CBOE 7th VIX Futures Mid-Morning Indicative TWAP Value (TWLV7)

TWLV7
🏛️ 美国 →
21.40
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 25.88 25.88 25.88 25.88 0.0M
2021-12-30 26.08 26.08 25.98 25.98 0.0M
2021-12-29 26.13 26.21 26.13 26.21 0.0M
2021-12-28 26.28 26.28 26.23 26.23 0.0M
2021-12-24 26.26 26.33 26.26 26.33 0.0M
2021-12-23 26.45 26.51 26.45 26.51 0.0M
2021-12-22 26.51 26.51 26.28 26.28 0.0M
2021-12-21 27.40 27.40 27.31 27.31 0.0M
2021-12-18 26.25 26.48 26.25 26.48 0.0M
2021-12-17 25.83 25.93 25.83 25.93 0.0M
2021-12-16 26.53 26.56 26.53 26.56 0.0M
2021-12-15 26.49 26.64 26.49 26.64 0.0M
2021-12-14 26.02 26.02 25.93 25.93 0.0M
2021-12-11 25.74 25.74 25.55 25.55 0.0M
2021-12-10 25.75 25.78 25.75 25.78 0.0M
2021-12-09 25.55 25.55 25.53 25.53 0.0M
2021-12-08 25.85 25.85 25.78 25.78 0.0M
2021-12-07 27.20 27.20 27.08 27.08 0.0M
2021-12-04 27.36 27.55 27.36 27.55 0.0M
2021-12-03 26.75 26.75 26.65 26.65 0.0M
2021-12-02 26.00 26.20 26.00 26.20 0.0M
2021-12-01 26.60 26.79 26.60 26.79 0.0M
2021-11-30 26.01 26.01 25.64 25.64 0.0M
2021-11-27 26.07 26.07 25.97 25.97 0.0M
2021-11-25 25.68 25.75 25.68 25.75 0.0M
2021-11-24 25.95 25.95 25.93 25.93 0.0M
2021-11-23 25.63 25.70 25.63 25.70 0.0M
2021-11-20 25.93 25.93 25.78 25.78 0.0M
2021-11-19 25.91 25.91 25.78 25.78 0.0M
2021-11-18 25.58 25.67 25.58 25.67 0.0M
2021-11-17 25.18 25.18 25.18 25.18 0.0M
2021-11-16 24.98 25.12 24.98 25.12 0.0M
2021-11-13 24.63 24.65 24.63 24.65 0.0M
2021-11-12 24.93 24.93 24.93 24.93 0.0M
2021-11-11 25.03 25.03 24.98 24.98 0.0M
2021-11-10 25.18 25.18 25.08 25.08 0.0M
2021-11-09 24.78 24.93 24.78 24.93 0.0M
2021-11-06 24.53 24.58 24.53 24.58 0.0M
2021-11-05 24.35 24.45 24.35 24.45 0.0M
2021-11-04 24.63 24.63 24.54 24.54 0.0M
2021-11-03 24.70 24.70 24.68 24.68 0.0M
2021-11-02 24.98 24.98 24.83 24.83 0.0M
2021-10-30 24.83 24.83 24.83 24.83 0.0M
2021-10-29 24.80 24.80 24.75 24.75 0.0M
2021-10-28 24.68 24.68 24.68 24.68 0.0M
2021-10-27 24.50 24.69 24.50 24.69 0.0M
2021-10-26 24.78 24.78 24.70 24.70 0.0M
2021-10-23 24.97 24.97 24.95 24.95 0.0M
2021-10-22 24.98 24.98 24.85 24.85 0.0M
2021-10-21 25.09 25.09 25.08 25.08 0.0M
2021-10-20 25.00 25.00 24.98 24.98 0.0M
2021-10-19 24.88 24.88 24.88 24.88 0.0M
2021-10-16 24.63 24.68 24.63 24.68 0.0M
2021-10-15 24.68 24.68 24.66 24.66 0.0M
2021-10-14 25.08 25.08 24.96 24.96 0.0M
2021-10-13 25.23 25.23 25.18 25.18 0.0M
