CBOE 1st Month VIX Futures 15 Mins EOD Ind TWAP Value (VFTW1)

VFTW1
🏛️ 美国 →
17.73
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 17.73 17.73 17.73 17.73 0.0M
2025-09-26 17.54 17.54 17.54 17.54 0.0M
2025-09-25 18.31 18.31 18.31 18.31 0.0M
2025-09-24 18.08 18.08 18.08 18.08 0.0M
2025-09-23 18.34 18.34 18.34 18.34 0.0M
2025-09-19 17.70 17.70 17.70 17.70 0.0M
2025-09-18 17.69 17.69 17.69 17.69 0.0M
2025-09-17 16.11 16.11 16.11 16.11 0.0M
2025-09-16 15.76 15.76 15.76 15.76 0.0M
2025-09-13 15.59 15.59 15.59 15.59 0.0M
2025-09-12 15.65 15.65 15.65 15.65 0.0M
2025-09-11 16.13 16.13 16.13 16.13 0.0M
2025-09-10 16.28 16.28 16.28 16.28 0.0M
2025-09-09 16.38 16.38 16.38 16.38 0.0M
2025-09-07 16.71 16.71 16.71 16.71 0.0M
2025-09-06 16.71 16.71 16.71 16.71 0.0M
2025-09-05 16.62 16.62 16.62 16.62 0.0M
2025-09-04 17.19 17.19 17.19 17.19 0.0M
2025-09-03 17.75 17.75 17.75 17.75 0.0M
2025-08-30 17.10 17.10 17.10 17.10 0.0M
2025-08-29 16.67 16.67 16.67 16.67 0.0M
2025-08-28 16.91 16.91 16.91 16.91 0.0M
2025-08-27 16.90 16.90 16.90 16.90 0.0M
2025-08-26 17.00 17.00 17.00 17.00 0.0M
2025-08-23 17.02 17.02 17.02 17.02 0.0M
2025-08-22 18.57 18.57 18.57 18.57 0.0M
2025-08-21 18.29 18.29 18.29 18.29 0.0M
2025-08-20 15.58 15.58 15.58 15.58 0.0M
2025-08-19 15.32 15.32 15.32 15.32 0.0M
2025-08-16 15.76 15.76 15.76 15.76 0.0M
2025-08-15 15.71 15.71 15.71 15.71 0.0M
2025-08-14 15.63 15.63 15.63 15.63 0.0M
2025-08-13 15.92 15.92 15.92 15.92 0.0M
2025-08-12 16.93 16.93 16.93 16.93 0.0M
2025-08-09 16.91 16.91 16.91 16.91 0.0M
2025-08-08 17.82 17.82 17.82 17.82 0.0M
2025-08-07 17.64 17.64 17.64 17.64 0.0M
2025-08-06 18.34 18.34 18.34 18.34 0.0M
2025-08-05 18.16 18.16 18.16 18.16 0.0M
2025-08-02 19.89 19.89 19.89 19.89 0.0M
2025-08-01 17.94 17.94 17.94 17.94 0.0M
2025-07-31 17.96 17.96 17.96 17.96 0.0M
2025-07-30 17.84 17.84 17.84 17.84 0.0M
2025-07-29 17.44 17.44 17.44 17.44 0.0M
2025-07-26 17.88 17.88 17.88 17.88 0.0M
2025-07-25 18.08 18.08 18.08 18.08 0.0M
2025-07-24 18.11 18.11 18.11 18.11 0.0M
2025-07-23 18.90 18.90 18.90 18.90 0.0M
2025-07-22 19.00 19.00 19.00 19.00 0.0M
2025-07-19 19.16 19.16 19.16 19.16 0.0M
2025-07-18 19.43 19.43 19.43 19.43 0.0M
2025-07-17 19.52 19.52 19.52 19.52 0.0M
2025-07-16 17.00 17.00 17.00 17.00 0.0M
2025-07-15 17.37 17.37 17.37 17.37 0.0M
2025-07-12 17.11 17.11 17.11 17.11 0.0M
2025-07-11 16.86 16.86 16.86 16.86 0.0M
2025-07-10 17.09 17.09 17.09 17.09 0.0M
2025-07-09 18.02 18.02 18.02 18.02 0.0M
2025-07-08 18.76 18.76 18.76 18.76 0.0M
2025-07-04 18.27 18.27 18.27 18.27 0.0M
