CBOE 5th VIX Futures Mid-Morning Indicative TWAP Value (TWLV5)

TWLV5
🏛️ 美国 →
21.13
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 21.08 21.13 21.08 21.13 0.0M
2025-09-26 21.29 21.29 21.25 21.25 0.0M
2025-09-25 21.42 21.42 21.38 21.38 0.0M
2025-09-24 21.53 21.61 21.53 21.61 0.0M
2025-09-22 21.33 21.33 21.33 21.33 0.0M
2025-09-19 21.33 21.33 21.28 21.28 0.0M
2025-09-18 21.42 21.42 21.42 21.42 0.0M
2025-09-17 21.11 21.11 21.03 21.03 0.0M
2025-09-16 20.83 20.83 20.83 20.83 0.0M
2025-09-13 20.72 20.72 20.72 20.72 0.0M
2025-09-12 20.83 20.83 20.83 20.83 0.0M
2025-09-11 20.97 21.03 20.97 21.03 0.0M
2025-09-10 21.13 21.13 21.08 21.08 0.0M
2025-09-09 21.13 21.13 21.13 21.13 0.0M
2025-09-07 21.33 21.38 21.38 21.38 0.0M
2025-09-06 21.33 21.38 21.33 21.38 0.0M
2025-09-05 21.38 21.38 21.38 21.38 0.0M
2025-09-04 21.58 21.58 21.58 21.58 0.0M
2025-09-03 21.78 21.88 21.78 21.88 0.0M
2025-08-30 21.28 21.38 21.28 21.38 0.0M
2025-08-29 21.22 21.22 21.17 21.17 0.0M
2025-08-28 21.31 21.33 21.31 21.33 0.0M
2025-08-27 21.38 21.38 21.38 21.38 0.0M
2025-08-26 21.08 21.08 21.08 21.08 0.0M
2025-08-23 21.42 21.42 21.33 21.33 0.0M
2025-08-22 22.03 22.07 22.03 22.07 0.0M
2025-08-21 21.88 21.88 21.88 21.88 0.0M
2025-08-20 20.97 21.05 20.97 21.05 0.0M
2025-08-19 21.03 21.03 20.97 20.97 0.0M
2025-08-16 21.13 21.14 21.13 21.14 0.0M
2025-08-15 21.08 21.08 21.08 21.08 0.0M
2025-08-14 20.97 20.97 20.97 20.97 0.0M
2025-08-13 20.97 20.97 20.97 20.97 0.0M
2025-08-12 21.13 21.13 21.13 21.13 0.0M
2025-08-09 21.22 21.22 21.17 21.17 0.0M
2025-08-08 21.33 21.33 21.28 21.28 0.0M
2025-08-07 21.28 21.28 21.28 21.28 0.0M
2025-08-06 21.66 21.66 21.42 21.42 0.0M
2025-08-05 21.48 21.48 21.47 21.47 0.0M
2025-08-02 21.72 21.72 21.63 21.63 0.0M
2025-08-01 21.22 21.22 21.08 21.08 0.0M
2025-07-31 21.17 21.17 21.12 21.12 0.0M
2025-07-30 21.03 21.03 20.97 20.97 0.0M
2025-07-29 20.83 20.83 20.78 20.78 0.0M
2025-07-26 21.03 21.03 20.97 20.97 0.0M
2025-07-25 20.97 21.03 20.97 21.03 0.0M
2025-07-24 21.47 21.47 21.33 21.33 0.0M
2025-07-23 21.63 21.67 21.63 21.67 0.0M
2025-07-22 21.33 21.38 21.33 21.38 0.0M
2025-07-19 21.56 21.58 21.56 21.58 0.0M
2025-07-18 21.58 21.67 21.58 21.67 0.0M
2025-07-17 21.67 21.67 21.47 21.47 0.0M
2025-07-16 21.22 21.22 21.22 21.22 0.0M
2025-07-15 21.28 21.33 21.28 21.33 0.0M
2025-07-12 21.13 21.13 21.13 21.13 0.0M
2025-07-11 21.08 21.08 21.03 21.03 0.0M
2025-07-10 21.13 21.13 21.13 21.13 0.0M
2025-07-09 21.13 21.13 21.08 21.08 0.0M
2025-07-08 21.42 21.53 21.42 21.53 0.0M
2025-07-04 21.22 21.25 21.22 21.25 0.0M
