CBOE 1st VIX Futures Mid-Morning 3 Hour Indicative TWAP Value (TWBV1)

TWBV1
🏛️ 美国 →
1,768.50
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 1,768.50 1,768.50 1,768.50 1,768.50 0.0M
2025-09-26 1,802.40 1,802.40 1,802.40 1,802.40 0.0M
2025-09-25 1,806.17 1,806.17 1,806.17 1,806.17 0.0M
2025-09-24 1,833.30 1,833.30 1,833.30 1,833.30 0.0M
2025-09-22 1,780.84 1,780.84 1,780.84 1,780.84 0.0M
2025-09-19 1,780.49 1,780.49 1,780.49 1,780.49 0.0M
2025-09-18 1,814.65 1,814.65 1,814.65 1,814.65 0.0M
2025-09-17 1,605.42 1,605.42 1,605.42 1,605.42 0.0M
2025-09-16 1,551.15 1,551.15 1,551.15 1,551.15 0.0M
2025-09-13 1,548.66 1,548.66 1,548.66 1,548.66 0.0M
2025-09-12 1,571.59 1,571.59 1,571.59 1,571.59 0.0M
2025-09-11 1,597.53 1,597.53 1,597.53 1,597.53 0.0M
2025-09-10 1,645.22 1,645.22 1,645.22 1,645.22 0.0M
2025-09-09 1,641.62 1,641.62 1,641.62 1,641.62 0.0M
2025-09-07 1,697.13 1,697.13 1,697.13 1,697.13 0.0M
2025-09-06 1,697.13 1,697.13 1,697.13 1,697.13 0.0M
2025-09-05 1,680.48 1,680.48 1,680.48 1,680.48 0.0M
2025-09-04 1,731.75 1,731.75 1,731.75 1,731.75 0.0M
2025-09-03 1,830.99 1,830.99 1,830.99 1,830.99 0.0M
2025-08-30 1,704.86 1,704.86 1,704.86 1,704.86 0.0M
2025-08-29 1,671.24 1,671.24 1,671.24 1,671.24 0.0M
2025-08-28 1,699.20 1,699.20 1,699.20 1,699.20 0.0M
2025-08-27 1,698.02 1,698.02 1,698.02 1,698.02 0.0M
2025-08-26 1,699.29 1,699.29 1,699.29 1,699.29 0.0M
2025-08-23 1,733.17 1,733.17 1,733.17 1,733.17 0.0M
2025-08-22 1,855.99 1,855.99 1,855.99 1,855.99 0.0M
2025-08-21 1,866.01 1,866.01 1,866.01 1,866.01 0.0M
2025-08-20 1,540.31 1,540.31 1,540.31 1,540.31 0.0M
2025-08-19 1,549.41 1,549.41 1,549.41 1,549.41 0.0M
2025-08-16 1,575.25 1,575.25 1,575.25 1,575.25 0.0M
2025-08-15 1,584.53 1,584.53 1,584.53 1,584.53 0.0M
2025-08-14 1,576.07 1,576.07 1,576.07 1,576.07 0.0M
2025-08-13 1,612.56 1,612.56 1,612.56 1,612.56 0.0M
2025-08-12 1,674.36 1,674.36 1,674.36 1,674.36 0.0M
2025-08-09 1,724.97 1,724.97 1,724.97 1,724.97 0.0M
2025-08-08 1,789.95 1,789.95 1,789.95 1,789.95 0.0M
2025-08-07 1,792.01 1,792.01 1,792.01 1,792.01 0.0M
2025-08-06 1,849.00 1,849.00 1,849.00 1,849.00 0.0M
2025-08-05 1,845.70 1,845.70 1,845.70 1,845.70 0.0M
2025-08-02 1,964.28 1,964.28 1,964.28 1,964.28 0.0M
2025-08-01 1,754.29 1,754.29 1,754.29 1,754.29 0.0M
2025-07-31 1,775.83 1,775.83 1,775.83 1,775.83 0.0M
2025-07-30 1,745.60 1,745.60 1,745.60 1,745.60 0.0M
2025-07-29 1,747.71 1,747.71 1,747.71 1,747.71 0.0M
