نمای کلی شاخص اس اند پی 500 فیوچرز
- قیمت لحظهای:
6,245.25
- درصد تغییر:
0.35%
- تغییر امروز:
22.00
- بالا:
6,265.50
- پایین:
6,223.25
-
معامله:
شروع معامله
30% بونوس واریز
| تاریخ | باز | بالا | پایین | بسته |
|---|
| 2025-04-01 | 5,597.52979 | 5,650.56982 | 5,558.52002 | 5,633.06982 |
| 2025-04-02 | 5,580.75977 | 5,695.31006 | 5,571.47998 | 5,670.97021 |
| 2025-04-03 | 5,492.74023 | 5,499.52979 | 5,390.83008 | 5,396.52002 |
| 2025-04-04 | 5,292.14014 | 5,292.14014 | 5,069.89990 | 5,074.08008 |
| 2025-04-07 | 4,953.79004 | 5,246.56982 | 4,835.04004 | 5,062.25000 |
| 2025-04-08 | 5,193.56982 | 5,267.47021 | 4,910.41992 | 4,982.77002 |
| 2025-04-09 | 4,965.27979 | 5,481.33984 | 4,948.43018 | 5,456.89990 |
| 2025-04-10 | 5,353.14990 | 5,353.14990 | 5,115.27002 | 5,268.04980 |
| 2025-04-11 | 5,255.56006 | 5,381.45996 | 5,220.77002 | 5,363.35986 |
| 2025-04-14 | 5,441.95996 | 5,459.45996 | 5,358.02002 | 5,405.97021 |
| 2025-04-15 | 5,411.99023 | 5,450.41016 | 5,386.43994 | 5,396.62988 |
| 2025-04-16 | 5,335.75000 | 5,367.24023 | 5,220.79004 | 5,275.70020 |
| 2025-04-17 | 5,305.45020 | 5,328.31006 | 5,255.58008 | 5,282.70020 |
| 2025-04-21 | 5,232.93994 | 5,232.93994 | 5,101.62988 | 5,158.20020 |
| 2025-04-22 | 5,207.66992 | 5,309.60986 | 5,207.66992 | 5,287.75977 |
| 2025-04-23 | 5,395.91992 | 5,469.68994 | 5,356.16992 | 5,375.85986 |
| 2025-04-24 | 5,381.37988 | 5,489.39990 | 5,371.95996 | 5,484.77002 |
| 2025-04-25 | 5,489.72998 | 5,528.10986 | 5,455.85986 | 5,525.20996 |
| 2025-04-28 | 5,529.22021 | 5,553.66016 | 5,468.64014 | 5,528.75000 |
| 2025-04-29 | 5,508.87012 | 5,571.95020 | 5,505.70020 | 5,560.83008 |
| 2025-04-30 | 5,499.43994 | 5,581.83984 | 5,433.24023 | 5,569.06006 |
| 2025-05-01 | 5,625.14014 | 5,658.91016 | 5,597.35010 | 5,604.14014 |
| 2025-05-02 | 5,645.87988 | 5,700.70020 | 5,642.27979 | 5,686.66992 |
| 2025-05-05 | 5,655.31982 | 5,683.37988 | 5,634.47998 | 5,650.37988 |
| 2025-05-06 | 5,605.87012 | 5,649.58008 | 5,586.04004 | 5,606.91016 |
| 2025-05-07 | 5,614.18018 | 5,654.72998 | 5,578.64014 | 5,631.27979 |
| 2025-05-08 | 5,663.60010 | 5,720.10010 | 5,635.37988 | 5,663.93994 |
| 2025-05-09 | 5,679.64990 | 5,691.68994 | 5,644.14990 | 5,659.91016 |
| 2025-05-12 | 5,807.20020 | 5,845.37012 | 5,786.08008 | 5,844.18994 |
| 2025-05-13 | 5,854.14990 | 5,906.64014 | 5,845.02002 | 5,886.54980 |
| 2025-05-14 | 5,896.74023 | 5,906.54980 | 5,872.10986 | 5,892.58008 |
| 2025-05-15 | 5,869.81982 | 5,924.20996 | 5,865.16016 | 5,916.93018 |
| 2025-05-16 | 5,929.08984 | 5,958.62012 | 5,907.35986 | 5,958.37988 |
| 2025-05-19 | 5,902.87988 | 5,968.60986 | 5,895.68994 | 5,963.60010 |
| 2025-05-20 | 5,944.66016 | 5,953.06006 | 5,909.25977 | 5,940.45996 |
| 2025-05-21 | 5,910.18018 | 5,938.37012 | 5,830.91016 | 5,844.60986 |
| 2025-05-22 | 5,841.25977 | 5,878.08008 | 5,825.81982 | 5,842.00977 |
| 2025-05-23 | 5,781.89014 | 5,829.50977 | 5,767.41016 | 5,802.81982 |
| 2025-05-27 | 5,854.06982 | 5,924.33008 | 5,854.06982 | 5,921.54004 |
| 2025-05-28 | 5,925.54004 | 5,939.91992 | 5,881.87988 | 5,888.54980 |
| 2025-05-29 | 5,939.95996 | 5,943.12988 | 5,873.79980 | 5,912.16992 |
| 2025-05-30 | 5,903.66992 | 5,922.14014 | 5,843.66016 | 5,911.68994 |
| 2025-06-02 | 5,896.68018 | 5,937.39990 | 5,861.43018 | 5,935.93994 |
| 2025-06-03 | 5,938.56006 | 5,981.35010 | 5,929.00000 | 5,970.37012 |
| 2025-06-04 | 5,978.93994 | 5,990.47998 | 5,966.10986 | 5,970.81006 |
| 2025-06-05 | 5,985.66992 | 5,999.70020 | 5,921.20020 | 5,939.29980 |
| 2025-06-06 | 5,987.06006 | 6,016.87012 | 5,978.62988 | 6,000.35986 |
| 2025-06-09 | 6,004.62988 | 6,021.31006 | 5,994.18018 | 6,005.87988 |
| 2025-06-10 | 6,009.91016 | 6,043.00977 | 6,000.27979 | 6,038.81006 |
| 2025-06-11 | 6,049.37988 | 6,059.39990 | 6,002.31982 | 6,022.24023 |
| 2025-06-12 | 6,009.89990 | 6,045.43018 | 6,003.87988 | 6,045.25977 |
| 2025-06-13 | 6,000.56006 | 6,026.16016 | 5,963.20996 | 5,976.97021 |
| 2025-06-16 | 6,004.00000 | 6,050.83008 | 6,004.00000 | 6,033.10986 |
| 2025-06-17 | 6,012.14990 | 6,023.25000 | 5,974.79980 | 5,982.72021 |
| 2025-06-18 | 5,987.93018 | 6,018.25000 | 5,971.89014 | 5,980.87012 |
| 2025-06-20 | 5,999.66992 | 6,018.20020 | 5,952.56006 | 5,967.83984 |
| 2025-06-23 | 5,969.66992 | 6,028.77002 | 5,943.22998 | 6,025.16992 |
| 2025-06-24 | 6,061.20996 | 6,101.75977 | 6,059.25000 | 6,092.18018 |
| 2025-06-25 | 6,104.22998 | 6,108.50977 | 6,080.08984 | 6,092.16016 |
| 2025-06-26 | 6,112.08984 | 6,146.52002 | 6,107.27002 | 6,141.02002 |
| 2025-06-27 | 6,150.70020 | 6,187.68018 | 6,132.35010 | 6,173.06982 |
| 2025-06-30 | 6,193.35986 | 6,215.08008 | 6,174.97021 | 6,204.95020 |