2025-07-03 21.17 21.22 21.17 21.22 0.0M
2025-07-02 21.22 21.22 21.22 21.22 0.0M
2025-07-01 21.22 21.28 21.22 21.28 0.0M
2025-06-28 21.13 21.13 21.12 21.12 0.0M
2025-06-27 21.08 21.13 21.08 21.13 0.0M
2025-06-26 21.36 21.36 21.28 21.28 0.0M
2025-06-25 21.42 21.47 21.42 21.47 0.0M
2025-06-24 22.01 22.13 22.01 22.13 0.0M
2025-06-21 21.90 21.90 21.88 21.88 0.0M
2025-06-19 21.97 21.97 21.92 21.92 0.0M
2025-06-18 21.97 21.97 21.92 21.92 0.0M
2025-06-17 21.56 21.56 21.53 21.53 0.0M
2025-06-14 21.88 21.92 21.88 21.92 0.0M
2025-06-13 21.67 21.67 21.67 21.67 0.0M
2025-06-12 21.34 21.34 21.33 21.33 0.0M
2025-06-11 21.42 21.42 21.42 21.42 0.0M
2025-06-10 21.47 21.47 21.42 21.42 0.0M
2025-06-07 21.58 21.58 21.53 21.53 0.0M
2025-06-06 21.42 21.42 21.38 21.38 0.0M
2025-06-05 21.42 21.47 21.42 21.47 0.0M
2025-06-04 21.53 21.53 21.53 21.53 0.0M
2025-06-03 21.67 21.72 21.67 21.72 0.0M
2025-05-31 21.67 21.88 21.67 21.88 0.0M
2025-05-30 21.47 21.53 21.47 21.53 0.0M
2025-05-29 21.42 21.42 21.33 21.33 0.0M
2025-05-28 21.42 21.42 21.42 21.42 0.0M
2025-05-24 22.04 22.04 21.97 21.97 0.0M
2025-05-23 21.53 21.58 21.53 21.58 0.0M
2025-05-22 20.98 20.98 20.97 20.97 0.0M
2025-05-21 20.83 20.83 20.72 20.72 0.0M
2025-05-20 20.78 20.78 20.63 20.63 0.0M
2025-05-17 20.38 20.38 20.33 20.33 0.0M
2025-05-16 20.53 20.53 20.53 20.53 0.0M
2025-05-15 20.48 20.48 20.48 20.48 0.0M
2025-05-14 20.17 20.17 20.17 20.17 0.0M
2025-05-13 21.08 21.08 20.84 20.84 0.0M
2025-05-10 22.08 22.13 22.08 22.13 0.0M
2025-05-09 22.33 22.33 22.22 22.22 0.0M
2025-05-08 22.72 22.72 22.72 22.72 0.0M
2025-05-07 22.53 22.63 22.53 22.63 0.0M
2025-05-06 22.33 22.33 22.28 22.28 0.0M
2025-05-03 22.58 22.58 22.58 22.58 0.0M
2025-05-02 22.88 22.88 22.83 22.83 0.0M
2025-05-01 23.22 23.22 23.22 23.22 0.0M
2025-04-30 22.99 22.99 22.92 22.92 0.0M
2025-04-29 23.17 23.22 23.17 23.22 0.0M
2025-04-26 23.19 23.19 23.03 23.03 0.0M
2025-04-25 23.55 23.55 23.53 23.53 0.0M
2025-04-24 23.77 23.92 23.77 23.92 0.0M
2025-04-23 24.39 24.39 24.22 24.22 0.0M
2025-04-22 24.72 24.77 24.72 24.77 0.0M
2025-04-18 24.22 24.22 24.08 24.08 0.0M
2025-04-17 23.53 23.67 23.53 23.67 0.0M
2025-04-16 23.38 23.38 23.30 23.30 0.0M
2025-04-15 23.99 24.34 23.99 24.34 0.0M
2025-04-12 25.94 25.94 25.54 25.54 0.0M
2025-04-11 24.52 25.40 24.52 25.40 0.0M
2025-04-10 25.44 25.44 25.04 25.04 0.0M
2025-04-09 23.54 23.67 23.54 23.67 0.0M
2025-04-08 23.81 24.24 23.81 24.24 0.0M
2025-04-05 23.77 24.22 23.77 24.22 0.0M
2025-04-04 21.88 21.88 21.49 21.49 0.0M