2025-07-26 1,797.70 1,797.70 1,797.70 1,797.70 0.0M
2025-07-25 1,795.92 1,795.92 1,795.92 1,795.92 0.0M
2025-07-24 1,854.11 1,854.11 1,854.11 1,854.11 0.0M
2025-07-23 1,909.43 1,909.43 1,909.43 1,909.43 0.0M
2025-07-22 1,872.01 1,872.01 1,872.01 1,872.01 0.0M
2025-07-19 1,928.11 1,928.11 1,928.11 1,928.11 0.0M
2025-07-18 1,940.21 1,940.21 1,940.21 1,940.21 0.0M
2025-07-17 1,964.82 1,964.82 1,964.82 1,964.82 0.0M
2025-07-16 1,700.80 1,700.80 1,700.80 1,700.80 0.0M
2025-07-15 1,738.18 1,738.18 1,738.18 1,738.18 0.0M
2025-07-12 1,727.41 1,727.41 1,727.41 1,727.41 0.0M
2025-07-11 1,693.90 1,693.90 1,693.90 1,693.90 0.0M
2025-07-10 1,737.31 1,737.31 1,737.31 1,737.31 0.0M
2025-07-09 1,807.16 1,807.16 1,807.16 1,807.16 0.0M
2025-07-08 1,875.26 1,875.26 1,875.26 1,875.26 0.0M
2025-07-04 1,818.34 1,818.34 1,818.34 1,818.34 0.0M
2025-07-03 1,851.48 1,851.48 1,851.48 1,851.48 0.0M
2025-07-02 1,863.61 1,863.61 1,863.61 1,863.61 0.0M
2025-07-01 1,884.35 1,884.35 1,884.35 1,884.35 0.0M
2025-06-28 1,889.58 1,889.58 1,889.58 1,889.58 0.0M
2025-06-27 1,885.12 1,885.12 1,885.12 1,885.12 0.0M
2025-06-26 1,922.80 1,922.80 1,922.80 1,922.80 0.0M
2025-06-25 1,943.61 1,943.61 1,943.61 1,943.61 0.0M
2025-06-24 2,115.00 2,115.00 2,115.00 2,115.00 0.0M
2025-06-21 2,095.27 2,095.27 2,095.27 2,095.27 0.0M
2025-06-19 2,086.20 2,086.20 2,086.20 2,086.20 0.0M
2025-06-18 1,996.15 1,996.15 1,996.15 1,996.15 0.0M
2025-06-17 1,921.04 1,921.04 1,921.04 1,921.04 0.0M
2025-06-14 1,986.45 1,986.45 1,986.45 1,986.45 0.0M
2025-06-13 1,860.07 1,860.07 1,860.07 1,860.07 0.0M
2025-06-12 1,772.74 1,772.74 1,772.74 1,772.74 0.0M
2025-06-11 1,812.20 1,812.20 1,812.20 1,812.20 0.0M
2025-06-10 1,831.20 1,831.20 1,831.20 1,831.20 0.0M
2025-06-07 1,877.62 1,877.62 1,877.62 1,877.62 0.0M
2025-06-06 1,881.31 1,881.31 1,881.31 1,881.31 0.0M
2025-06-05 1,920.49 1,920.49 1,920.49 1,920.49 0.0M
2025-06-04 1,938.45 1,938.45 1,938.45 1,938.45 0.0M
2025-06-03 2,002.67 2,002.67 2,002.67 2,002.67 0.0M
2025-05-31 2,036.72 2,036.72 2,036.72 2,036.72 0.0M
2025-05-30 1,989.88 1,989.88 1,989.88 1,989.88 0.0M
2025-05-29 1,991.10 1,991.10 1,991.10 1,991.10 0.0M
2025-05-28 2,010.44 2,010.44 2,010.44 2,010.44 0.0M
2025-05-24 2,158.49 2,158.49 2,158.49 2,158.49 0.0M
2025-05-23 2,052.99 2,052.99 2,052.99 2,052.99 0.0M
2025-05-22 1,968.00 1,968.00 1,968.00 1,968.00 0.0M
2025-05-21 1,820.46 1,820.46 1,820.46 1,820.46 0.0M
2025-05-20 1,828.94 1,828.94 1,828.94 1,828.94 0.0M
