🏛️ 加拿大 →
503.39
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 366.66 367.62 365.65 367.41 0.0M
2023-12-28 367.70 368.43 366.34 366.92 0.0M
2023-12-27 367.79 369.53 366.84 368.31 0.0M
2023-12-22 364.93 366.60 364.93 365.62 0.0M
2023-12-21 363.10 364.67 362.53 363.80 0.0M
2023-12-20 365.88 366.26 360.73 360.99 0.0M
2023-12-19 362.90 365.65 362.50 365.39 0.0M
2023-12-18 361.54 362.41 360.70 361.51 0.0M
2023-12-15 359.23 359.29 359.23 359.29 0.0M
2023-12-14 358.88 360.00 357.88 359.23 0.0M
2023-12-13 350.12 356.56 348.55 356.54 0.0M
2023-12-12 350.90 351.30 348.95 350.44 0.0M
2023-12-11 349.92 351.61 348.95 351.53 0.0M
2023-12-08 350.41 351.81 349.89 351.18 0.0M
2023-12-07 351.18 351.18 349.24 350.01 0.0M
2023-12-06 353.85 354.33 350.27 350.35 0.0M
2023-12-05 351.61 353.33 351.53 352.44 0.0M
2023-12-04 350.38 353.13 350.38 352.30 0.0M
2023-12-01 348.06 352.79 347.60 352.50 0.0M
2023-11-30 348.75 349.44 347.03 349.24 0.0M
2023-11-29 346.34 347.92 345.57 346.95 0.0M
2023-11-28 344.28 345.97 342.91 345.60 0.0M
2023-11-27 346.32 346.86 345.43 345.57 0.0M
2023-11-24 347.00 347.98 346.26 346.83 0.0M
2023-11-23 347.60 348.78 347.26 347.29 0.0M
2023-11-22 347.46 348.38 346.03 347.55 0.0M
2023-11-21 349.72 350.44 347.38 347.63 0.0M
2023-11-20 348.89 350.18 348.12 349.87 0.0M
2023-11-17 348.15 349.52 347.66 349.06 0.0M
2023-11-16 346.17 347.06 345.03 346.57 0.0M
2023-11-15 346.77 347.75 346.00 346.26 0.0M
2023-11-14 344.08 346.63 344.08 345.74 0.0M
2023-11-13 338.56 341.53 338.13 340.70 0.0M
2023-11-10 338.47 339.24 336.32 339.10 0.0M
2023-11-09 338.67 341.68 338.10 338.30 0.0M
2023-11-08 337.96 338.84 336.10 336.93 0.0M
2023-11-07 338.82 338.84 336.55 337.50 0.0M
2023-11-06 342.48 342.97 339.42 340.13 0.0M
2023-11-03 340.07 342.51 339.13 341.39 0.0M
2023-11-02 332.37 338.93 332.37 338.44 0.0M
2023-11-01 325.79 328.68 325.30 328.28 0.0M
2023-10-31 325.65 325.88 323.81 324.93 0.0M
2023-10-30 325.07 326.79 322.81 324.56 0.0M
2023-10-27 326.22 326.22 321.67 322.44 0.0M
2023-10-26 326.28 327.19 323.96 325.19 0.0M
2023-10-25 326.25 329.31 325.99 326.71 0.0M
2023-10-24 329.43 329.94 326.25 327.19 0.0M
2023-10-23 327.91 331.00 326.53 328.51 0.0M
2023-10-20 332.03 332.49 328.91 328.91 0.0M
2023-10-19 334.81 336.35 332.75 333.26 0.0M
2023-10-18 338.47 339.07 334.98 335.29 0.0M
2023-10-17 337.44 341.19 337.44 339.67 0.0M
2023-10-16 336.35 339.10 334.98 338.59 0.0M
2023-10-13 339.27 339.50 335.09 335.78 0.0M
2023-10-12 339.70 339.70 334.89 336.52 0.0M
2023-10-11 337.50 339.27 336.81 339.04 0.0M
2023-10-10 335.29 337.36 333.81 335.95 0.0M
2023-10-06 328.80 332.09 325.50 331.17 0.0M
2023-10-05 327.82 330.46 327.82 330.05 0.0M
2023-10-04 327.65 328.57 324.44 327.99 0.0M
2023-10-03 329.34 329.60 326.51 327.65 0.0M