2025-04-03 20.48 20.48 20.33 20.33 0.0M
2025-04-02 20.48 20.48 20.48 20.48 0.0M
2025-04-01 20.81 20.81 20.63 20.63 0.0M
2025-03-29 20.17 20.28 20.17 20.28 0.0M
2025-03-28 19.63 19.75 19.63 19.75 0.0M
2025-03-27 19.53 19.67 19.53 19.67 0.0M
2025-03-26 19.17 19.23 19.17 19.23 0.0M
2025-03-25 19.33 19.33 19.27 19.27 0.0M
2025-03-22 20.06 20.06 19.92 19.92 0.0M
2025-03-21 19.92 20.03 19.92 20.03 0.0M
2025-03-20 20.08 20.08 20.08 20.08 0.0M
2025-03-19 20.53 20.53 20.45 20.45 0.0M
2025-03-18 20.44 20.48 20.44 20.48 0.0M
2025-03-15 20.78 20.92 20.78 20.92 0.0M
2025-03-14 20.93 21.19 20.93 21.19 0.0M
2025-03-13 21.27 21.27 21.02 21.02 0.0M
2025-03-12 21.88 21.94 21.88 21.94 0.0M
2025-03-11 21.22 21.22 21.19 21.19 0.0M
2025-03-08 21.25 21.25 21.13 21.13 0.0M
2025-03-07 20.68 20.88 20.68 20.88 0.0M
2025-03-06 20.57 20.57 20.43 20.43 0.0M
2025-03-05 21.12 21.12 20.72 20.72 0.0M
2025-03-04 19.64 19.64 19.58 19.58 0.0M
2025-03-01 19.92 19.92 19.79 19.79 0.0M
2025-02-28 19.42 19.48 19.42 19.48 0.0M
2025-02-27 19.33 19.36 19.33 19.36 0.0M
2025-02-26 19.88 19.88 19.58 19.58 0.0M
2025-02-25 19.42 19.42 19.38 19.38 0.0M
2025-02-22 19.27 19.33 19.27 19.33 0.0M
2025-02-21 19.23 19.23 19.13 19.13 0.0M
2025-02-20 19.08 19.08 19.08 19.08 0.0M
2025-02-19 18.48 18.52 18.48 18.52 0.0M
2025-02-15 18.63 18.67 18.63 18.67 0.0M
2025-02-14 18.52 18.63 18.52 18.63 0.0M
2025-02-13 18.73 18.73 18.58 18.58 0.0M
2025-02-12 18.48 18.52 18.48 18.52 0.0M
2025-02-11 18.57 18.57 18.52 18.52 0.0M
2025-02-08 18.67 18.67 18.57 18.57 0.0M
2025-02-07 18.38 18.40 18.38 18.40 0.0M
2025-02-06 18.48 18.48 18.42 18.42 0.0M
2025-02-05 18.38 18.49 18.38 18.49 0.0M
2025-02-04 18.67 18.82 18.67 18.82 0.0M
2025-02-01 18.23 18.23 18.23 18.23 0.0M
2025-01-31 18.17 18.27 18.17 18.27 0.0M
2025-01-30 18.38 18.42 18.38 18.42 0.0M
2025-01-29 18.38 18.38 18.33 18.33 0.0M
2025-01-28 19.06 19.06 18.92 18.92 0.0M
2025-01-25 18.23 18.23 18.23 18.23 0.0M
2025-01-24 18.27 18.27 18.27 18.27 0.0M
2025-01-23 18.33 18.33 18.33 18.33 0.0M
2025-01-22 18.13 18.13 18.08 18.08 0.0M
2025-01-18 18.38 18.38 18.33 18.33 0.0M
2025-01-17 18.38 18.38 18.33 18.33 0.0M
2025-01-16 18.67 18.73 18.67 18.73 0.0M
2025-01-15 19.17 19.38 19.17 19.38 0.0M
2025-01-14 19.73 19.73 19.58 19.58 0.0M
2025-01-11 19.39 19.39 19.27 19.27 0.0M
2025-01-09 18.79 19.00 18.79 19.00 0.0M
2025-01-08 18.36 18.44 18.36 18.44 0.0M
2025-01-07 18.08 18.08 18.02 18.02 0.0M
2025-01-04 18.42 18.44 18.42 18.44 0.0M
2025-01-03 18.67 18.77 18.67 18.77 0.0M
2025-01-01 18.42 18.48 18.42 18.48 0.0M