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
2021-12-31 25.13 25.13 25.13 25.13 0.0M
2021-12-30 25.47 25.47 25.33 25.33 0.0M
2021-12-29 25.58 25.66 25.58 25.66 0.0M
2021-12-28 25.78 25.78 25.73 25.73 0.0M
2021-12-24 25.78 25.87 25.78 25.87 0.0M
2021-12-23 26.08 26.15 26.08 26.15 0.0M
2021-12-22 26.28 26.28 25.98 25.98 0.0M
2021-12-21 27.43 27.43 27.32 27.32 0.0M
2021-12-18 25.98 26.26 25.98 26.26 0.0M
2021-12-17 25.41 25.53 25.41 25.53 0.0M
2021-12-16 26.43 26.43 26.43 26.43 0.0M
2021-12-15 26.35 26.53 26.35 26.53 0.0M
2021-12-14 25.76 25.76 25.63 25.63 0.0M
2021-12-11 25.38 25.38 25.18 25.18 0.0M
2021-12-10 25.38 25.43 25.38 25.43 0.0M
2021-12-09 25.48 25.48 25.33 25.33 0.0M
2021-12-08 25.88 25.88 25.78 25.78 0.0M
2021-12-07 27.53 27.53 27.38 27.38 0.0M
2021-12-04 27.72 28.03 27.72 28.03 0.0M
2021-12-03 27.09 27.09 26.98 26.98 0.0M
2021-12-02 25.93 26.18 25.93 26.18 0.0M
2021-12-01 26.75 26.96 26.75 26.96 0.0M
2021-11-30 26.08 26.08 25.58 25.58 0.0M
2021-11-27 26.39 26.39 26.23 26.23 0.0M
2021-11-25 25.28 25.33 25.28 25.33 0.0M
2021-11-24 25.56 25.58 25.56 25.58 0.0M
2021-11-23 25.13 25.23 25.13 25.23 0.0M
2021-11-20 25.41 25.41 25.23 25.23 0.0M
2021-11-19 25.29 25.29 25.13 25.13 0.0M
2021-11-18 24.93 25.03 24.93 25.03 0.0M
2021-11-17 24.08 24.08 23.98 23.98 0.0M
2021-11-16 24.13 24.28 24.13 24.28 0.0M
2021-11-13 23.78 23.83 23.78 23.83 0.0M
2021-11-12 24.13 24.13 24.13 24.13 0.0M
2021-11-11 24.20 24.20 24.13 24.13 0.0M
2021-11-10 24.43 24.43 24.33 24.33 0.0M
2021-11-09 24.08 24.27 24.08 24.27 0.0M
2021-11-06 23.73 23.86 23.73 23.86 0.0M
2021-11-05 23.55 23.68 23.55 23.68 0.0M
2021-11-04 23.93 23.93 23.85 23.85 0.0M
2021-11-03 24.08 24.08 23.99 23.99 0.0M
2021-11-02 24.38 24.38 24.23 24.23 0.0M
2021-10-30 24.23 24.23 24.23 24.23 0.0M
2021-10-29 24.18 24.18 24.13 24.13 0.0M
2021-10-28 24.08 24.08 24.03 24.03 0.0M
2021-10-27 23.88 24.13 23.88 24.13 0.0M
2021-10-26 24.13 24.13 24.03 24.03 0.0M
2021-10-23 24.28 24.33 24.28 24.33 0.0M
2021-10-22 24.33 24.33 24.20 24.20 0.0M
2021-10-21 24.43 24.43 24.43 24.43 0.0M
2021-10-20 23.78 23.78 23.73 23.73 0.0M
2021-10-19 23.68 23.68 23.68 23.68 0.0M
2021-10-16 23.45 23.53 23.45 23.53 0.0M
2021-10-15 23.63 23.63 23.60 23.60 0.0M
2021-10-14 24.12 24.12 23.98 23.98 0.0M
2021-10-13 24.30 24.30 24.23 24.23 0.0M
2021-10-12 24.28 24.32 24.28 24.32 0.0M
