CBOE Near-Term VIX Futures Contract 2 Minute VWAP (VW1VX)

VW1VX
🏛️ 美国 →
17.74
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
2025-09-29 17.40 17.81 17.40 17.74 0.0M
2025-09-26 18.20 18.33 17.48 17.48 0.0M
2025-09-25 18.46 18.62 17.95 18.35 0.0M
2025-09-24 18.15 18.58 18.11 18.20 0.0M
2025-09-22 17.88 17.94 17.77 17.94 0.0M
2025-09-19 17.60 17.91 17.55 17.73 0.0M
2025-09-18 18.41 18.50 17.55 17.78 0.0M
2025-09-17 15.78 16.16 15.60 16.08 0.0M
2025-09-16 15.53 15.84 15.30 15.83 0.0M
2025-09-13 15.70 15.78 15.46 15.68 0.0M
2025-09-12 16.07 16.10 15.64 15.68 0.0M
2025-09-11 16.25 16.38 15.90 16.18 0.0M
2025-09-10 16.33 16.74 16.25 16.28 0.0M
2025-09-09 16.63 16.70 16.35 16.38 0.0M
2025-09-07 16.48 16.78 16.78 16.78 0.0M
2025-09-06 16.48 17.13 16.20 16.78 0.0M
2025-09-05 17.08 17.15 16.58 16.58 0.0M
2025-09-04 17.53 17.65 17.13 17.13 0.0M
2025-09-03 16.98 18.62 16.95 17.58 0.0M
2025-08-30 16.65 17.23 16.60 17.08 0.0M
2025-08-29 16.80 16.94 16.60 16.73 0.0M
2025-08-28 16.83 17.14 16.83 16.98 0.0M
2025-08-27 17.20 17.44 16.83 16.83 0.0M
2025-08-26 17.13 17.34 16.95 17.08 0.0M
2025-08-23 18.80 18.80 16.98 16.98 0.0M
2025-08-22 18.15 18.71 18.10 18.63 0.0M
2025-08-21 18.40 18.92 18.27 18.33 0.0M
2025-08-20 15.28 15.67 15.03 15.48 0.0M
2025-08-19 15.75 15.85 15.32 15.33 0.0M
2025-08-16 15.53 15.90 15.50 15.78 0.0M
2025-08-15 15.60 16.06 15.50 15.93 0.0M
2025-08-14 15.95 15.95 15.54 15.78 0.0M
2025-08-13 16.93 17.08 15.89 15.93 0.0M
2025-08-12 16.71 16.95 16.67 16.93 0.0M
2025-08-09 17.65 17.68 16.83 16.83 0.0M
2025-08-08 17.54 18.12 17.32 17.68 0.0M
2025-08-07 18.10 18.44 17.62 17.68 0.0M
2025-08-06 17.73 18.85 17.73 18.33 0.0M
2025-08-05 19.60 19.60 18.08 18.08 0.0M
2025-08-02 18.40 20.40 18.37 19.73 0.0M
2025-08-01 17.30 18.03 17.24 18.03 0.0M
2025-07-31 17.68 18.23 17.53 17.53 0.0M
2025-07-30 17.15 17.90 17.05 17.88 0.0M
2025-07-29 17.25 17.63 17.25 17.33 0.0M
2025-07-26 18.08 18.20 17.86 17.93 0.0M
2025-07-25 18.00 18.11 17.82 18.08 0.0M
2025-07-24 18.50 18.76 18.03 18.03 0.0M
2025-07-23 19.00 19.24 18.88 18.93 0.0M
2025-07-22 18.86 19.05 18.65 18.98 0.0M
2025-07-19 19.21 19.35 19.13 19.13 0.0M
2025-07-18 19.20 19.54 19.20 19.38 0.0M
2025-07-17 19.63 20.08 19.25 19.53 0.0M
2025-07-16 16.93 17.23 16.66 17.23 0.0M
2025-07-15 17.60 17.83 17.20 17.33 0.0M
2025-07-12 17.10 17.71 17.00 17.23 0.0M
2025-07-11 17.18 17.18 16.80 16.88 0.0M
2025-07-10 17.80 17.80 17.07 17.08 0.0M
2025-07-09 18.38 18.40 17.95 17.98 0.0M
2025-07-08 18.80 19.08 18.45 18.73 0.0M