2025-07-03 18.57 18.57 18.57 18.57 0.0M
2025-07-02 18.64 18.64 18.64 18.64 0.0M
2025-07-01 18.67 18.67 18.67 18.67 0.0M
2025-06-28 18.88 18.88 18.88 18.88 0.0M
2025-06-27 18.90 18.90 18.90 18.90 0.0M
2025-06-26 19.03 19.03 19.03 19.03 0.0M
2025-06-25 19.27 19.27 19.27 19.27 0.0M
2025-06-24 20.80 20.80 20.80 20.80 0.0M
2025-06-21 21.09 21.09 21.09 21.09 0.0M
2025-06-19 20.82 20.82 20.82 20.82 0.0M
2025-06-18 20.89 20.89 20.89 20.89 0.0M
2025-06-17 19.22 19.22 19.22 19.22 0.0M
2025-06-14 21.34 21.34 21.34 21.34 0.0M
2025-06-13 18.73 18.73 18.73 18.73 0.0M
2025-06-12 18.39 18.39 18.39 18.39 0.0M
2025-06-11 18.13 18.13 18.13 18.13 0.0M
2025-06-10 18.29 18.29 18.29 18.29 0.0M
2025-06-07 18.53 18.53 18.53 18.53 0.0M
2025-06-06 19.53 19.53 19.53 19.53 0.0M
2025-06-05 19.15 19.15 19.15 19.15 0.0M
2025-06-04 19.24 19.24 19.24 19.24 0.0M
2025-06-03 19.75 19.75 19.75 19.75 0.0M
2025-05-31 20.03 20.03 20.03 20.03 0.0M
2025-05-30 19.93 19.93 19.93 19.93 0.0M
2025-05-29 19.97 19.97 19.97 19.97 0.0M
2025-05-28 19.75 19.75 19.75 19.75 0.0M
2025-05-24 21.99 21.99 21.99 21.99 0.0M
2025-05-23 20.60 20.60 20.60 20.60 0.0M
2025-05-22 20.78 20.78 20.78 20.78 0.0M
2025-05-21 18.09 18.09 18.09 18.09 0.0M
2025-05-20 18.19 18.19 18.19 18.19 0.0M
2025-05-17 17.97 17.97 17.97 17.97 0.0M
2025-05-16 18.27 18.27 18.27 18.27 0.0M
2025-05-15 18.75 18.75 18.75 18.75 0.0M
2025-05-14 18.40 18.40 18.40 18.40 0.0M
2025-05-13 18.59 18.59 18.59 18.59 0.0M
2025-05-10 21.98 21.98 21.98 21.98 0.0M
2025-05-09 22.27 22.27 22.27 22.27 0.0M
2025-05-08 23.38 23.38 23.38 23.38 0.0M
2025-05-07 24.01 24.01 24.01 24.01 0.0M
2025-05-06 23.11 23.11 23.11 23.11 0.0M
2025-05-03 22.51 22.51 22.51 22.51 0.0M
2025-05-02 23.46 23.46 23.46 23.46 0.0M
2025-05-01 24.05 24.05 24.05 24.05 0.0M
2025-04-30 23.37 23.37 23.37 23.37 0.0M
2025-04-29 23.65 23.65 23.65 23.65 0.0M
2025-04-26 23.58 23.58 23.58 23.58 0.0M
2025-04-25 24.54 24.54 24.54 24.54 0.0M
2025-04-24 25.49 25.49 25.49 25.49 0.0M
2025-04-23 26.51 26.51 26.51 26.51 0.0M
2025-04-22 28.51 28.51 28.51 28.51 0.0M
2025-04-18 26.73 26.73 26.73 26.73 0.0M
2025-04-17 27.58 27.58 27.58 27.58 0.0M
2025-04-16 29.77 29.77 29.77 29.77 0.0M
2025-04-15 29.51 29.51 29.51 29.51 0.0M
2025-04-12 34.45 34.45 34.45 34.45 0.0M
2025-04-11 36.38 36.38 36.38 36.38 0.0M
2025-04-10 28.15 28.15 28.15 28.15 0.0M
2025-04-09 39.74 39.74 39.74 39.74 0.0M
2025-04-08 33.14 33.14 33.14 33.14 0.0M
2025-04-05 32.54 32.54 32.54 32.54 0.0M
2025-04-04 26.25 26.25 26.25 26.25 0.0M
