CBOE 2nd VIX Futures Mid-Morning Indicative TWAP Value (TWLV2)

TWLV2
🏛️ 美国 →
19.42
最后更新: 2025-09-26
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
2025-09-26 19.52 19.52 19.42 19.42 0.0M
2025-09-25 19.58 19.58 19.52 19.52 0.0M
2025-09-24 19.63 19.78 19.63 19.78 0.0M
2025-09-22 19.38 19.38 19.32 19.32 0.0M
2025-09-19 19.42 19.42 19.27 19.27 0.0M
2025-09-18 19.42 19.42 19.42 19.42 0.0M
2025-09-17 18.28 18.28 18.23 18.23 0.0M
2025-09-16 17.88 17.93 17.88 17.93 0.0M
2025-09-13 17.83 17.83 17.83 17.83 0.0M
2025-09-12 18.08 18.08 17.98 17.98 0.0M
2025-09-11 18.33 18.38 18.33 18.38 0.0M
2025-09-10 18.58 18.58 18.52 18.52 0.0M
2025-09-09 18.52 18.58 18.52 18.58 0.0M
2025-09-07 18.93 19.01 19.01 19.01 0.0M
2025-09-06 18.93 19.01 18.93 19.01 0.0M
2025-09-05 19.08 19.08 19.08 19.08 0.0M
2025-09-04 19.54 19.54 19.52 19.52 0.0M
2025-09-03 20.08 20.23 20.08 20.23 0.0M
2025-08-30 19.15 19.31 19.15 19.31 0.0M
2025-08-29 19.08 19.08 18.98 18.98 0.0M
2025-08-28 19.17 19.25 19.17 19.25 0.0M
2025-08-27 19.17 19.17 19.13 19.13 0.0M
2025-08-26 18.98 19.02 18.98 19.02 0.0M
2025-08-23 19.38 19.38 19.27 19.27 0.0M
2025-08-22 20.28 20.38 20.28 20.38 0.0M
2025-08-21 20.17 20.17 20.14 20.14 0.0M
2025-08-20 18.08 18.31 18.08 18.31 0.0M
2025-08-19 18.02 18.02 17.99 17.99 0.0M
2025-08-16 18.48 18.49 18.48 18.49 0.0M
2025-08-15 18.70 18.70 18.68 18.68 0.0M
2025-08-14 18.42 18.42 18.42 18.42 0.0M
2025-08-13 18.63 18.63 18.63 18.63 0.0M
2025-08-12 19.13 19.13 19.08 19.08 0.0M
2025-08-10 19.38 19.38 19.38 19.38 0.0M
2025-08-09 19.38 19.38 19.38 19.38 0.0M
2025-08-08 19.77 19.77 19.67 19.67 0.0M
2025-08-07 19.78 19.78 19.78 19.78 0.0M
2025-08-06 20.42 20.42 20.08 20.08 0.0M
2025-08-05 20.38 20.38 20.28 20.28 0.0M
2025-08-02 21.03 21.03 20.69 20.69 0.0M
2025-08-01 19.64 19.64 19.42 19.42 0.0M
2025-07-31 19.67 19.67 19.52 19.52 0.0M
2025-07-30 19.54 19.54 19.42 19.42 0.0M
2025-07-29 19.38 19.38 19.27 19.27 0.0M
2025-07-26 19.83 19.83 19.78 19.78 0.0M
2025-07-25 19.83 19.98 19.83 19.98 0.0M
2025-07-24 20.58 20.58 20.38 20.38 0.0M
2025-07-23 20.78 20.88 20.78 20.88 0.0M
2025-07-22 20.48 20.53 20.48 20.53 0.0M
2025-07-19 20.81 20.87 20.81 20.87 0.0M
2025-07-18 20.83 20.88 20.83 20.88 0.0M
2025-07-17 21.30 21.30 20.97 20.97 0.0M
2025-07-16 19.27 19.27 19.17 19.17 0.0M
2025-07-15 19.42 19.48 19.42 19.48 0.0M
2025-07-14 19.22 19.17 19.17 19.17 0.0M
2025-07-12 19.22 19.22 19.17 19.17 0.0M
2025-07-11 19.17 19.17 19.17 19.17 0.0M
2025-07-10 19.42 19.42 19.42 19.42 0.0M
2025-07-09 19.83 19.83 19.67 19.67 0.0M
