CBOE 2nd VIX Futures Mid-Morning 15 Minute Indicative TWAP Value (TWAV2)

TWAV2
🏛️ 美国 →
1,911.07
最后更新: 2025-09-29
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 1,522.57 1,522.57 1,522.57 1,522.57 0.0M
2023-12-29 1,531.93 1,531.93 1,531.93 1,531.93 0.0M
2023-12-28 1,565.38 1,565.38 1,565.38 1,565.38 0.0M
2023-12-27 1,624.87 1,624.87 1,624.87 1,624.87 0.0M
2023-12-23 1,672.23 1,672.23 1,672.23 1,672.23 0.0M
2023-12-22 1,664.83 1,664.83 1,664.83 1,664.83 0.0M
2023-12-21 1,596.93 1,596.93 1,596.93 1,596.93 0.0M
2023-12-20 1,471.90 1,471.90 1,471.90 1,471.90 0.0M
2023-12-19 1,465.00 1,465.00 1,465.00 1,465.00 0.0M
2023-12-16 1,416.37 1,416.37 1,416.37 1,416.37 0.0M
2023-12-15 1,425.67 1,425.67 1,425.67 1,425.67 0.0M
2023-12-14 1,446.48 1,446.48 1,446.48 1,446.48 0.0M
2023-12-13 1,459.13 1,459.13 1,459.13 1,459.13 0.0M
2023-12-12 1,502.18 1,502.18 1,502.18 1,502.18 0.0M
2023-12-09 1,527.40 1,527.40 1,527.40 1,527.40 0.0M
2023-12-08 1,558.20 1,558.20 1,558.20 1,558.20 0.0M
2023-12-07 1,532.28 1,532.28 1,532.28 1,532.28 0.0M
2023-12-06 1,552.57 1,552.57 1,552.57 1,552.57 0.0M
2023-12-05 1,579.52 1,579.52 1,579.52 1,579.52 0.0M
2023-12-02 1,550.00 1,550.00 1,550.00 1,550.00 0.0M
2023-12-01 1,570.93 1,570.93 1,570.93 1,570.93 0.0M
2023-11-30 1,560.63 1,560.63 1,560.63 1,560.63 0.0M
2023-11-29 1,571.73 1,571.73 1,571.73 1,571.73 0.0M
2023-11-28 1,574.92 1,574.92 1,574.92 1,574.92 0.0M
2023-11-25 1,611.30 1,611.30 1,611.30 1,611.30 0.0M
2023-11-23 1,601.08 1,601.08 1,601.08 1,601.08 0.0M
2023-11-22 1,631.07 1,631.07 1,631.07 1,631.07 0.0M
2023-11-21 1,620.33 1,620.33 1,620.33 1,620.33 0.0M
2023-11-18 1,650.37 1,650.37 1,650.37 1,650.37 0.0M
2023-11-17 1,665.98 1,665.98 1,665.98 1,665.98 0.0M
2023-11-16 1,687.13 1,687.13 1,687.13 1,687.13 0.0M
2023-11-15 1,538.78 1,538.78 1,538.78 1,538.78 0.0M
2023-11-14 1,607.10 1,607.10 1,607.10 1,607.10 0.0M
2023-11-11 1,615.85 1,615.85 1,615.85 1,615.85 0.0M
2023-11-10 1,595.60 1,595.60 1,595.60 1,595.60 0.0M
2023-11-09 1,607.17 1,607.17 1,607.17 1,607.17 0.0M
2023-11-08 1,641.48 1,641.48 1,641.48 1,641.48 0.0M
2023-11-07 1,672.82 1,672.82 1,672.82 1,672.82 0.0M
2023-11-04 1,694.12 1,694.12 1,694.12 1,694.12 0.0M
2023-11-03 1,756.25 1,756.25 1,756.25 1,756.25 0.0M
2023-11-02 1,820.95 1,820.95 1,820.95 1,820.95 0.0M
2023-11-01 1,958.97 1,958.97 1,958.97 1,958.97 0.0M
2023-10-31 2,020.60 2,020.60 2,020.60 2,020.60 0.0M
2023-10-28 2,013.62 2,013.62 2,013.62 2,013.62 0.0M
2023-10-27 2,041.77 2,041.77 2,041.77 2,041.77 0.0M
2023-10-26 1,966.48 1,966.48 1,966.48 1,966.48 0.0M
2023-10-25 1,963.10 1,963.10 1,963.10 1,963.10 0.0M
2023-10-24 2,088.35 2,088.35 2,088.35 2,088.35 0.0M
