Mini S&P 500 VIX Futures

🏛️ 美国 →
19.06
最后更新: 2025-09-27
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
2023-12-30 15.26 15.54 15.20 15.30 0.0M
2023-12-29 15.34 15.42 15.23 15.30 0.0M
2023-12-28 15.90 15.90 15.32 15.36 0.0M
2023-12-27 16.30 16.35 15.90 15.92 0.0M
2023-12-23 16.55 16.73 16.30 16.30 0.0M
2023-12-22 16.76 16.95 16.44 16.52 0.0M
2023-12-21 14.94 15.98 14.72 15.81 0.0M
2023-12-20 14.64 14.92 14.60 14.89 0.0M
2023-12-19 14.70 14.70 14.52 14.64 0.0M
2023-12-16 14.15 14.69 14.05 14.63 0.0M
2023-12-15 14.20 14.57 14.05 14.15 0.0M
2023-12-14 14.40 14.53 14.16 14.22 0.0M
2023-12-13 14.72 14.79 14.32 14.40 0.0M
2023-12-12 15.02 15.04 14.73 14.79 0.0M
2023-12-09 15.58 15.60 15.05 15.06 0.0M
2023-12-08 15.55 15.68 15.43 15.55 0.0M
2023-12-07 15.37 15.60 15.23 15.57 0.0M
2023-12-06 15.55 15.71 15.39 15.42 0.0M
2023-12-05 15.45 15.95 15.45 15.55 0.0M
2023-12-02 15.55 15.60 15.36 15.51 0.0M
2023-12-01 15.85 15.87 15.57 15.57 0.0M
2023-11-30 15.51 15.85 15.42 15.85 0.0M
2023-11-29 15.70 15.80 15.54 15.55 0.0M
2023-11-28 15.69 15.85 15.65 15.76 0.0M
2023-11-25 16.25 16.25 15.65 15.65 0.0M
2023-11-23 16.05 16.30 15.85 16.25 0.0M
2023-11-22 16.33 16.43 16.01 16.02 0.0M
2023-11-21 16.35 16.42 16.15 16.33 0.0M
2023-11-18 16.65 16.69 16.35 16.40 0.0M
2023-11-17 16.82 16.91 16.58 16.60 0.0M
2023-11-16 15.71 15.73 15.31 15.35 0.0M
2023-11-15 15.89 15.95 15.19 15.74 0.0M
2023-11-14 16.06 16.39 15.66 15.85 0.0M
2023-11-11 16.58 16.66 15.85 16.00 0.0M
2023-11-10 16.10 16.77 15.80 16.65 0.0M
2023-11-09 16.29 16.52 15.97 16.05 0.0M
2023-11-08 16.43 16.61 16.23 16.32 0.0M
2023-11-07 16.95 16.95 16.38 16.38 0.0M
2023-11-04 17.40 17.46 16.85 16.98 0.0M
2023-11-03 17.86 17.90 17.31 17.34 0.0M
2023-11-02 18.70 18.75 17.79 17.85 0.0M
2023-11-01 19.74 19.90 18.60 18.60 0.0M
2023-10-31 20.81 21.05 19.68 19.71 0.0M
2023-10-28 20.08 21.25 19.98 21.21 0.0M
2023-10-27 20.40 21.01 20.10 20.50 0.0M
2023-10-26 19.29 20.61 19.20 20.36 0.0M
2023-10-25 19.90 20.04 19.14 19.27 0.0M
2023-10-24 21.00 21.54 19.57 20.05 0.0M
2023-10-21 20.50 20.95 20.22 20.70 0.0M
2023-10-20 19.50 20.72 19.20 20.55 0.0M
2023-10-19 18.55 19.86 18.55 19.60 0.0M
2023-10-18 17.95 18.78 17.68 18.44 0.0M
2023-10-17 19.99 19.99 17.91 17.98 0.0M
2023-10-14 17.74 20.18 17.49 19.92 0.0M
2023-10-13 17.20 18.38 16.85 17.75 0.0M
2023-10-12 17.69 18.16 17.18 17.35 0.0M
2023-10-11 18.25 18.25 17.46 17.62 0.0M
2023-10-10 18.78 19.64 18.20 18.23 0.0M
2023-10-07 18.90 19.67 18.11 18.42 0.0M
2023-10-06 19.00 19.65 18.70 18.75 0.0M