2021-10-09 24.37 24.53 24.37 24.53 0.0M
2021-10-08 24.58 24.58 24.54 24.54 0.0M
2021-10-07 25.23 25.33 25.23 25.33 0.0M
2021-10-06 24.83 24.86 24.83 24.86 0.0M
2021-10-05 25.43 25.48 25.43 25.48 0.0M
2021-10-02 24.92 24.92 24.85 24.85 0.0M
2021-10-01 24.88 25.33 24.88 25.33 0.0M
2021-09-30 24.89 25.03 24.89 25.03 0.0M
2021-09-29 25.13 25.13 24.98 24.98 0.0M
2021-09-28 23.83 23.88 23.83 23.88 0.0M
2021-09-25 24.17 24.17 24.03 24.03 0.0M
2021-09-24 24.38 24.38 24.28 24.28 0.0M
2021-09-23 24.68 24.68 24.63 24.63 0.0M
2021-09-22 25.58 25.58 25.48 25.48 0.0M
2021-09-21 25.69 25.90 25.69 25.90 0.0M
2021-09-18 24.69 24.69 24.58 24.58 0.0M
2021-09-17 24.56 24.56 24.48 24.48 0.0M
2021-09-16 24.58 24.58 24.53 24.53 0.0M
2021-09-15 24.18 24.18 24.08 24.08 0.0M
2021-09-14 24.05 24.05 24.03 24.03 0.0M
2021-09-11 24.02 24.02 23.83 23.83 0.0M
2021-09-10 23.71 23.71 23.68 23.68 0.0M
2021-09-09 23.97 23.97 23.87 23.87 0.0M
2021-09-08 23.63 23.63 23.57 23.57 0.0M
2021-09-04 23.43 23.43 23.33 23.33 0.0M
2021-09-03 23.13 23.18 23.13 23.18 0.0M
2021-09-02 23.28 23.28 23.13 23.13 0.0M
2021-09-01 23.38 23.43 23.38 23.43 0.0M
2021-08-31 23.43 23.43 23.38 23.38 0.0M
2021-08-28 23.50 23.50 23.38 23.38 0.0M
2021-08-27 23.78 23.83 23.78 23.83 0.0M
2021-08-26 23.63 23.63 23.63 23.63 0.0M
2021-08-25 23.73 23.88 23.73 23.88 0.0M
2021-08-24 23.53 23.53 23.53 23.53 0.0M
2021-08-21 24.08 24.08 23.87 23.87 0.0M
2021-08-20 24.38 24.38 24.18 24.18 0.0M
2021-08-19 23.83 23.93 23.83 23.93 0.0M
2021-08-18 22.55 22.73 22.55 22.73 0.0M
2021-08-17 22.37 22.37 22.28 22.28 0.0M
2021-08-14 21.90 21.90 21.88 21.88 0.0M
2021-08-13 22.03 22.03 21.96 21.96 0.0M
2021-08-12 22.68 22.68 22.58 22.58 0.0M
2021-08-11 22.73 22.73 22.70 22.70 0.0M
2021-08-10 22.88 22.88 22.88 22.88 0.0M
2021-08-07 22.93 22.93 22.83 22.83 0.0M
2021-08-06 23.03 23.08 23.03 23.08 0.0M
2021-08-05 23.28 23.33 23.28 23.33 0.0M
2021-08-04 23.68 23.68 23.47 23.47 0.0M
2021-08-03 23.13 23.38 23.13 23.38 0.0M
2021-07-31 23.13 23.13 23.08 23.08 0.0M
2021-07-30 22.93 22.93 22.88 22.88 0.0M
2021-07-29 23.23 23.23 23.18 23.18 0.0M
2021-07-28 23.49 23.49 23.46 23.46 0.0M
2021-07-27 22.88 22.97 22.88 22.97 0.0M
2021-07-24 22.68 22.78 22.68 22.78 0.0M
2021-07-23 22.82 22.93 22.82 22.93 0.0M
2021-07-22 23.36 23.36 23.23 23.23 0.0M
2021-07-21 23.70 23.70 23.53 23.53 0.0M
2021-07-20 23.74 23.91 23.74 23.91 0.0M