2025-07-08 20.23 20.36 20.23 20.36 0.0M
2025-07-04 19.95 20.03 19.95 20.03 0.0M
2025-07-03 19.98 20.03 19.98 20.03 0.0M
2025-07-02 19.98 19.98 19.98 19.98 0.0M
2025-07-01 20.11 20.13 20.11 20.13 0.0M
2025-06-28 20.08 20.08 20.08 20.08 0.0M
2025-06-27 20.08 20.08 20.08 20.08 0.0M
2025-06-26 20.38 20.38 20.28 20.28 0.0M
2025-06-25 20.49 20.49 20.48 20.48 0.0M
2025-06-24 21.61 21.93 21.61 21.93 0.0M
2025-06-21 21.49 21.49 21.47 21.47 0.0M
2025-06-19 21.49 21.53 21.49 21.53 0.0M
2025-06-18 20.83 20.83 20.67 20.67 0.0M
2025-06-17 20.26 20.28 20.26 20.28 0.0M
2025-06-14 20.87 20.87 20.84 20.84 0.0M
2025-06-13 20.25 20.25 20.23 20.23 0.0M
2025-06-12 19.63 19.63 19.63 19.63 0.0M
2025-06-11 19.88 19.88 19.83 19.83 0.0M
2025-06-10 19.98 19.98 19.92 19.92 0.0M
2025-06-07 20.33 20.33 20.23 20.23 0.0M
2025-06-06 20.07 20.13 20.07 20.13 0.0M
2025-06-05 20.48 20.53 20.48 20.53 0.0M
2025-06-04 20.63 20.67 20.63 20.67 0.0M
2025-06-03 21.01 21.03 21.01 21.03 0.0M
2025-05-31 21.03 21.38 21.03 21.38 0.0M
2025-05-30 20.67 20.83 20.67 20.83 0.0M
2025-05-29 20.78 20.78 20.67 20.67 0.0M
2025-05-28 20.92 20.92 20.92 20.92 0.0M
2025-05-24 22.02 22.02 21.90 21.90 0.0M
2025-05-23 21.13 21.13 21.08 21.08 0.0M
2025-05-22 20.37 20.37 20.33 20.33 0.0M
2025-05-21 19.67 19.67 19.58 19.58 0.0M
2025-05-20 19.78 19.78 19.52 19.52 0.0M
2025-05-17 19.32 19.32 19.23 19.23 0.0M
2025-05-16 19.72 19.74 19.72 19.74 0.0M
2025-05-15 19.48 19.58 19.48 19.58 0.0M
2025-05-14 19.08 19.08 19.02 19.02 0.0M
2025-05-13 20.17 20.17 19.88 19.88 0.0M
2025-05-10 22.13 22.13 22.13 22.13 0.0M
2025-05-09 22.33 22.33 22.21 22.21 0.0M
2025-05-08 23.28 23.28 23.17 23.17 0.0M
2025-05-07 22.98 23.14 22.98 23.14 0.0M
2025-05-06 22.57 22.57 22.45 22.45 0.0M
2025-05-03 22.92 22.92 22.78 22.78 0.0M
2025-05-02 23.17 23.42 23.17 23.42 0.0M
2025-05-01 23.92 24.07 23.92 24.07 0.0M
2025-04-30 23.35 23.35 23.22 23.22 0.0M
2025-04-29 23.72 23.86 23.72 23.86 0.0M
2025-04-26 23.89 23.89 23.58 23.58 0.0M
2025-04-25 24.39 24.39 24.32 24.32 0.0M
2025-04-24 25.10 25.29 25.10 25.29 0.0M
2025-04-23 25.93 25.93 25.67 25.67 0.0M
2025-04-22 26.82 26.96 26.82 26.96 0.0M
2025-04-18 25.91 25.91 25.76 25.76 0.0M
2025-04-17 24.83 25.32 24.83 25.32 0.0M
2025-04-16 24.89 24.89 24.76 24.76 0.0M
2025-04-15 26.93 27.69 26.93 27.69 0.0M
2025-04-12 31.49 31.49 30.57 30.57 0.0M
2025-04-11 28.78 31.23 28.78 31.23 0.0M
2025-04-10 31.98 31.98 31.70 31.70 0.0M
2025-04-09 27.23 27.63 27.23 27.63 0.0M
2025-04-08 28.83 28.83 28.68 28.68 0.0M
2025-04-05 26.80 27.33 26.80 27.33 0.0M
2025-04-04 22.83 22.83 22.34 22.34 0.0M