2023-10-21 2,045.48 2,045.48 2,045.48 2,045.48 0.0M
2023-10-20 1,944.78 1,944.78 1,944.78 1,944.78 0.0M
2023-10-19 1,924.98 1,924.98 1,924.98 1,924.98 0.0M
2023-10-18 1,870.10 1,870.10 1,870.10 1,870.10 0.0M
2023-10-17 1,897.28 1,897.28 1,897.28 1,897.28 0.0M
2023-10-14 1,775.95 1,775.95 1,775.95 1,775.95 0.0M
2023-10-13 1,719.75 1,719.75 1,719.75 1,719.75 0.0M
2023-10-12 1,732.87 1,732.87 1,732.87 1,732.87 0.0M
2023-10-11 1,796.38 1,796.38 1,796.38 1,796.38 0.0M
2023-10-10 1,903.37 1,903.37 1,903.37 1,903.37 0.0M
2023-10-07 1,937.10 1,937.10 1,937.10 1,937.10 0.0M
2023-10-06 1,901.57 1,901.57 1,901.57 1,901.57 0.0M
2023-10-05 1,925.12 1,925.12 1,925.12 1,925.12 0.0M
2023-10-04 1,847.80 1,847.80 1,847.80 1,847.80 0.0M
2023-10-03 1,830.42 1,830.42 1,830.42 1,830.42 0.0M
2023-09-30 1,738.38 1,738.38 1,738.38 1,738.38 0.0M
2023-09-29 1,874.92 1,874.92 1,874.92 1,874.92 0.0M
2023-09-28 1,880.30 1,880.30 1,880.30 1,880.30 0.0M
2023-09-27 1,829.33 1,829.33 1,829.33 1,829.33 0.0M
2023-09-26 1,801.13 1,801.13 1,801.13 1,801.13 0.0M
2023-09-23 1,776.87 1,776.87 1,776.87 1,776.87 0.0M
2023-09-22 1,761.65 1,761.65 1,761.65 1,761.65 0.0M
2023-09-21 1,615.03 1,615.03 1,615.03 1,615.03 0.0M
2023-09-20 1,562.63 1,562.63 1,562.63 1,562.63 0.0M
2023-09-19 1,601.00 1,601.00 1,601.00 1,601.00 0.0M
2023-09-16 1,526.87 1,526.87 1,526.87 1,526.87 0.0M
2023-09-15 1,541.72 1,541.72 1,541.72 1,541.72 0.0M
2023-09-14 1,561.02 1,561.02 1,561.02 1,561.02 0.0M
2023-09-13 1,571.63 1,571.63 1,571.63 1,571.63 0.0M
2023-09-12 1,601.77 1,601.77 1,601.77 1,601.77 0.0M
2023-09-09 1,614.05 1,614.05 1,614.05 1,614.05 0.0M
2023-09-08 1,694.70 1,694.70 1,694.70 1,694.70 0.0M
2023-09-07 1,626.30 1,626.30 1,626.30 1,626.30 0.0M
2023-09-06 1,631.28 1,631.28 1,631.28 1,631.28 0.0M
2023-09-02 1,623.02 1,623.02 1,623.02 1,623.02 0.0M
2023-09-01 1,654.77 1,654.77 1,654.77 1,654.77 0.0M
2023-08-31 1,697.38 1,697.38 1,697.38 1,697.38 0.0M
2023-08-30 1,727.12 1,727.12 1,727.12 1,727.12 0.0M
2023-08-29 1,770.20 1,770.20 1,770.20 1,770.20 0.0M
2023-08-26 1,849.88 1,849.88 1,849.88 1,849.88 0.0M
2023-08-25 1,800.48 1,800.48 1,800.48 1,800.48 0.0M
2023-08-24 1,829.82 1,829.82 1,829.82 1,829.82 0.0M
2023-08-23 1,849.72 1,849.72 1,849.72 1,849.72 0.0M
2023-08-22 1,864.38 1,864.38 1,864.38 1,864.38 0.0M
2023-08-19 1,955.68 1,955.68 1,955.68 1,955.68 0.0M
2023-08-18 1,842.52 1,842.52 1,842.52 1,842.52 0.0M
2023-08-17 1,814.37 1,814.37 1,814.37 1,814.37 0.0M
2023-08-16 1,727.10 1,727.10 1,727.10 1,727.10 0.0M
2023-08-15 1,747.87 1,747.87 1,747.87 1,747.87 0.0M
2023-08-12 1,789.67 1,789.67 1,789.67 1,789.67 0.0M