2025-07-04 18.40 18.48 18.08 18.38 0.0M
2025-07-03 18.49 18.84 18.45 18.58 0.0M
2025-07-02 18.93 19.04 18.55 18.73 0.0M
2025-07-01 18.60 18.90 18.52 18.78 0.0M
2025-06-28 18.75 19.24 18.65 18.88 0.0M
2025-06-27 19.03 19.05 18.80 18.93 0.0M
2025-06-26 19.20 19.30 19.01 19.03 0.0M
2025-06-25 19.60 19.85 19.23 19.23 0.0M
2025-06-24 21.38 21.51 20.68 20.68 0.0M
2025-06-21 21.03 21.25 20.53 21.03 0.0M
2025-06-19 21.20 21.55 20.62 20.78 0.0M
2025-06-18 19.85 21.64 19.51 21.18 0.0M
2025-06-17 20.30 20.45 18.90 19.13 0.0M
2025-06-14 21.06 21.50 19.49 21.03 0.0M
2025-06-13 18.75 19.17 18.40 18.73 0.0M
2025-06-12 18.38 18.58 17.50 18.28 0.0M
2025-06-11 18.40 18.52 18.05 18.18 0.0M
2025-06-10 18.75 18.75 18.15 18.38 0.0M
2025-06-07 19.35 19.45 18.53 18.58 0.0M
2025-06-06 19.33 19.70 18.60 19.63 0.0M
2025-06-05 19.15 19.31 19.05 19.23 0.0M
2025-06-04 19.85 20.04 19.21 19.28 0.0M
2025-06-03 20.45 20.77 19.68 19.68 0.0M
2025-05-31 20.15 20.84 19.90 19.98 0.0M
2025-05-30 19.10 20.17 19.05 20.03 0.0M
2025-05-29 19.70 20.08 19.70 20.08 0.0M
2025-05-28 20.63 20.74 19.68 19.68 0.0M
2025-05-24 20.60 22.52 20.40 22.08 0.0M
2025-05-23 20.83 21.41 20.30 20.63 0.0M
2025-05-22 19.65 21.03 19.55 21.03 0.0M
2025-05-21 18.78 18.78 17.98 18.08 0.0M
2025-05-20 19.15 19.39 18.07 18.23 0.0M
2025-05-17 18.20 18.30 17.86 17.98 0.0M
2025-05-16 18.90 19.23 18.23 18.23 0.0M
2025-05-15 18.48 18.84 18.33 18.83 0.0M
2025-05-14 18.82 19.05 17.86 18.53 0.0M
2025-05-13 20.75 20.75 18.57 18.58 0.0M
2025-05-10 22.15 22.28 21.80 21.93 0.0M
2025-05-09 22.89 22.97 21.99 22.33 0.0M
2025-05-08 23.75 24.10 23.30 23.38 0.0M
2025-05-07 23.25 24.23 23.25 24.23 0.0M
2025-05-06 22.72 23.20 22.55 23.20 0.0M
2025-05-03 23.50 23.60 22.49 22.53 0.0M
2025-05-02 23.45 23.85 23.20 23.78 0.0M
2025-05-01 23.50 25.54 23.40 23.93 0.0M
2025-04-30 23.48 24.16 23.27 23.38 0.0M
2025-04-29 23.65 24.50 23.26 23.78 0.0M
2025-04-26 24.12 25.00 23.48 23.48 0.0M
2025-04-25 25.74 26.11 24.43 24.43 0.0M
2025-04-24 25.28 26.12 24.91 25.48 0.0M
2025-04-23 27.71 27.71 26.41 26.53 0.0M
2025-04-22 27.10 28.94 27.05 28.43 0.0M
2025-04-18 26.51 27.17 26.35 26.58 0.0M
2025-04-17 26.84 28.07 25.64 27.23 0.0M
2025-04-16 30.15 30.96 28.34 29.98 0.0M
2025-04-15 32.20 32.99 28.79 29.98 0.0M
2025-04-12 34.32 38.51 34.20 34.20 0.0M
2025-04-11 29.29 39.84 29.16 34.60 0.0M
2025-04-10 39.01 41.87 27.25 28.33 0.0M
2025-04-09 31.81 40.69 29.52 39.58 0.0M
2025-04-08 37.79 38.58 30.37 32.18 0.0M
2025-04-05 26.54 32.78 26.49 32.78 0.0M
2025-04-04 23.13 26.31 22.67 26.08 0.0M
