CBOE 6th VIX Futures Mid-Morning Indicative TWAP Value (TWLV6)

TWLV6
🏛️ 美国 →
21.28
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
2023-12-30 17.78 17.78 17.78 17.78 0.0M
2023-12-29 17.78 17.78 17.68 17.68 0.0M
2023-12-28 17.83 17.83 17.83 17.83 0.0M
2023-12-27 18.18 18.18 18.18 18.18 0.0M
2023-12-23 18.48 18.48 18.33 18.33 0.0M
2023-12-22 18.38 18.48 18.38 18.48 0.0M
2023-12-21 18.09 18.13 18.09 18.13 0.0M
2023-12-20 17.33 17.35 17.33 17.35 0.0M
2023-12-19 17.08 17.08 17.08 17.08 0.0M
2023-12-16 16.93 16.97 16.93 16.97 0.0M
2023-12-15 16.93 16.93 16.83 16.83 0.0M
2023-12-14 17.03 17.03 17.03 17.03 0.0M
2023-12-13 17.13 17.13 17.08 17.08 0.0M
2023-12-12 17.48 17.48 17.48 17.48 0.0M
2023-12-09 17.73 17.73 17.68 17.68 0.0M
2023-12-08 17.98 17.98 17.93 17.93 0.0M
2023-12-07 17.98 17.98 17.98 17.98 0.0M
2023-12-06 17.93 17.93 17.93 17.93 0.0M
2023-12-05 18.03 18.03 17.93 17.93 0.0M
2023-12-02 17.78 17.78 17.73 17.73 0.0M
2023-12-01 17.98 18.03 17.98 18.03 0.0M
2023-11-30 17.80 17.80 17.78 17.78 0.0M
2023-11-29 17.78 17.78 17.78 17.78 0.0M
2023-11-28 17.88 17.88 17.88 17.88 0.0M
2023-11-25 18.13 18.13 17.93 17.93 0.0M
2023-11-23 18.08 18.08 18.03 18.03 0.0M
2023-11-22 18.28 18.28 18.23 18.23 0.0M
2023-11-21 18.23 18.23 18.18 18.18 0.0M
2023-11-18 18.33 18.33 18.33 18.33 0.0M
2023-11-17 18.63 18.63 18.58 18.58 0.0M
2023-11-16 18.68 18.68 18.68 18.68 0.0M
2023-11-15 18.43 18.43 18.43 18.43 0.0M
2023-11-14 18.43 18.43 18.43 18.43 0.0M
2023-11-11 18.68 18.68 18.63 18.63 0.0M
2023-11-10 18.63 18.68 18.63 18.68 0.0M
2023-11-09 18.88 19.03 18.88 19.03 0.0M
2023-11-08 18.98 19.03 18.98 19.03 0.0M
2023-11-07 19.18 19.18 19.18 19.18 0.0M
2023-11-04 19.57 19.57 19.43 19.43 0.0M
2023-11-03 19.88 20.00 19.88 20.00 0.0M
2023-11-02 20.48 20.48 20.48 20.48 0.0M
2023-11-01 21.13 21.17 21.13 21.17 0.0M
2023-10-31 21.93 21.93 21.84 21.84 0.0M
2023-10-28 21.68 21.74 21.68 21.74 0.0M
2023-10-27 21.97 22.13 21.97 22.13 0.0M
2023-10-26 21.23 21.48 21.23 21.48 0.0M
2023-10-25 21.33 21.57 21.33 21.57 0.0M
2023-10-24 21.83 21.83 21.68 21.68 0.0M
2023-10-21 22.13 22.13 21.98 21.98 0.0M
2023-10-20 21.33 21.33 21.30 21.30 0.0M
2023-10-19 21.18 21.23 21.18 21.23 0.0M
2023-10-18 20.13 20.13 19.93 19.93 0.0M
2023-10-17 20.28 20.28 20.28 20.28 0.0M
2023-10-14 20.29 20.29 20.22 20.22 0.0M
2023-10-13 19.33 19.33 19.28 19.28 0.0M
2023-10-12 19.53 19.72 19.53 19.72 0.0M
2023-10-11 19.53 19.53 19.49 19.49 0.0M
2023-10-10 20.33 20.33 20.28 20.28 0.0M
2023-10-07 20.04 20.04 19.83 19.83 0.0M
2023-10-06 20.57 20.57 20.48 20.48 0.0M