2023-08-11 1,674.73 1,674.73 1,674.73 1,674.73 0.0M
2023-08-10 1,751.63 1,751.63 1,751.63 1,751.63 0.0M
2023-08-09 1,851.87 1,851.87 1,851.87 1,851.87 0.0M
2023-08-08 1,782.05 1,782.05 1,782.05 1,782.05 0.0M
2023-08-05 1,698.83 1,698.83 1,698.83 1,698.83 0.0M
2023-08-04 1,827.95 1,827.95 1,827.95 1,827.95 0.0M
2023-08-03 1,744.22 1,744.22 1,744.22 1,744.22 0.0M
2023-08-02 1,656.27 1,656.27 1,656.27 1,656.27 0.0M
2023-08-01 1,644.60 1,644.60 1,644.60 1,644.60 0.0M
2023-07-29 1,641.87 1,641.87 1,641.87 1,641.87 0.0M
2023-07-28 1,627.70 1,627.70 1,627.70 1,627.70 0.0M
2023-07-27 1,661.52 1,661.52 1,661.52 1,661.52 0.0M
2023-07-26 1,651.53 1,651.53 1,651.53 1,651.53 0.0M
2023-07-25 1,687.75 1,687.75 1,687.75 1,687.75 0.0M
2023-07-22 1,714.70 1,714.70 1,714.70 1,714.70 0.0M
2023-07-21 1,720.93 1,720.93 1,720.93 1,720.93 0.0M
2023-07-20 1,701.48 1,701.48 1,701.48 1,701.48 0.0M
2023-07-19 1,560.10 1,560.10 1,560.10 1,560.10 0.0M
2023-07-18 1,569.68 1,569.68 1,569.68 1,569.68 0.0M
2023-07-15 1,595.07 1,595.07 1,595.07 1,595.07 0.0M
2023-07-14 1,542.82 1,542.82 1,542.82 1,542.82 0.0M
2023-07-13 1,603.53 1,603.53 1,603.53 1,603.53 0.0M
2023-07-12 1,648.08 1,648.08 1,648.08 1,648.08 0.0M
2023-07-11 1,677.57 1,677.57 1,677.57 1,677.57 0.0M
2023-07-08 1,711.90 1,711.90 1,711.90 1,711.90 0.0M
2023-07-07 1,739.42 1,739.42 1,739.42 1,739.42 0.0M
2023-07-06 1,648.00 1,648.00 1,648.00 1,648.00 0.0M
2023-07-04 1,628.70 1,628.70 1,628.70 1,628.70 0.0M
2023-07-01 1,648.83 1,648.83 1,648.83 1,648.83 0.0M
2023-06-30 1,641.70 1,641.70 1,641.70 1,641.70 0.0M
2023-06-29 1,665.08 1,665.08 1,665.08 1,665.08 0.0M
2023-06-28 1,706.27 1,706.27 1,706.27 1,706.27 0.0M
2023-06-27 1,726.97 1,726.97 1,726.97 1,726.97 0.0M
2023-06-24 1,768.20 1,768.20 1,768.20 1,768.20 0.0M
2023-06-23 1,769.65 1,769.65 1,769.65 1,769.65 0.0M
2023-06-22 1,772.27 1,772.27 1,772.27 1,772.27 0.0M
2023-06-21 1,660.65 1,660.65 1,660.65 1,660.65 0.0M
2023-06-17 1,698.38 1,698.38 1,698.38 1,698.38 0.0M
2023-06-16 1,650.22 1,650.22 1,650.22 1,650.22 0.0M
2023-06-15 1,680.43 1,680.43 1,680.43 1,680.43 0.0M
2023-06-14 1,689.67 1,689.67 1,689.67 1,689.67 0.0M
2023-06-13 1,728.77 1,728.77 1,728.77 1,728.77 0.0M
2023-06-10 1,699.47 1,699.47 1,699.47 1,699.47 0.0M
2023-06-09 1,751.73 1,751.73 1,751.73 1,751.73 0.0M
2023-06-08 1,744.83 1,744.83 1,744.83 1,744.83 0.0M
2023-06-07 1,814.77 1,814.77 1,814.77 1,814.77 0.0M
2023-06-06 1,869.70 1,869.70 1,869.70 1,869.70 0.0M
2023-06-03 1,902.35 1,902.35 1,902.35 1,902.35 0.0M
2023-06-02 2,012.98 2,012.98 2,012.98 2,012.98 0.0M
2023-06-01 2,063.12 2,063.12 2,063.12 2,063.12 0.0M
2023-05-31 2,044.28 2,044.28 2,044.28 2,044.28 0.0M