2023-10-05 19.67 20.32 18.86 18.91 0.0M
2023-10-04 18.11 19.97 18.01 19.80 0.0M
2023-10-03 17.95 18.55 17.71 18.24 0.0M
2023-09-30 17.87 18.25 17.34 18.25 0.0M
2023-09-29 18.77 18.91 17.90 18.02 0.0M
2023-09-28 19.06 19.61 18.65 18.75 0.0M
2023-09-27 17.84 19.31 17.84 19.26 0.0M
2023-09-26 17.97 18.45 17.61 17.99 0.0M
2023-09-23 17.90 17.93 17.42 17.89 0.0M
2023-09-22 17.00 17.85 16.90 17.80 0.0M
2023-09-21 15.58 16.27 15.23 16.17 0.0M
2023-09-20 15.57 16.01 15.40 15.57 0.0M
2023-09-19 15.75 16.07 15.43 15.68 0.0M
2023-09-16 15.25 15.80 15.10 15.77 0.0M
2023-09-15 15.60 15.65 15.19 15.24 0.0M
2023-09-14 15.87 16.04 15.53 15.67 0.0M
2023-09-13 15.88 15.98 15.62 15.86 0.0M
2023-09-12 16.10 16.10 15.72 15.81 0.0M
2023-09-09 16.40 16.68 15.91 16.15 0.0M
2023-09-08 16.35 17.08 16.35 16.44 0.0M
2023-09-07 16.31 16.78 16.21 16.50 0.0M
2023-09-06 16.25 16.41 16.05 16.20 0.0M
2023-09-02 16.39 16.39 16.06 16.21 0.0M
2023-09-01 16.60 16.76 16.35 16.37 0.0M
2023-08-31 17.15 17.25 16.69 16.70 0.0M
2023-08-30 17.52 17.63 17.04 17.20 0.0M
2023-08-29 18.10 18.14 17.49 17.50 0.0M
2023-08-26 18.75 18.96 17.95 18.09 0.0M
2023-08-25 18.00 18.85 17.83 18.78 0.0M
2023-08-24 18.60 18.70 17.96 18.20 0.0M
2023-08-23 18.69 18.87 18.15 18.69 0.0M
2023-08-22 18.95 19.00 18.43 18.50 0.0M
2023-08-19 19.25 19.77 18.75 18.93 0.0M
2023-08-18 18.50 19.31 18.29 19.20 0.0M
2023-08-17 17.80 18.05 17.20 18.01 0.0M
2023-08-16 16.79 17.87 16.55 17.70 0.0M
2023-08-15 16.90 17.55 16.72 16.78 0.0M
2023-08-12 17.64 18.12 16.98 17.05 0.0M
2023-08-11 17.61 18.12 16.69 17.70 0.0M
2023-08-10 17.74 18.25 17.21 17.59 0.0M
2023-08-09 17.30 19.10 17.29 17.72 0.0M
2023-08-08 18.05 18.05 17.25 17.40 0.0M
2023-08-05 17.69 18.31 16.83 18.14 0.0M
2023-08-04 17.89 18.55 17.44 17.65 0.0M
2023-08-03 16.65 18.19 16.65 17.76 0.0M
2023-08-02 16.39 16.81 16.34 16.57 0.0M
2023-08-01 16.55 16.66 16.31 16.34 0.0M
2023-07-29 16.99 16.99 16.33 16.54 0.0M
2023-07-28 16.50 17.34 16.16 16.96 0.0M
2023-07-27 16.73 16.90 16.35 16.40 0.0M
2023-07-26 16.66 16.75 16.41 16.75 0.0M
2023-07-25 17.11 17.11 16.62 16.66 0.0M
2023-07-22 17.29 17.90 16.82 17.02 0.0M
2023-07-21 17.41 17.55 17.19 17.28 0.0M
2023-07-20 15.50 15.94 15.33 15.91 0.0M
2023-07-19 15.82 15.83 15.43 15.54 0.0M
2023-07-18 15.72 15.90 15.43 15.75 0.0M
2023-07-15 15.95 16.50 15.66 15.75 0.0M
2023-07-14 15.77 15.95 15.38 15.94 0.0M
2023-07-13 16.50 16.66 15.75 15.77 0.0M
2023-07-12 16.75 16.85 16.31 16.58 0.0M
2023-07-11 16.99 17.28 16.66 16.70 0.0M
2023-07-08 17.30 17.55 16.65 16.83 0.0M
2023-07-07 16.49 18.53 16.49 17.23 0.0M