2023-10-05 20.48 20.48 20.33 20.33 0.0M
2023-10-04 20.28 20.28 20.18 20.18 0.0M
2023-10-03 19.43 19.59 19.43 19.59 0.0M
2023-09-30 19.23 19.28 19.23 19.28 0.0M
2023-09-29 19.63 19.63 19.48 19.48 0.0M
2023-09-28 20.13 20.28 20.13 20.28 0.0M
2023-09-27 19.73 19.73 19.73 19.73 0.0M
2023-09-26 19.33 19.33 19.28 19.28 0.0M
2023-09-23 19.18 19.23 19.18 19.23 0.0M
2023-09-22 19.33 19.33 19.29 19.29 0.0M
2023-09-21 18.58 18.58 18.53 18.53 0.0M
2023-09-20 18.51 18.51 18.48 18.48 0.0M
2023-09-19 18.28 18.28 18.18 18.18 0.0M
2023-09-16 18.20 18.23 18.20 18.23 0.0M
2023-09-15 18.18 18.18 18.18 18.18 0.0M
2023-09-14 18.25 18.25 18.23 18.23 0.0M
2023-09-13 18.38 18.38 18.28 18.28 0.0M
2023-09-12 18.43 18.43 18.38 18.38 0.0M
2023-09-09 18.63 18.68 18.63 18.68 0.0M
2023-09-08 19.13 19.13 19.08 19.08 0.0M
2023-09-07 18.98 19.08 18.98 19.08 0.0M
2023-09-06 18.93 18.93 18.88 18.88 0.0M
2023-09-02 18.88 18.88 18.83 18.83 0.0M
2023-09-01 19.13 19.18 19.13 19.18 0.0M
2023-08-31 19.33 19.33 19.18 19.18 0.0M
2023-08-30 19.45 19.45 19.43 19.43 0.0M
2023-08-29 19.76 19.76 19.68 19.68 0.0M
2023-08-26 20.25 20.25 20.08 20.08 0.0M
2023-08-25 20.13 20.18 20.13 20.18 0.0M
2023-08-24 20.08 20.08 20.08 20.08 0.0M
2023-08-23 20.28 20.37 20.28 20.37 0.0M
2023-08-22 20.48 20.48 20.43 20.43 0.0M
2023-08-19 20.63 20.63 20.58 20.58 0.0M
2023-08-18 20.43 20.43 20.38 20.38 0.0M
2023-08-17 20.03 20.18 20.03 20.18 0.0M
2023-08-16 19.83 19.83 19.83 19.83 0.0M
2023-08-15 19.54 19.54 19.53 19.53 0.0M
2023-08-12 19.78 19.78 19.58 19.58 0.0M
2023-08-11 19.58 19.73 19.58 19.73 0.0M
2023-08-10 19.93 19.98 19.93 19.98 0.0M
2023-08-09 20.23 20.23 20.20 20.20 0.0M
2023-08-08 19.73 19.73 19.63 19.63 0.0M
2023-08-05 19.48 19.48 19.38 19.38 0.0M
2023-08-04 20.03 20.03 19.87 19.87 0.0M
2023-08-03 19.98 19.99 19.98 19.99 0.0M
2023-08-02 19.31 19.38 19.31 19.38 0.0M
2023-08-01 19.18 19.18 19.13 19.13 0.0M
2023-07-29 19.03 19.08 19.03 19.08 0.0M
2023-07-28 19.08 19.08 19.03 19.03 0.0M
2023-07-27 19.23 19.23 19.23 19.23 0.0M
2023-07-26 19.23 19.28 19.23 19.28 0.0M
2023-07-25 19.33 19.33 19.33 19.33 0.0M
2023-07-22 19.48 19.48 19.48 19.48 0.0M
2023-07-21 19.63 19.63 19.63 19.63 0.0M
2023-07-20 19.58 19.58 19.53 19.53 0.0M
2023-07-19 18.43 18.45 18.43 18.45 0.0M
2023-07-18 18.18 18.33 18.18 18.33 0.0M
2023-07-15 18.43 18.43 18.43 18.43 0.0M
2023-07-14 18.28 18.33 18.28 18.33 0.0M
2023-07-13 18.33 18.38 18.33 18.38 0.0M
2023-07-12 18.78 18.93 18.78 18.93 0.0M
2023-07-11 19.13 19.18 19.13 19.18 0.0M
2023-07-08 19.33 19.33 19.18 19.18 0.0M