2023-05-27 2,120.08 2,120.08 2,120.08 2,120.08 0.0M
2023-05-26 2,180.58 2,180.58 2,180.58 2,180.58 0.0M
2023-05-25 2,209.82 2,209.82 2,209.82 2,209.82 0.0M
2023-05-24 2,158.35 2,158.35 2,158.35 2,158.35 0.0M
2023-05-23 2,140.68 2,140.68 2,140.68 2,140.68 0.0M
2023-05-20 2,074.72 2,074.72 2,074.72 2,074.72 0.0M
2023-05-19 2,161.33 2,161.33 2,161.33 2,161.33 0.0M
2023-05-18 2,190.78 2,190.78 2,190.78 2,190.78 0.0M
2023-05-17 2,018.22 2,018.22 2,018.22 2,018.22 0.0M
2023-05-16 2,048.47 2,048.47 2,048.47 2,048.47 0.0M
2023-05-13 2,031.45 2,031.45 2,031.45 2,031.45 0.0M
2023-05-12 2,126.58 2,126.58 2,126.58 2,126.58 0.0M
2023-05-11 2,090.42 2,090.42 2,090.42 2,090.42 0.0M
2023-05-10 2,128.02 2,128.02 2,128.02 2,128.02 0.0M
2023-05-09 2,139.15 2,139.15 2,139.15 2,139.15 0.0M
2023-05-06 2,191.57 2,191.57 2,191.57 2,191.57 0.0M
2023-05-05 2,252.62 2,252.62 2,252.62 2,252.62 0.0M
2023-05-04 2,152.48 2,152.48 2,152.48 2,152.48 0.0M
2023-05-03 2,133.85 2,133.85 2,133.85 2,133.85 0.0M
2023-05-02 2,090.23 2,090.23 2,090.23 2,090.23 0.0M
2023-04-29 2,165.28 2,165.28 2,165.28 2,165.28 0.0M
2023-04-28 2,177.82 2,177.82 2,177.82 2,177.82 0.0M
2023-04-27 2,250.50 2,250.50 2,250.50 2,250.50 0.0M
2023-04-26 2,185.48 2,185.48 2,185.48 2,185.48 0.0M
2023-04-25 2,172.70 2,172.70 2,172.70 2,172.70 0.0M
2023-04-22 2,176.10 2,176.10 2,176.10 2,176.10 0.0M
2023-04-21 2,154.88 2,154.88 2,154.88 2,154.88 0.0M
2023-04-20 2,140.78 2,140.78 2,140.78 2,140.78 0.0M
2023-04-19 1,946.45 1,946.45 1,946.45 1,946.45 0.0M
2023-04-18 1,987.47 1,987.47 1,987.47 1,987.47 0.0M
2023-04-15 2,035.52 2,035.52 2,035.52 2,035.52 0.0M
2023-04-14 2,062.68 2,062.68 2,062.68 2,062.68 0.0M
2023-04-13 2,086.07 2,086.07 2,086.07 2,086.07 0.0M
2023-04-12 2,102.18 2,102.18 2,102.18 2,102.18 0.0M
2023-04-11 2,163.72 2,163.72 2,163.72 2,163.72 0.0M
2023-04-07 2,206.40 2,206.40 2,206.40 2,206.40 0.0M
2023-04-06 2,204.22 2,204.22 2,204.22 2,204.22 0.0M
2023-04-05 2,179.45 2,179.45 2,179.45 2,179.45 0.0M
2023-04-04 2,197.95 2,197.95 2,197.95 2,197.95 0.0M
2023-04-01 2,205.32 2,205.32 2,205.32 2,205.32 0.0M
2023-03-31 2,207.95 2,207.95 2,207.95 2,207.95 0.0M
2023-03-30 2,220.28 2,220.28 2,220.28 2,220.28 0.0M
2023-03-29 2,293.37 2,293.37 2,293.37 2,293.37 0.0M
2023-03-28 2,336.38 2,336.38 2,336.38 2,336.38 0.0M
2023-03-25 2,549.42 2,549.42 2,549.42 2,549.42 0.0M
2023-03-24 2,305.72 2,305.72 2,305.72 2,305.72 0.0M
2023-03-23 2,300.37 2,300.37 2,300.37 2,300.37 0.0M
2023-03-22 2,355.93 2,355.93 2,355.93 2,355.93 0.0M
2023-03-21 2,613.33 2,613.33 2,613.33 2,613.33 0.0M
2023-03-18 2,456.60 2,456.60 2,456.60 2,456.60 0.0M