2025-05-17 1,800.45 1,800.45 1,800.45 1,800.45 0.0M
2025-05-16 1,866.63 1,866.63 1,866.63 1,866.63 0.0M
2025-05-15 1,865.71 1,865.71 1,865.71 1,865.71 0.0M
2025-05-14 1,811.34 1,811.34 1,811.34 1,811.34 0.0M
2025-05-13 1,918.33 1,918.33 1,918.33 1,918.33 0.0M
2025-05-10 2,205.02 2,205.02 2,205.02 2,205.02 0.0M
2025-05-09 2,227.33 2,227.33 2,227.33 2,227.33 0.0M
2025-05-08 2,355.25 2,355.25 2,355.25 2,355.25 0.0M
2025-05-07 2,354.80 2,354.80 2,354.80 2,354.80 0.0M
2025-05-06 2,269.08 2,269.08 2,269.08 2,269.08 0.0M
2025-05-03 2,288.56 2,288.56 2,288.56 2,288.56 0.0M
2025-05-02 2,361.41 2,361.41 2,361.41 2,361.41 0.0M
2025-05-01 2,460.87 2,460.87 2,460.87 2,460.87 0.0M
2025-04-30 2,362.64 2,362.64 2,362.64 2,362.64 0.0M
2025-04-29 2,393.77 2,393.77 2,393.77 2,393.77 0.0M
2025-04-26 2,410.41 2,410.41 2,410.41 2,410.41 0.0M
2025-04-25 2,479.75 2,479.75 2,479.75 2,479.75 0.0M
2025-04-24 2,558.18 2,558.18 2,558.18 2,558.18 0.0M
2025-04-23 2,667.48 2,667.48 2,667.48 2,667.48 0.0M
2025-04-22 2,828.51 2,828.51 2,828.51 2,828.51 0.0M
2025-04-18 2,688.67 2,688.67 2,688.67 2,688.67 0.0M
2025-04-17 2,623.62 2,623.62 2,623.62 2,623.62 0.0M
2025-04-16 2,886.79 2,886.79 2,886.79 2,886.79 0.0M
2025-04-15 3,132.82 3,132.82 3,132.82 3,132.82 0.0M
2025-04-12 3,660.02 3,660.02 3,660.02 3,660.02 0.0M
2025-04-11 3,606.15 3,606.15 3,606.15 3,606.15 0.0M
2025-04-10 3,884.81 3,884.81 3,884.81 3,884.81 0.0M
2025-04-09 3,254.64 3,254.64 3,254.64 3,254.64 0.0M
2025-04-08 3,293.46 3,293.46 3,293.46 3,293.46 0.0M
2025-04-05 3,058.93 3,058.93 3,058.93 3,058.93 0.0M
2025-04-04 2,440.32 2,440.32 2,440.32 2,440.32 0.0M
2025-04-03 2,042.67 2,042.67 2,042.67 2,042.67 0.0M
2025-04-02 2,089.82 2,089.82 2,089.82 2,089.82 0.0M
2025-04-01 2,133.80 2,133.80 2,133.80 2,133.80 0.0M
2025-03-29 2,028.95 2,028.95 2,028.95 2,028.95 0.0M
2025-03-28 1,899.29 1,899.29 1,899.29 1,899.29 0.0M
2025-03-27 1,874.48 1,874.48 1,874.48 1,874.48 0.0M
2025-03-26 1,819.89 1,819.89 1,819.89 1,819.89 0.0M
2025-03-25 1,845.32 1,845.32 1,845.32 1,845.32 0.0M
2025-03-22 1,979.08 1,979.08 1,979.08 1,979.08 0.0M
2025-03-21 1,959.39 1,959.39 1,959.39 1,959.39 0.0M
2025-03-20 1,992.78 1,992.78 1,992.78 1,992.78 0.0M
2025-03-19 2,050.35 2,050.35 2,050.35 2,050.35 0.0M
2025-03-18 2,091.81 2,091.81 2,091.81 2,091.81 0.0M
2025-03-15 2,219.03 2,219.03 2,219.03 2,219.03 0.0M
2025-03-14 2,367.67 2,367.67 2,367.67 2,367.67 0.0M
2025-03-13 2,393.97 2,393.97 2,393.97 2,393.97 0.0M