2021-10-12 25.15 25.19 25.15 25.19 0.0M
2021-10-09 25.14 25.30 25.14 25.30 0.0M
2021-10-08 25.36 25.36 25.33 25.33 0.0M
2021-10-07 25.88 25.96 25.88 25.96 0.0M
2021-10-06 25.47 25.50 25.47 25.50 0.0M
2021-10-05 25.99 26.08 25.99 26.08 0.0M
2021-10-02 25.55 25.55 25.47 25.47 0.0M
2021-10-01 25.51 25.90 25.51 25.90 0.0M
2021-09-30 25.44 25.53 25.44 25.53 0.0M
2021-09-29 25.70 25.70 25.55 25.55 0.0M
2021-09-28 24.58 24.63 24.58 24.63 0.0M
2021-09-25 24.87 24.87 24.73 24.73 0.0M
2021-09-24 24.98 24.98 24.90 24.90 0.0M
2021-09-23 25.18 25.18 25.18 25.18 0.0M
2021-09-22 25.97 25.97 25.85 25.85 0.0M
2021-09-21 26.16 26.29 26.16 26.29 0.0M
2021-09-18 25.30 25.30 25.18 25.18 0.0M
2021-09-17 25.10 25.10 25.06 25.06 0.0M
2021-09-16 25.08 25.08 25.03 25.03 0.0M
2021-09-15 25.10 25.10 25.03 25.03 0.0M
2021-09-14 25.03 25.03 25.00 25.00 0.0M
2021-09-11 24.99 24.99 24.85 24.85 0.0M
2021-09-10 24.67 24.67 24.65 24.65 0.0M
2021-09-09 24.93 24.93 24.83 24.83 0.0M
2021-09-08 24.58 24.58 24.50 24.50 0.0M
2021-09-04 24.31 24.31 24.23 24.23 0.0M
2021-09-03 24.05 24.08 24.05 24.08 0.0M
2021-09-02 24.18 24.18 24.05 24.05 0.0M
2021-09-01 24.20 24.25 24.20 24.25 0.0M
2021-08-31 24.28 24.28 24.23 24.23 0.0M
2021-08-28 24.39 24.39 24.33 24.33 0.0M
2021-08-27 24.68 24.73 24.68 24.73 0.0M
2021-08-26 24.60 24.60 24.57 24.57 0.0M
2021-08-25 24.80 24.91 24.80 24.91 0.0M
2021-08-24 24.63 24.65 24.63 24.65 0.0M
2021-08-21 25.03 25.03 24.82 24.82 0.0M
2021-08-20 25.25 25.25 25.08 25.08 0.0M
2021-08-19 24.70 24.80 24.70 24.80 0.0M
2021-08-18 23.96 24.11 23.96 24.11 0.0M
2021-08-17 23.78 23.78 23.75 23.75 0.0M
2021-08-14 23.43 23.43 23.40 23.40 0.0M
2021-08-13 23.43 23.43 23.38 23.38 0.0M
2021-08-12 23.93 23.93 23.83 23.83 0.0M
2021-08-11 23.95 23.95 23.93 23.93 0.0M
2021-08-10 24.08 24.08 24.05 24.05 0.0M
2021-08-07 24.10 24.10 24.03 24.03 0.0M
2021-08-06 24.28 24.30 24.28 24.30 0.0M
2021-08-05 24.50 24.53 24.50 24.53 0.0M
2021-08-04 24.87 24.87 24.68 24.68 0.0M
2021-08-03 24.38 24.63 24.38 24.63 0.0M
2021-07-31 24.39 24.39 24.35 24.35 0.0M
2021-07-30 24.23 24.23 24.18 24.18 0.0M
2021-07-29 24.50 24.50 24.44 24.44 0.0M
2021-07-28 24.77 24.77 24.75 24.75 0.0M
2021-07-27 24.25 24.33 24.25 24.33 0.0M
2021-07-24 24.03 24.10 24.03 24.10 0.0M
2021-07-23 24.17 24.25 24.17 24.25 0.0M
2021-07-22 24.54 24.54 24.43 24.43 0.0M
2021-07-21 24.50 24.50 24.35 24.35 0.0M