2021-07-17 22.82 22.82 22.68 22.68 0.0M
2021-07-16 22.86 22.87 22.86 22.87 0.0M
2021-07-15 22.82 22.82 22.75 22.75 0.0M
2021-07-14 22.46 22.48 22.46 22.48 0.0M
2021-07-13 22.48 22.48 22.43 22.43 0.0M
2021-07-10 22.23 22.23 22.23 22.23 0.0M
2021-07-09 22.88 22.88 22.70 22.70 0.0M
2021-07-08 22.35 22.35 22.33 22.33 0.0M
2021-07-07 22.31 22.38 22.31 22.38 0.0M
2021-07-03 21.78 21.83 21.78 21.83 0.0M
2021-07-02 22.18 22.18 22.13 22.13 0.0M
2021-07-01 22.13 22.13 22.13 22.13 0.0M
2021-06-30 21.98 21.99 21.98 21.99 0.0M
2021-06-29 21.88 21.88 21.88 21.88 0.0M
2021-06-26 21.98 21.99 21.98 21.99 0.0M
2021-06-25 21.92 21.92 21.88 21.88 0.0M
2021-06-24 22.15 22.15 22.03 22.03 0.0M
2021-06-23 22.63 22.63 22.58 22.58 0.0M
2021-06-22 22.58 22.60 22.58 22.60 0.0M
2021-06-19 23.08 23.08 22.72 22.72 0.0M
2021-06-18 22.28 22.62 22.28 22.62 0.0M
2021-06-17 22.28 22.38 22.28 22.38 0.0M
2021-06-16 22.43 22.43 22.27 22.27 0.0M
2021-06-15 22.03 22.13 22.03 22.13 0.0M
2021-06-12 21.88 21.97 21.88 21.97 0.0M
2021-06-11 22.53 22.53 22.48 22.48 0.0M
2021-06-10 22.97 22.98 22.97 22.98 0.0M
2021-06-09 23.08 23.08 22.78 22.78 0.0M
2021-06-08 23.08 23.08 22.98 22.98 0.0M
2021-06-05 23.18 23.18 23.13 23.13 0.0M
2021-06-04 23.43 23.53 23.43 23.53 0.0M
2021-06-03 23.08 23.22 23.08 23.22 0.0M
2021-06-02 23.18 23.18 23.13 23.13 0.0M
2021-05-29 23.03 23.03 22.98 22.98 0.0M
2021-05-28 23.33 23.33 23.21 23.21 0.0M
2021-05-27 23.83 23.83 23.78 23.78 0.0M
2021-05-26 24.14 24.19 24.14 24.19 0.0M
2021-05-25 24.02 24.03 24.02 24.03 0.0M
2021-05-22 24.54 24.64 24.54 24.64 0.0M
2021-05-21 24.98 25.07 24.98 25.07 0.0M
2021-05-20 25.85 25.85 25.82 25.82 0.0M
2021-05-19 23.99 23.99 23.93 23.93 0.0M
2021-05-18 24.48 24.52 24.48 24.52 0.0M
2021-05-15 24.33 24.33 24.18 24.18 0.0M
2021-05-14 25.83 25.83 25.60 25.60 0.0M
2021-05-13 25.80 26.07 25.80 26.07 0.0M
2021-05-12 24.45 24.58 24.45 24.58 0.0M
2021-05-11 23.43 23.43 23.28 23.28 0.0M
2021-05-08 23.79 23.79 23.74 23.74 0.0M
2021-05-07 24.03 24.08 24.03 24.08 0.0M
2021-05-06 24.03 24.03 23.98 23.98 0.0M
2021-05-05 24.73 24.73 24.61 24.61 0.0M
2021-05-04 24.38 24.38 24.27 24.27 0.0M
2021-05-01 24.38 24.38 24.33 24.33 0.0M
2021-04-30 24.23 24.43 24.23 24.43 0.0M
2021-04-29 24.13 24.20 24.13 24.20 0.0M
2021-04-28 24.58 24.58 24.43 24.43 0.0M
2021-04-27 24.53 24.63 24.53 24.63 0.0M