2025-04-03 20.33 20.33 20.12 20.12 0.0M
2025-04-02 20.43 20.53 20.43 20.53 0.0M
2025-04-01 20.97 20.97 20.77 20.77 0.0M
2025-03-29 19.97 20.15 19.97 20.15 0.0M
2025-03-28 19.05 19.30 19.05 19.30 0.0M
2025-03-27 18.98 19.13 18.98 19.13 0.0M
2025-03-26 18.63 18.63 18.63 18.63 0.0M
2025-03-25 18.73 18.73 18.73 18.73 0.0M
2025-03-22 19.88 19.88 19.63 19.63 0.0M
2025-03-21 19.58 19.78 19.58 19.78 0.0M
2025-03-20 19.88 19.88 19.88 19.88 0.0M
2025-03-19 20.41 20.41 20.25 20.25 0.0M
2025-03-18 20.19 20.21 20.19 20.21 0.0M
2025-03-15 21.33 21.58 21.33 21.58 0.0M
2025-03-14 21.77 22.19 21.77 22.19 0.0M
2025-03-13 22.54 22.54 22.08 22.08 0.0M
2025-03-12 23.33 23.41 23.33 23.41 0.0M
2025-03-11 21.96 22.02 21.96 22.02 0.0M
2025-03-08 22.06 22.06 21.88 21.88 0.0M
2025-03-07 20.80 21.32 20.80 21.32 0.0M
2025-03-06 20.93 20.93 20.54 20.54 0.0M
2025-03-05 21.65 21.65 20.82 20.82 0.0M
2025-03-04 19.14 19.14 19.02 19.02 0.0M
2025-03-01 19.48 19.48 19.36 19.36 0.0M
2025-02-28 18.63 18.65 18.63 18.65 0.0M
2025-02-27 18.33 18.35 18.33 18.35 0.0M
2025-02-26 19.27 19.27 18.83 18.83 0.0M
2025-02-25 18.44 18.44 18.38 18.38 0.0M
2025-02-22 18.09 18.23 18.09 18.23 0.0M
2025-02-21 18.02 18.02 17.92 17.92 0.0M
2025-02-20 17.88 17.88 17.88 17.88 0.0M
2025-02-19 17.08 17.08 17.08 17.08 0.0M
2025-02-15 17.33 17.33 17.33 17.33 0.0M
2025-02-14 17.42 17.53 17.42 17.53 0.0M
2025-02-13 17.81 17.81 17.52 17.52 0.0M
2025-02-12 17.42 17.52 17.42 17.52 0.0M
2025-02-11 17.67 17.67 17.67 17.67 0.0M
2025-02-08 17.83 17.83 17.63 17.63 0.0M
2025-02-07 17.35 17.42 17.35 17.42 0.0M
2025-02-06 17.67 17.67 17.58 17.58 0.0M
2025-02-05 17.70 17.88 17.70 17.88 0.0M
2025-02-04 18.07 18.30 18.07 18.30 0.0M
2025-02-01 17.33 17.33 17.27 17.27 0.0M
2025-01-31 17.33 17.38 17.33 17.38 0.0M
2025-01-30 17.67 17.67 17.63 17.63 0.0M
2025-01-29 17.73 17.73 17.52 17.52 0.0M
2025-01-28 18.39 18.39 18.28 18.28 0.0M
2025-01-25 17.27 17.27 17.23 17.23 0.0M
2025-01-24 17.33 17.33 17.33 17.33 0.0M
2025-01-23 17.42 17.48 17.42 17.48 0.0M
2025-01-22 16.63 16.63 16.58 16.58 0.0M
2025-01-18 17.00 17.02 17.00 17.02 0.0M
2025-01-17 17.02 17.02 16.98 16.98 0.0M
2025-01-16 17.47 17.58 17.47 17.58 0.0M
2025-01-15 18.58 18.90 18.58 18.90 0.0M
2025-01-14 19.67 19.67 19.43 19.43 0.0M
2025-01-11 19.30 19.30 19.19 19.19 0.0M
2025-01-09 18.45 18.74 18.45 18.74 0.0M
2025-01-08 17.68 17.86 17.68 17.86 0.0M
2025-01-07 17.23 17.23 17.23 17.23 0.0M
2025-01-04 17.83 17.83 17.77 17.77 0.0M
2025-01-03 17.95 18.09 17.95 18.09 0.0M
2025-01-01 17.71 17.83 17.71 17.83 0.0M