2021-07-20 24.57 24.75 24.57 24.75 0.0M
2021-07-17 23.95 23.95 23.83 23.83 0.0M
2021-07-16 23.99 23.99 23.98 23.98 0.0M
2021-07-15 23.92 23.92 23.83 23.83 0.0M
2021-07-14 23.54 23.58 23.54 23.58 0.0M
2021-07-13 23.58 23.58 23.53 23.53 0.0M
2021-07-10 23.38 23.38 23.38 23.38 0.0M
2021-07-09 23.97 23.97 23.79 23.79 0.0M
2021-07-08 23.54 23.54 23.50 23.50 0.0M
2021-07-07 23.45 23.53 23.45 23.53 0.0M
2021-07-03 22.98 23.03 22.98 23.03 0.0M
2021-07-02 23.33 23.33 23.28 23.28 0.0M
2021-07-01 23.25 23.25 23.25 23.25 0.0M
2021-06-30 23.10 23.13 23.10 23.13 0.0M
2021-06-29 23.03 23.03 23.00 23.00 0.0M
2021-06-26 23.23 23.25 23.23 23.25 0.0M
2021-06-25 23.14 23.14 23.13 23.13 0.0M
2021-06-24 23.28 23.28 23.20 23.20 0.0M
2021-06-23 23.73 23.73 23.70 23.70 0.0M
2021-06-22 23.68 23.71 23.68 23.71 0.0M
2021-06-19 24.08 24.08 23.77 23.77 0.0M
2021-06-18 23.48 23.75 23.48 23.75 0.0M
2021-06-17 23.43 23.51 23.43 23.51 0.0M
2021-06-16 22.59 22.59 22.36 22.36 0.0M
2021-06-15 22.28 22.35 22.28 22.35 0.0M
2021-06-12 22.20 22.22 22.20 22.22 0.0M
2021-06-11 22.80 22.80 22.73 22.73 0.0M
2021-06-10 23.15 23.18 23.15 23.18 0.0M
2021-06-09 23.23 23.23 22.98 22.98 0.0M
2021-06-08 23.28 23.28 23.18 23.18 0.0M
2021-06-05 23.36 23.36 23.28 23.28 0.0M
2021-06-04 23.53 23.63 23.53 23.63 0.0M
2021-06-03 23.23 23.36 23.23 23.36 0.0M
2021-06-02 23.28 23.28 23.20 23.20 0.0M
2021-05-29 23.05 23.05 23.00 23.00 0.0M
2021-05-28 23.23 23.23 23.16 23.16 0.0M
2021-05-27 23.63 23.63 23.58 23.58 0.0M
2021-05-26 23.93 23.97 23.93 23.97 0.0M
2021-05-25 23.78 23.80 23.78 23.80 0.0M
2021-05-22 24.20 24.30 24.20 24.30 0.0M
2021-05-21 24.53 24.64 24.53 24.64 0.0M
2021-05-20 25.25 25.25 25.20 25.20 0.0M
2021-05-19 24.23 24.23 24.18 24.18 0.0M
2021-05-18 24.48 24.48 24.48 24.48 0.0M
2021-05-15 24.28 24.28 24.18 24.18 0.0M
2021-05-14 25.46 25.46 25.28 25.28 0.0M
2021-05-13 25.51 25.72 25.51 25.72 0.0M
2021-05-12 24.47 24.55 24.47 24.55 0.0M
2021-05-11 23.58 23.58 23.45 23.45 0.0M
2021-05-08 23.88 23.88 23.85 23.85 0.0M
2021-05-07 24.08 24.13 24.08 24.13 0.0M
2021-05-06 24.08 24.09 24.08 24.09 0.0M
2021-05-05 24.70 24.70 24.57 24.57 0.0M
2021-05-04 24.35 24.35 24.27 24.27 0.0M
2021-05-01 24.33 24.33 24.28 24.28 0.0M
2021-04-30 24.20 24.38 24.20 24.38 0.0M
2021-04-29 24.18 24.20 24.18 24.20 0.0M
2021-04-28 24.58 24.58 24.48 24.48 0.0M
2021-04-27 24.63 24.68 24.63 24.68 0.0M