2025-04-03 20.14 20.14 20.14 20.14 0.0M
2025-04-02 20.87 20.87 20.87 20.87 0.0M
2025-04-01 20.79 20.79 20.79 20.79 0.0M
2025-03-29 20.95 20.95 20.95 20.95 0.0M
2025-03-28 18.94 18.94 18.94 18.94 0.0M
2025-03-27 18.87 18.87 18.87 18.87 0.0M
2025-03-26 18.21 18.21 18.21 18.21 0.0M
2025-03-25 18.12 18.12 18.12 18.12 0.0M
2025-03-22 19.44 19.44 19.44 19.44 0.0M
2025-03-21 19.40 19.40 19.40 19.40 0.0M
2025-03-20 19.72 19.72 19.72 19.72 0.0M
2025-03-19 20.51 20.51 20.51 20.51 0.0M
2025-03-18 20.74 20.74 20.74 20.74 0.0M
2025-03-15 21.56 21.56 21.56 21.56 0.0M
2025-03-14 24.41 24.41 24.41 24.41 0.0M
2025-03-13 23.01 23.01 23.01 23.01 0.0M
2025-03-12 24.58 24.58 24.58 24.58 0.0M
2025-03-11 24.80 24.80 24.80 24.80 0.0M
2025-03-08 21.70 21.70 21.70 21.70 0.0M
2025-03-07 22.76 22.76 22.76 22.76 0.0M
2025-03-06 20.18 20.18 20.18 20.18 0.0M
2025-03-05 21.20 21.20 21.20 21.20 0.0M
2025-03-04 20.68 20.68 20.68 20.68 0.0M
2025-03-01 18.89 18.89 18.89 18.89 0.0M
2025-02-28 19.25 19.25 19.25 19.25 0.0M
2025-02-27 18.14 18.14 18.14 18.14 0.0M
2025-02-26 18.45 18.45 18.45 18.45 0.0M
2025-02-25 18.33 18.33 18.33 18.33 0.0M
2025-02-22 18.34 18.34 18.34 18.34 0.0M
2025-02-21 17.00 17.00 17.00 17.00 0.0M
2025-02-20 16.93 16.93 16.93 16.93 0.0M
2025-02-19 15.70 15.70 15.70 15.70 0.0M
2025-02-15 16.00 16.00 16.00 16.00 0.0M
2025-02-14 16.17 16.17 16.17 16.17 0.0M
2025-02-13 16.84 16.84 16.84 16.84 0.0M
2025-02-12 16.79 16.79 16.79 16.79 0.0M
2025-02-11 16.73 16.73 16.73 16.73 0.0M
2025-02-08 17.31 17.31 17.31 17.31 0.0M
2025-02-07 16.61 16.61 16.61 16.61 0.0M
2025-02-06 16.80 16.80 16.80 16.80 0.0M
2025-02-05 17.19 17.19 17.19 17.19 0.0M
2025-02-04 17.91 17.91 17.91 17.91 0.0M
2025-02-01 17.37 17.37 17.37 17.37 0.0M
2025-01-31 16.73 16.73 16.73 16.73 0.0M
2025-01-30 16.89 16.89 16.89 16.89 0.0M
2025-01-29 16.89 16.89 16.89 16.89 0.0M
2025-01-28 17.73 17.73 17.73 17.73 0.0M
2025-01-25 16.39 16.39 16.39 16.39 0.0M
2025-01-24 16.47 16.47 16.47 16.47 0.0M
2025-01-23 16.75 16.75 16.75 16.75 0.0M
2025-01-22 15.18 15.18 15.18 15.18 0.0M
2025-01-18 16.14 16.14 16.14 16.14 0.0M
2025-01-17 16.15 16.15 16.15 16.15 0.0M
2025-01-16 16.16 16.16 16.16 16.16 0.0M
2025-01-15 18.24 18.24 18.24 18.24 0.0M
2025-01-14 18.57 18.57 18.57 18.57 0.0M
2025-01-11 19.01 19.01 19.01 19.01 0.0M
2025-01-09 17.68 17.68 17.68 17.68 0.0M
2025-01-08 17.88 17.88 17.88 17.88 0.0M
2025-01-07 16.67 16.67 16.67 16.67 0.0M
2025-01-04 16.74 16.74 16.74 16.74 0.0M
2025-01-03 17.88 17.88 17.88 17.88 0.0M
2025-01-01 17.48 17.48 17.48 17.48 0.0M