2023-07-06 16.30 16.57 16.30 16.46 0.0M
2023-07-04 16.37 16.41 16.21 16.35 0.0M
2023-07-01 16.65 16.65 16.29 16.40 0.0M
2023-06-30 16.45 16.72 16.28 16.69 0.0M
2023-06-29 16.90 16.98 16.33 16.37 0.0M
2023-06-28 17.37 17.37 16.66 16.89 0.0M
2023-06-27 17.57 17.73 17.11 17.32 0.0M
2023-06-24 17.30 17.75 17.30 17.57 0.0M
2023-06-23 17.57 17.79 17.23 17.35 0.0M
2023-06-22 16.48 16.61 16.13 16.18 0.0M
2023-06-21 16.50 16.91 16.49 16.53 0.0M
2023-06-17 17.05 17.23 16.48 16.48 0.0M
2023-06-16 16.64 17.12 16.44 17.09 0.0M
2023-06-15 17.15 17.16 16.56 16.60 0.0M
2023-06-14 17.05 17.18 16.80 17.11 0.0M
2023-06-13 17.15 17.35 16.99 17.10 0.0M
2023-06-10 17.10 17.31 16.93 17.13 0.0M
2023-06-09 17.59 17.68 16.93 17.05 0.0M
2023-06-08 17.55 17.70 17.37 17.50 0.0M
2023-06-07 18.34 18.46 17.36 17.37 0.0M
2023-06-06 18.89 18.99 18.34 18.34 0.0M
2023-06-03 19.40 19.44 18.50 18.76 0.0M
2023-06-02 20.36 20.50 19.34 19.39 0.0M
2023-06-01 20.61 21.00 20.29 20.45 0.0M
2023-05-31 21.02 21.11 20.29 20.65 0.0M
2023-05-27 21.83 21.93 20.75 21.05 0.0M
2023-05-26 21.75 22.10 21.61 21.81 0.0M
2023-05-25 21.62 22.31 21.54 22.21 0.0M
2023-05-24 21.39 21.91 21.21 21.65 0.0M
2023-05-23 21.60 21.81 21.19 21.45 0.0M
2023-05-20 20.90 21.70 20.69 21.50 0.0M
2023-05-19 21.70 21.75 20.94 20.96 0.0M
2023-05-18 20.50 20.65 19.85 19.98 0.0M
2023-05-17 20.15 20.66 20.06 20.64 0.0M
2023-05-16 20.65 20.80 20.03 20.07 0.0M
2023-05-13 20.60 21.05 20.23 20.55 0.0M
2023-05-12 20.75 21.46 20.50 20.52 0.0M
2023-05-11 21.36 21.61 20.53 20.76 0.0M
2023-05-10 21.01 21.40 21.00 21.33 0.0M
2023-05-09 21.28 21.51 20.91 20.95 0.0M
2023-05-06 22.80 22.84 21.20 21.35 0.0M
2023-05-05 22.40 23.30 21.95 22.92 0.0M
2023-05-04 21.53 22.49 21.11 22.00 0.0M
2023-05-03 21.15 22.65 20.95 21.47 0.0M
2023-05-02 21.31 21.36 20.48 20.80 0.0M
2023-04-29 21.75 22.11 21.25 21.30 0.0M
2023-04-28 22.44 22.44 21.55 21.81 0.0M
2023-04-27 22.68 23.00 22.05 22.50 0.0M
2023-04-26 21.60 23.06 21.60 22.97 0.0M
2023-04-25 21.70 22.01 21.56 21.56 0.0M
2023-04-22 21.75 21.99 21.55 21.64 0.0M
2023-04-21 21.50 21.87 21.40 21.80 0.0M
2023-04-20 19.40 19.89 19.18 19.40 0.0M
2023-04-19 19.65 19.77 19.28 19.44 0.0M
2023-04-18 20.15 20.19 19.47 19.58 0.0M
2023-04-15 20.50 20.71 20.00 20.09 0.0M
2023-04-14 21.05 21.16 20.28 20.44 0.0M
2023-04-13 21.05 21.20 20.43 21.05 0.0M
2023-04-12 21.20 21.27 20.74 20.97 0.0M
2023-04-11 21.49 21.79 21.15 21.23 0.0M
2023-04-07 21.90 22.14 21.30 21.50 0.0M
2023-04-06 21.98 22.47 21.80 21.85 0.0M
2023-04-05 21.60 22.53 21.40 22.00 0.0M