2025-04-03 20.95 21.95 19.53 19.53 0.0M
2025-04-02 21.35 21.89 20.65 20.88 0.0M
2025-04-01 22.30 22.50 20.64 20.98 0.0M
2025-03-29 19.23 21.13 19.15 21.13 0.0M
2025-03-28 18.78 19.45 18.71 19.03 0.0M
2025-03-27 18.08 19.20 17.98 18.88 0.0M
2025-03-26 18.13 18.27 17.93 18.18 0.0M
2025-03-25 18.83 18.88 18.08 18.08 0.0M
2025-03-22 19.23 20.05 19.18 19.33 0.0M
2025-03-21 19.40 20.22 19.29 19.33 0.0M
2025-03-20 20.45 20.71 19.35 19.68 0.0M
2025-03-19 19.74 20.67 19.61 20.48 0.0M
2025-03-18 22.33 22.38 20.46 20.78 0.0M
2025-03-15 23.82 23.95 21.50 21.73 0.0M
2025-03-14 23.95 24.95 22.89 24.13 0.0M
2025-03-13 24.50 24.70 23.01 23.23 0.0M
2025-03-12 24.65 26.27 24.11 24.48 0.0M
2025-03-11 22.18 25.23 22.08 24.83 0.0M
2025-03-08 22.58 23.47 21.61 21.73 0.0M
2025-03-07 20.50 22.88 20.50 22.58 0.0M
2025-03-06 20.43 21.61 20.12 20.28 0.0M
2025-03-05 20.75 22.43 20.18 20.93 0.0M
2025-03-04 18.70 21.15 18.48 20.48 0.0M
2025-03-01 19.45 19.95 18.81 18.88 0.0M
2025-02-28 17.83 19.28 17.66 19.28 0.0M
2025-02-27 18.30 18.64 17.63 18.03 0.0M
2025-02-26 18.40 19.35 18.15 18.43 0.0M
2025-02-25 17.84 18.52 17.66 18.28 0.0M
2025-02-22 16.95 18.32 16.95 18.18 0.0M
2025-02-21 17.15 17.29 16.90 17.03 0.0M
2025-02-20 17.15 17.35 16.93 16.98 0.0M
2025-02-19 15.98 16.08 15.63 15.63 0.0M
2025-02-15 16.12 16.30 16.00 16.03 0.0M
2025-02-14 16.65 17.00 16.13 16.13 0.0M
2025-02-13 16.68 17.39 16.65 16.78 0.0M
2025-02-12 16.78 16.93 16.60 16.78 0.0M
2025-02-11 17.03 17.10 16.71 16.73 0.0M
2025-02-08 16.57 17.34 16.40 17.33 0.0M
2025-02-07 16.75 16.95 16.59 16.68 0.0M
2025-02-06 17.78 17.89 16.76 16.78 0.0M
2025-02-05 17.90 18.15 17.15 17.33 0.0M
2025-02-04 18.80 18.97 17.30 18.03 0.0M
2025-02-01 16.65 17.58 16.41 17.33 0.0M
2025-01-31 16.65 16.92 16.59 16.78 0.0M
2025-01-30 16.88 17.37 16.78 16.98 0.0M
2025-01-29 17.85 17.86 16.85 16.98 0.0M
2025-01-28 17.63 19.37 17.38 17.58 0.0M
2025-01-25 16.45 16.50 16.30 16.43 0.0M
2025-01-24 16.85 16.90 16.38 16.48 0.0M
2025-01-23 16.40 16.82 16.40 16.78 0.0M
2025-01-22 15.95 15.95 15.13 15.20 0.0M
2025-01-18 16.23 16.23 15.80 16.23 0.0M
2025-01-17 16.08 16.48 15.90 16.48 0.0M
2025-01-16 18.16 18.18 16.12 16.20 0.0M
2025-01-15 18.18 18.72 17.80 18.08 0.0M
2025-01-14 19.73 20.12 18.53 18.53 0.0M
2025-01-11 18.13 19.57 18.10 19.08 0.0M
2025-01-09 17.80 18.60 17.54 17.73 0.0M
2025-01-08 16.68 17.91 16.37 17.73 0.0M
2025-01-07 16.70 16.91 16.29 16.53 0.0M
2025-01-04 17.65 17.88 16.69 16.78 0.0M
2025-01-03 17.29 18.46 17.08 17.83 0.0M
2025-01-01 17.53 17.62 17.00 17.43 0.0M