2023-10-02 336.21 336.55 329.91 330.57 0.0M
2023-09-29 339.93 339.93 336.75 336.75 0.0M
2023-09-28 334.21 338.41 334.06 337.73 0.0M
2023-09-27 337.84 338.19 332.75 334.72 0.0M
2023-09-26 338.90 340.22 336.64 336.78 0.0M
2023-09-25 338.93 341.51 338.16 340.79 0.0M
2023-09-22 342.34 342.68 340.05 340.16 0.0M
2023-09-21 345.97 346.43 340.45 340.70 0.0M
2023-09-20 348.95 351.04 348.09 348.46 0.0M
2023-09-19 352.21 352.30 348.09 348.29 0.0M
2023-09-18 353.56 353.56 353.16 353.16 0.0M
2023-09-15 353.56 353.56 353.56 353.56 0.0M
2023-09-14 347.81 353.76 347.81 353.56 0.0M
2023-09-13 346.21 348.16 346.21 347.81 0.0M
2023-09-12 345.38 347.39 345.38 346.58 0.0M
2023-09-11 345.58 346.73 344.07 345.98 0.0M
2023-09-08 344.58 345.50 343.61 344.10 0.0M
2023-09-07 345.47 346.87 344.61 345.18 0.0M
2023-09-06 348.56 348.82 345.58 346.56 0.0M
2023-09-05 352.02 352.31 349.56 349.82 0.0M
2023-09-01 350.65 353.14 350.30 352.45 0.0M
2023-08-31 350.22 350.53 347.76 347.87 0.0M
2023-08-30 348.76 349.67 347.90 348.62 0.0M
2023-08-29 342.64 347.81 342.21 347.61 0.0M
2023-08-28 340.75 342.89 340.75 342.64 0.0M
2023-08-25 340.21 340.78 336.69 339.66 0.0M
2023-08-24 339.95 340.58 338.29 338.60 0.0M
2023-08-23 337.69 340.81 337.55 340.38 0.0M
2023-08-22 339.72 339.72 336.60 336.92 0.0M
2023-08-21 340.18 340.52 337.97 339.00 0.0M
2023-08-18 337.52 340.09 337.06 339.52 0.0M
2023-08-17 341.89 343.07 339.03 339.46 0.0M
2023-08-16 340.09 341.98 339.83 340.92 0.0M
2023-08-15 345.47 345.61 340.72 340.92 0.0M
2023-08-14 348.79 349.07 347.10 348.21 0.0M
2023-08-11 348.04 350.33 347.81 350.05 0.0M
2023-08-10 349.93 351.22 348.07 349.04 0.0M
2023-08-09 347.10 348.50 346.56 347.76 0.0M
2023-08-08 344.95 346.41 344.15 346.10 0.0M
2023-08-04 344.93 349.07 344.93 346.70 0.0M
2023-08-03 344.27 345.44 344.01 344.61 0.0M
2023-08-02 350.25 350.65 345.96 347.04 0.0M
2023-08-01 353.02 353.99 351.70 352.88 0.0M
2023-07-31 353.76 355.65 353.45 354.71 0.0M
2023-07-28 353.39 354.57 352.28 352.99 0.0M
2023-07-27 354.57 354.65 350.56 350.90 0.0M
2023-07-26 352.31 354.37 352.31 353.65 0.0M
2023-07-25 354.91 355.31 353.56 353.71 0.0M
2023-07-24 354.25 355.42 354.02 354.59 0.0M
2023-07-21 352.96 354.05 352.39 353.79 0.0M
2023-07-20 352.85 352.88 351.16 351.91 0.0M
2023-07-19 351.33 352.62 351.16 352.45 0.0M
2023-07-18 348.50 350.70 348.42 350.59 0.0M
2023-07-17 348.39 349.13 348.04 348.42 0.0M
2023-07-14 350.93 350.93 349.19 349.33 0.0M
2023-07-13 346.44 349.87 346.44 349.70 0.0M
2023-07-12 344.75 345.93 342.64 345.53 0.0M
2023-07-11 341.98 342.27 341.09 342.09 0.0M
2023-07-10 341.64 342.35 341.09 341.46 0.0M
2023-07-07 340.61 343.47 340.29 341.84 0.0M
2023-07-06 344.30 344.47 340.95 341.75 0.0M
2023-07-05 347.93 348.53 347.07 347.47 0.0M
2023-07-04 349.65 350.05 348.79 349.30 0.0M