2023-04-04 22.15 22.60 21.55 21.55 0.0M
2023-04-01 22.25 22.43 21.88 22.13 0.0M
2023-03-31 22.15 22.75 21.88 22.16 0.0M
2023-03-30 22.65 22.65 22.04 22.15 0.0M
2023-03-29 23.00 23.33 22.63 22.71 0.0M
2023-03-28 23.90 24.41 23.01 23.10 0.0M
2023-03-25 24.30 26.00 23.93 23.96 0.0M
2023-03-24 23.85 24.73 22.63 24.50 0.0M
2023-03-23 22.85 23.67 21.91 23.50 0.0M
2023-03-22 24.95 25.06 22.67 22.77 0.0M
2023-03-21 26.19 28.24 24.80 24.94 0.0M
2023-03-18 23.80 26.46 23.37 26.15 0.0M
2023-03-17 25.91 26.80 23.54 23.55 0.0M
2023-03-16 23.75 27.99 23.43 25.87 0.0M
2023-03-15 25.15 25.61 22.67 23.91 0.0M
2023-03-14 25.11 27.50 23.01 25.53 0.0M
2023-03-11 22.50 26.78 21.90 24.79 0.0M
2023-03-10 20.45 22.57 20.20 22.43 0.0M
2023-03-09 20.77 21.01 20.38 20.45 0.0M
2023-03-08 20.35 20.88 20.13 20.80 0.0M
2023-03-07 20.74 20.79 20.31 20.36 0.0M
2023-03-04 21.40 21.45 20.66 20.72 0.0M
2023-03-03 21.99 22.51 21.25 21.25 0.0M
2023-03-02 21.89 22.31 21.64 22.05 0.0M
2023-03-01 22.18 22.46 21.65 21.75 0.0M
2023-02-28 22.90 22.90 22.10 22.25 0.0M
2023-02-25 22.12 23.25 22.11 22.90 0.0M
2023-02-24 22.74 22.91 22.05 22.15 0.0M
2023-02-23 23.34 23.56 22.67 22.72 0.0M
2023-02-22 22.09 23.40 22.05 23.25 0.0M
2023-02-18 22.00 22.55 21.89 21.95 0.0M
2023-02-17 21.13 21.97 21.00 21.90 0.0M
2023-02-16 20.53 20.80 20.05 20.05 0.0M
2023-02-15 21.15 21.32 20.25 20.43 0.0M
2023-02-14 22.05 22.26 21.11 21.25 0.0M
2023-02-11 21.65 22.55 21.65 22.05 0.0M
2023-02-10 21.25 21.85 20.61 21.79 0.0M
2023-02-09 20.51 21.46 20.35 21.15 0.0M
2023-02-08 21.00 21.17 20.19 20.35 0.0M
2023-02-07 20.66 21.10 20.58 20.95 0.0M
2023-02-04 20.59 21.09 20.34 20.55 0.0M
2023-02-03 19.85 20.85 19.46 20.35 0.0M
2023-02-02 20.47 20.81 19.75 19.96 0.0M
2023-02-01 20.90 21.25 20.33 20.48 0.0M
2023-01-31 20.60 21.21 20.55 20.87 0.0M
2023-01-28 20.85 20.89 20.16 20.46 0.0M
2023-01-27 21.02 21.17 20.69 20.83 0.0M
2023-01-26 21.00 22.01 21.00 21.05 0.0M
2023-01-25 21.78 21.97 20.94 21.00 0.0M
2023-01-24 21.96 22.06 21.71 21.85 0.0M
2023-01-21 22.55 22.70 21.93 22.03 0.0M
2023-01-20 22.54 23.19 22.42 22.60 0.0M
2023-01-19 20.98 21.80 20.54 21.69 0.0M
2023-01-18 20.65 21.22 20.65 20.95 0.0M
2023-01-14 21.37 21.50 20.55 20.73 0.0M
2023-01-13 22.30 22.49 21.24 21.25 0.0M
2023-01-12 22.27 22.40 22.02 22.35 0.0M
2023-01-11 23.17 23.46 22.17 22.19 0.0M
2023-01-10 22.80 23.25 22.64 23.08 0.0M
2023-01-07 23.50 23.60 22.63 22.95 0.0M
2023-01-06 23.49 23.85 23.30 23.54 0.0M
2023-01-05 24.11 24.11 23.38 23.38 0.0M
2023-01-04 24.34 24.85 24.04 24.08 0.0M