2023-07-07 20.12 20.12 19.93 19.93 0.0M
2023-07-06 19.23 19.23 19.18 19.18 0.0M
2023-07-04 19.08 19.18 19.08 19.18 0.0M
2023-07-01 19.33 19.33 19.33 19.33 0.0M
2023-06-30 19.38 19.38 19.38 19.38 0.0M
2023-06-29 19.53 19.53 19.53 19.53 0.0M
2023-06-28 19.83 19.83 19.83 19.83 0.0M
2023-06-27 20.18 20.18 20.08 20.08 0.0M
2023-06-24 20.53 20.53 20.42 20.42 0.0M
2023-06-23 20.43 20.43 20.43 20.43 0.0M
2023-06-22 20.48 20.48 20.38 20.38 0.0M
2023-06-21 20.33 20.33 20.33 20.33 0.0M
2023-06-17 20.38 20.38 20.23 20.23 0.0M
2023-06-16 20.33 20.33 20.28 20.28 0.0M
2023-06-15 20.33 20.33 20.28 20.28 0.0M
2023-06-14 20.51 20.53 20.51 20.53 0.0M
2023-06-13 20.63 20.63 20.58 20.58 0.0M
2023-06-10 20.68 20.68 20.68 20.68 0.0M
2023-06-09 20.73 20.73 20.63 20.63 0.0M
2023-06-08 20.98 21.03 20.98 21.03 0.0M
2023-06-07 21.28 21.28 21.08 21.08 0.0M
2023-06-06 21.68 21.68 21.63 21.63 0.0M
2023-06-03 21.86 21.86 21.78 21.78 0.0M
2023-06-02 22.48 22.48 22.43 22.43 0.0M
2023-06-01 23.35 23.35 23.33 23.33 0.0M
2023-05-31 23.18 23.23 23.18 23.23 0.0M
2023-05-27 23.42 23.42 23.38 23.38 0.0M
2023-05-26 23.93 23.93 23.88 23.88 0.0M
2023-05-25 23.98 24.03 23.98 24.03 0.0M
2023-05-24 23.73 23.78 23.73 23.78 0.0M
2023-05-23 23.93 23.93 23.88 23.88 0.0M
2023-05-20 23.67 23.93 23.67 23.93 0.0M
2023-05-19 23.73 23.78 23.73 23.78 0.0M
2023-05-18 24.03 24.03 23.98 23.98 0.0M
2023-05-17 23.88 23.92 23.88 23.92 0.0M
2023-05-16 23.93 23.93 23.88 23.88 0.0M
2023-05-13 23.93 24.03 23.93 24.03 0.0M
2023-05-12 24.22 24.22 24.08 24.08 0.0M
2023-05-11 24.03 24.13 24.03 24.13 0.0M
2023-05-10 24.38 24.38 24.35 24.35 0.0M
2023-05-09 24.53 24.53 24.53 24.53 0.0M
2023-05-06 24.47 24.47 24.46 24.46 0.0M
2023-05-05 25.13 25.13 25.12 25.12 0.0M
2023-05-04 24.60 24.60 24.43 24.43 0.0M
2023-05-03 24.93 24.93 24.66 24.66 0.0M
2023-05-02 24.03 24.03 23.88 23.88 0.0M
2023-04-29 24.43 24.43 24.38 24.38 0.0M
2023-04-28 24.33 24.33 24.23 24.23 0.0M
2023-04-27 24.46 24.46 24.41 24.41 0.0M
2023-04-26 24.23 24.48 24.23 24.48 0.0M
2023-04-25 24.18 24.18 24.13 24.13 0.0M
2023-04-22 24.10 24.10 24.08 24.08 0.0M
2023-04-21 23.92 23.92 23.87 23.87 0.0M
2023-04-20 23.87 23.87 23.78 23.78 0.0M
2023-04-19 23.61 23.61 23.57 23.57 0.0M
2023-04-18 23.38 23.38 23.38 23.38 0.0M
2023-04-15 23.68 23.73 23.68 23.73 0.0M
2023-04-14 23.41 23.43 23.41 23.43 0.0M
2023-04-13 23.78 23.78 23.73 23.73 0.0M
2023-04-12 23.76 23.78 23.76 23.78 0.0M
2023-04-11 24.23 24.24 24.23 24.24 0.0M
2023-04-07 24.38 24.38 24.28 24.28 0.0M
2023-04-06 24.53 24.54 24.53 24.54 0.0M
2023-04-05 24.28 24.38 24.28 24.38 0.0M