2023-03-17 2,622.85 2,622.85 2,622.85 2,622.85 0.0M
2023-03-16 2,575.68 2,575.68 2,575.68 2,575.68 0.0M
2023-03-15 2,386.70 2,386.70 2,386.70 2,386.70 0.0M
2023-03-14 2,574.05 2,574.05 2,574.05 2,574.05 0.0M
2023-03-11 2,311.15 2,311.15 2,311.15 2,311.15 0.0M
2023-03-10 2,021.78 2,021.78 2,021.78 2,021.78 0.0M
2023-03-09 2,071.73 2,071.73 2,071.73 2,071.73 0.0M
2023-03-08 2,027.87 2,027.87 2,027.87 2,027.87 0.0M
2023-03-07 2,046.97 2,046.97 2,046.97 2,046.97 0.0M
2023-03-04 2,105.40 2,105.40 2,105.40 2,105.40 0.0M
2023-03-03 2,199.07 2,199.07 2,199.07 2,199.07 0.0M
2023-03-02 2,170.33 2,170.33 2,170.33 2,170.33 0.0M
2023-03-01 2,196.48 2,196.48 2,196.48 2,196.48 0.0M
2023-02-28 2,224.75 2,224.75 2,224.75 2,224.75 0.0M
2023-02-25 2,309.58 2,309.58 2,309.58 2,309.58 0.0M
2023-02-24 2,225.88 2,225.88 2,225.88 2,225.88 0.0M
2023-02-23 2,324.40 2,324.40 2,324.40 2,324.40 0.0M
2023-02-22 2,269.52 2,269.52 2,269.52 2,269.52 0.0M
2023-02-18 2,243.30 2,243.30 2,243.30 2,243.30 0.0M
2023-02-17 2,176.63 2,176.63 2,176.63 2,176.63 0.0M
2023-02-16 2,147.20 2,147.20 2,147.20 2,147.20 0.0M
2023-02-15 2,058.82 2,058.82 2,058.82 2,058.82 0.0M
2023-02-14 2,169.28 2,169.28 2,169.28 2,169.28 0.0M
2023-02-11 2,217.95 2,217.95 2,217.95 2,217.95 0.0M
2023-02-10 2,075.67 2,075.67 2,075.67 2,075.67 0.0M
2023-02-09 2,049.67 2,049.67 2,049.67 2,049.67 0.0M
2023-02-08 2,097.50 2,097.50 2,097.50 2,097.50 0.0M
2023-02-07 2,068.92 2,068.92 2,068.92 2,068.92 0.0M
2023-02-04 2,045.78 2,045.78 2,045.78 2,045.78 0.0M
2023-02-03 1,954.53 1,954.53 1,954.53 1,954.53 0.0M
2023-02-02 2,041.92 2,041.92 2,041.92 2,041.92 0.0M
2023-02-01 2,076.95 2,076.95 2,076.95 2,076.95 0.0M
2023-01-31 2,087.87 2,087.87 2,087.87 2,087.87 0.0M
2023-01-28 2,045.40 2,045.40 2,045.40 2,045.40 0.0M
2023-01-27 2,099.62 2,099.62 2,099.62 2,099.62 0.0M
2023-01-26 2,157.02 2,157.02 2,157.02 2,157.02 0.0M
2023-01-25 2,164.63 2,164.63 2,164.63 2,164.63 0.0M
2023-01-24 2,188.67 2,188.67 2,188.67 2,188.67 0.0M
2023-01-21 2,244.93 2,244.93 2,244.93 2,244.93 0.0M
2023-01-20 2,305.82 2,305.82 2,305.82 2,305.82 0.0M
2023-01-19 2,179.45 2,179.45 2,179.45 2,179.45 0.0M
2023-01-18 2,103.20 2,103.20 2,103.20 2,103.20 0.0M
2023-01-14 2,107.32 2,107.32 2,107.32 2,107.32 0.0M
2023-01-13 2,207.38 2,207.38 2,207.38 2,207.38 0.0M
2023-01-12 2,219.82 2,219.82 2,219.82 2,219.82 0.0M
2023-01-11 2,308.28 2,308.28 2,308.28 2,308.28 0.0M
2023-01-10 2,282.33 2,282.33 2,282.33 2,282.33 0.0M
2023-01-07 2,316.12 2,316.12 2,316.12 2,316.12 0.0M
2023-01-06 2,369.35 2,369.35 2,369.35 2,369.35 0.0M
2023-01-05 2,374.25 2,374.25 2,374.25 2,374.25 0.0M
2023-01-04 2,432.10 2,432.10 2,432.10 2,432.10 0.0M