2023-06-30 346.44 349.22 346.24 348.59 0.0M
2023-06-29 342.06 344.30 342.01 344.21 0.0M
2023-06-28 340.92 342.95 340.46 342.67 0.0M
2023-06-27 338.69 341.64 338.32 341.18 0.0M
2023-06-26 334.97 339.23 334.97 338.49 0.0M
2023-06-23 334.94 336.43 334.94 335.54 0.0M
2023-06-22 337.97 338.46 337.32 338.29 0.0M
2023-06-21 339.78 341.15 339.00 340.12 0.0M
2023-06-20 343.50 343.50 340.41 340.83 0.0M
2023-06-19 344.44 344.87 343.52 344.12 0.0M
2023-06-16 347.36 347.44 344.70 344.78 0.0M
2023-06-15 345.75 346.73 344.78 346.18 0.0M
2023-06-14 346.16 347.13 344.06 345.75 0.0M
2023-06-13 345.32 346.70 344.61 344.92 0.0M
2023-06-12 342.45 343.97 341.82 343.57 0.0M
2023-06-09 343.57 344.40 342.25 343.11 0.0M
2023-06-08 344.06 344.69 341.97 343.69 0.0M
2023-06-07 345.50 347.02 343.66 344.12 0.0M
2023-06-06 343.08 345.64 343.08 345.41 0.0M
2023-06-05 345.78 345.95 343.34 343.49 0.0M
2023-06-02 341.59 345.55 341.25 345.32 0.0M
2023-06-01 337.57 340.19 336.68 339.12 0.0M
2023-05-31 338.81 339.30 336.94 337.66 0.0M
2023-05-30 343.89 344.52 340.19 340.87 0.0M
2023-05-29 343.74 345.04 343.72 344.43 0.0M
2023-05-26 342.83 344.75 342.34 344.26 0.0M
2023-05-25 343.23 343.23 340.33 341.65 0.0M
2023-05-24 345.52 345.67 343.49 344.46 0.0M
2023-05-23 350.89 351.26 347.76 347.82 0.0M
2023-05-19 352.55 353.01 351.06 352.07 0.0M
2023-05-18 350.57 351.41 348.97 351.26 0.0M
2023-05-17 351.69 351.72 349.11 351.41 0.0M
2023-05-16 354.45 354.45 350.57 350.66 0.0M
2023-05-15 355.08 356.54 354.42 356.46 0.0M
2023-05-12 355.48 356.03 352.99 354.42 0.0M
2023-05-11 353.82 354.51 352.33 354.22 0.0M
2023-05-10 357.46 357.69 353.50 355.25 0.0M
2023-05-09 355.20 356.83 354.51 356.52 0.0M
2023-05-08 357.40 357.92 356.17 356.97 0.0M
2023-05-05 353.33 356.86 353.19 356.31 0.0M
2023-05-04 353.50 354.62 350.80 351.03 0.0M
2023-05-03 353.50 355.57 352.78 352.87 0.0M
2023-05-02 356.00 356.06 351.38 353.59 0.0M
2023-05-01 359.16 360.45 357.58 357.75 0.0M
2023-04-28 355.91 358.72 355.88 358.29 0.0M
2023-04-27 354.85 356.80 354.31 356.40 0.0M
2023-04-26 354.39 355.74 352.73 353.39 0.0M
2023-04-25 357.75 358.06 354.25 354.28 0.0M
2023-04-24 358.98 359.39 358.01 358.78 0.0M
2023-04-21 358.44 359.10 357.49 359.04 0.0M
2023-04-20 357.35 359.13 357.29 357.86 0.0M
2023-04-19 357.52 358.95 357.52 358.67 0.0M
2023-04-18 359.33 359.56 358.21 358.64 0.0M
2023-04-17 356.63 358.12 356.29 358.01 0.0M
2023-04-14 356.92 357.61 355.34 356.52 0.0M
2023-04-13 355.08 356.43 354.19 356.03 0.0M
2023-04-12 355.97 356.77 353.99 354.19 0.0M
2023-04-11 351.87 354.36 351.87 353.44 0.0M
2023-04-10 348.88 351.23 348.88 350.98 0.0M
2023-04-06 348.97 350.12 348.37 349.97 0.0M
2023-04-05 350.43 350.69 348.28 349.37 0.0M
2023-04-04 351.95 352.24 349.69 351.01 0.0M
2023-04-03 348.31 350.86 348.31 350.72 0.0M