2025-03-12 2,566.79 2,566.79 2,566.79 2,566.79 0.0M
2025-03-11 2,346.86 2,346.86 2,346.86 2,346.86 0.0M
2025-03-08 2,288.95 2,288.95 2,288.95 2,288.95 0.0M
2025-03-07 2,170.29 2,170.29 2,170.29 2,170.29 0.0M
2025-03-06 2,099.04 2,099.04 2,099.04 2,099.04 0.0M
2025-03-05 2,171.59 2,171.59 2,171.59 2,171.59 0.0M
2025-03-04 1,892.39 1,892.39 1,892.39 1,892.39 0.0M
2025-03-01 1,927.62 1,927.62 1,927.62 1,927.62 0.0M
2025-02-28 1,821.39 1,821.39 1,821.39 1,821.39 0.0M
2025-02-27 1,788.32 1,788.32 1,788.32 1,788.32 0.0M
2025-02-26 1,870.63 1,870.63 1,870.63 1,870.63 0.0M
2025-02-25 1,796.39 1,796.39 1,796.39 1,796.39 0.0M
2025-02-22 1,747.48 1,747.48 1,747.48 1,747.48 0.0M
2025-02-21 1,717.78 1,717.78 1,717.78 1,717.78 0.0M
2025-02-20 1,708.45 1,708.45 1,708.45 1,708.45 0.0M
2025-02-19 1,579.27 1,579.27 1,579.27 1,579.27 0.0M
2025-02-15 1,616.64 1,616.64 1,616.64 1,616.64 0.0M
2025-02-14 1,660.47 1,660.47 1,660.47 1,660.47 0.0M
2025-02-13 1,692.89 1,692.89 1,692.89 1,692.89 0.0M
2025-02-12 1,670.75 1,670.75 1,670.75 1,670.75 0.0M
2025-02-11 1,691.02 1,691.02 1,691.02 1,691.02 0.0M
2025-02-08 1,696.45 1,696.45 1,696.45 1,696.45 0.0M
2025-02-07 1,666.76 1,666.76 1,666.76 1,666.76 0.0M
2025-02-06 1,703.48 1,703.48 1,703.48 1,703.48 0.0M
2025-02-05 1,732.59 1,732.59 1,732.59 1,732.59 0.0M
2025-02-04 1,778.71 1,778.71 1,778.71 1,778.71 0.0M
2025-02-01 1,652.05 1,652.05 1,652.05 1,652.05 0.0M
2025-01-31 1,672.03 1,672.03 1,672.03 1,672.03 0.0M
2025-01-30 1,716.13 1,716.13 1,716.13 1,716.13 0.0M
2025-01-29 1,703.11 1,703.11 1,703.11 1,703.11 0.0M
2025-01-28 1,784.50 1,784.50 1,784.50 1,784.50 0.0M
2025-01-25 1,638.43 1,638.43 1,638.43 1,638.43 0.0M
2025-01-24 1,645.88 1,645.88 1,645.88 1,645.88 0.0M
2025-01-23 1,666.26 1,666.26 1,666.26 1,666.26 0.0M
2025-01-22 1,541.46 1,541.46 1,541.46 1,541.46 0.0M
2025-01-18 1,593.52 1,593.52 1,593.52 1,593.52 0.0M
2025-01-17 1,594.37 1,594.37 1,594.37 1,594.37 0.0M
2025-01-16 1,665.49 1,665.49 1,665.49 1,665.49 0.0M
2025-01-15 1,834.40 1,834.40 1,834.40 1,834.40 0.0M
2025-01-14 1,938.50 1,938.50 1,938.50 1,938.50 0.0M
2025-01-11 1,907.52 1,907.52 1,907.52 1,907.52 0.0M
2025-01-09 1,813.04 1,813.04 1,813.04 1,813.04 0.0M
2025-01-08 1,726.01 1,726.01 1,726.01 1,726.01 0.0M
2025-01-07 1,638.19 1,638.19 1,638.19 1,638.19 0.0M
2025-01-04 1,714.11 1,714.11 1,714.11 1,714.11 0.0M
2025-01-03 1,764.92 1,764.92 1,764.92 1,764.92 0.0M
2025-01-01 1,724.80 1,724.80 1,724.80 1,724.80 0.0M