2023-04-04 24.03 24.03 23.88 23.88 0.0M
2023-04-01 23.98 23.98 23.93 23.93 0.0M
2023-03-31 24.03 24.13 24.03 24.13 0.0M
2023-03-30 23.98 23.98 23.93 23.93 0.0M
2023-03-29 24.23 24.23 24.23 24.23 0.0M
2023-03-28 24.70 24.70 24.58 24.58 0.0M
2023-03-25 25.73 25.73 25.47 25.47 0.0M
2023-03-24 23.99 24.28 23.99 24.28 0.0M
2023-03-23 24.08 24.08 24.04 24.04 0.0M
2023-03-22 24.55 24.55 24.48 24.48 0.0M
2023-03-21 25.39 25.48 25.39 25.48 0.0M
2023-03-18 25.18 25.30 25.18 25.30 0.0M
2023-03-17 24.90 24.90 24.73 24.73 0.0M
2023-03-16 25.65 26.25 25.65 26.25 0.0M
2023-03-15 23.56 23.63 23.56 23.63 0.0M
2023-03-14 24.63 24.80 24.63 24.80 0.0M
2023-03-11 23.68 24.40 23.68 24.40 0.0M
2023-03-10 21.98 22.08 21.98 22.08 0.0M
2023-03-09 22.21 22.21 22.18 22.18 0.0M
2023-03-08 22.18 22.18 22.13 22.13 0.0M
2023-03-07 22.23 22.23 22.18 22.18 0.0M
2023-03-04 22.53 22.53 22.48 22.48 0.0M
2023-03-03 23.13 23.13 23.08 23.08 0.0M
2023-03-02 23.23 23.23 23.05 23.05 0.0M
2023-03-01 22.98 22.98 22.98 22.98 0.0M
2023-02-28 23.34 23.34 23.32 23.32 0.0M
2023-02-25 23.63 23.68 23.63 23.68 0.0M
2023-02-24 23.48 23.48 23.48 23.48 0.0M
2023-02-23 23.68 23.68 23.58 23.58 0.0M
2023-02-22 23.83 23.87 23.83 23.87 0.0M
2023-02-18 23.43 23.43 23.33 23.33 0.0M
2023-02-17 22.87 22.87 22.78 22.78 0.0M
2023-02-16 22.68 22.82 22.68 22.82 0.0M
2023-02-15 22.93 22.93 22.78 22.78 0.0M
2023-02-14 23.23 23.23 23.23 23.23 0.0M
2023-02-11 23.62 23.77 23.62 23.77 0.0M
2023-02-10 22.88 22.93 22.88 22.93 0.0M
2023-02-09 22.76 22.80 22.76 22.80 0.0M
2023-02-08 22.77 22.77 22.68 22.68 0.0M
2023-02-07 22.73 22.83 22.73 22.83 0.0M
2023-02-04 22.48 22.63 22.48 22.63 0.0M
2023-02-03 21.98 22.13 21.98 22.13 0.0M
2023-02-02 22.48 22.53 22.48 22.53 0.0M
2023-02-01 22.39 22.39 22.33 22.33 0.0M
2023-01-31 22.82 22.82 22.74 22.74 0.0M
2023-01-28 22.58 22.58 22.48 22.48 0.0M
2023-01-27 23.02 23.02 22.88 22.88 0.0M
2023-01-26 23.42 23.42 23.28 23.28 0.0M
2023-01-25 23.43 23.43 23.38 23.38 0.0M
2023-01-24 23.87 23.87 23.83 23.83 0.0M
2023-01-21 24.23 24.23 24.13 24.13 0.0M
2023-01-20 24.79 24.79 24.68 24.68 0.0M
2023-01-19 24.32 24.38 24.32 24.38 0.0M
2023-01-18 23.58 23.58 23.43 23.43 0.0M
2023-01-14 23.51 23.51 23.28 23.28 0.0M
2023-01-13 23.88 23.88 23.78 23.78 0.0M
2023-01-12 24.23 24.23 24.23 24.23 0.0M
2023-01-11 24.52 24.52 24.33 24.33 0.0M
2023-01-10 24.63 24.63 24.53 24.53 0.0M
2023-01-07 24.85 24.85 24.83 24.83 0.0M
2023-01-06 25.58 25.58 25.58 25.58 0.0M
2023-01-05 25.53 25.53 25.43 25.43 0.0M
2023-01-04 26.22 26.38 26.22 26.38 0.0M