2023-03-31 345.24 347.56 345.24 347.02 0.0M
2023-03-30 345.09 345.09 343.34 344.43 0.0M
2023-03-29 342.11 342.77 341.62 342.71 0.0M
2023-03-28 338.69 340.27 338.23 339.10 0.0M
2023-03-27 337.89 339.24 337.14 338.95 0.0M
2023-03-24 334.68 336.89 332.70 336.86 0.0M
2023-03-23 338.58 339.84 334.45 335.62 0.0M
2023-03-22 340.27 342.19 337.14 337.26 0.0M
2023-03-21 339.87 341.10 338.98 339.73 0.0M
2023-03-20 335.54 337.60 334.96 337.26 0.0M
2023-03-17 335.82 336.08 332.90 334.33 0.0M
2023-03-16 331.98 338.55 330.60 337.69 0.0M
2023-03-15 332.84 334.91 331.23 334.65 0.0M
2023-03-14 341.09 342.73 337.64 340.17 0.0M
2023-03-13 336.89 340.46 335.34 338.41 0.0M
2023-03-10 345.83 346.81 341.23 341.75 0.0M
2023-03-09 352.05 353.34 346.64 347.16 0.0M
2023-03-08 350.90 353.43 350.78 351.96 0.0M
2023-03-07 354.75 354.75 349.74 350.44 0.0M
2023-03-06 355.87 356.73 354.63 354.89 0.0M
2023-03-03 353.02 356.53 352.59 356.07 0.0M
2023-03-02 348.31 351.84 348.16 351.64 0.0M
2023-03-01 350.21 351.36 349.11 350.44 0.0M
2023-02-28 350.09 350.44 348.82 349.86 0.0M
2023-02-27 350.67 352.76 350.41 350.81 0.0M
2023-02-24 346.96 349.95 345.92 349.86 0.0M
2023-02-23 351.15 351.24 347.30 349.74 0.0M
2023-02-22 350.69 351.36 348.68 349.83 0.0M
2023-02-21 354.14 354.43 350.98 351.01 0.0M
2023-02-17 355.53 356.62 354.40 355.67 0.0M
2023-02-16 356.65 358.89 355.47 357.16 0.0M
2023-02-15 357.25 359.67 357.02 359.52 0.0M
2023-02-14 358.49 360.73 356.70 359.26 0.0M
2023-02-13 358.34 360.33 357.77 359.38 0.0M
2023-02-10 356.04 358.14 355.27 357.91 0.0M
2023-02-09 360.93 360.93 355.99 357.02 0.0M
2023-02-08 358.98 360.18 357.19 358.49 0.0M
2023-02-07 357.62 360.70 356.30 359.55 0.0M
2023-02-06 358.66 359.23 356.79 358.20 0.0M
2023-02-03 358.92 361.59 358.92 360.44 0.0M
2023-02-02 361.42 361.51 358.63 359.58 0.0M
2023-02-01 359.75 361.25 357.11 359.87 0.0M
2023-01-31 357.57 360.96 357.37 360.59 0.0M
2023-01-30 358.17 359.61 357.14 357.22 0.0M
2023-01-27 358.66 360.47 357.83 359.32 0.0M
2023-01-26 358.57 359.23 356.47 359.23 0.0M
2023-01-25 355.87 358.08 353.97 357.48 0.0M
2023-01-24 356.85 358.26 355.58 357.77 0.0M
2023-01-23 355.70 358.14 355.12 358.00 0.0M
2023-01-20 353.28 355.90 351.99 355.78 0.0M
2023-01-19 352.71 354.03 351.47 353.05 0.0M
2023-01-18 356.42 358.14 353.63 353.68 0.0M
2023-01-17 353.20 354.89 353.02 354.00 0.0M
2023-01-16 353.20 354.89 353.02 353.77 0.0M
2023-01-13 349.83 353.91 349.57 353.51 0.0M
2023-01-12 348.62 350.64 346.61 350.38 0.0M
2023-01-11 347.07 348.05 345.29 347.36 0.0M
2023-01-10 344.71 345.37 342.79 345.23 0.0M
2023-01-09 346.41 347.47 344.71 345.06 0.0M
2023-01-06 340.77 344.68 339.68 344.57 0.0M
2023-01-05 339.56 339.74 336.83 338.85 0.0M
2023-01-04 339.22 341.55 337.49 340.37 0.0M
2023-01-03 339.13 341.35 336.63 338.10 0.0M