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
2023-12-30 18.13 18.13 18.13 18.13 0.0M
2023-12-29 18.08 18.08 18.03 18.03 0.0M
2023-12-28 18.18 18.18 18.15 18.15 0.0M
2023-12-27 18.48 18.48 18.48 18.48 0.0M
2023-12-23 18.73 18.73 18.63 18.63 0.0M
2023-12-22 18.63 18.73 18.63 18.73 0.0M
2023-12-21 18.33 18.33 18.33 18.33 0.0M
2023-12-20 17.63 17.65 17.63 17.65 0.0M
2023-12-19 17.40 17.40 17.38 17.38 0.0M
2023-12-16 17.33 17.33 17.33 17.33 0.0M
2023-12-15 17.33 17.33 17.23 17.23 0.0M
2023-12-14 17.38 17.38 17.38 17.38 0.0M
2023-12-13 17.48 17.48 17.45 17.45 0.0M
2023-12-12 17.87 17.87 17.83 17.83 0.0M
2023-12-09 18.08 18.08 18.08 18.08 0.0M
2023-12-08 18.33 18.33 18.28 18.28 0.0M
2023-12-07 18.33 18.33 18.33 18.33 0.0M
2023-12-06 18.28 18.28 18.28 18.28 0.0M
2023-12-05 18.38 18.38 18.28 18.28 0.0M
2023-12-02 18.13 18.13 18.08 18.08 0.0M
2023-12-01 18.30 18.35 18.30 18.35 0.0M
2023-11-30 18.10 18.10 18.08 18.08 0.0M
2023-11-29 18.08 18.08 18.08 18.08 0.0M
2023-11-28 18.18 18.18 18.18 18.18 0.0M
2023-11-25 18.38 18.38 18.18 18.18 0.0M
2023-11-23 18.38 18.38 18.33 18.33 0.0M
2023-11-22 18.53 18.53 18.48 18.48 0.0M
2023-11-21 18.48 18.48 18.43 18.43 0.0M
2023-11-18 18.55 18.55 18.53 18.53 0.0M
2023-11-17 18.78 18.78 18.73 18.73 0.0M
2023-11-16 18.83 18.83 18.82 18.82 0.0M
2023-11-15 18.63 18.63 18.63 18.63 0.0M
2023-11-14 18.65 18.65 18.65 18.65 0.0M
2023-11-11 18.90 18.90 18.88 18.88 0.0M
2023-11-10 18.88 18.93 18.88 18.93 0.0M
2023-11-09 19.08 19.23 19.08 19.23 0.0M
2023-11-08 19.18 19.23 19.18 19.23 0.0M
2023-11-07 19.33 19.33 19.33 19.33 0.0M
2023-11-04 19.68 19.68 19.55 19.55 0.0M
2023-11-03 19.98 20.08 19.98 20.08 0.0M
2023-11-02 20.62 20.62 20.58 20.58 0.0M
2023-11-01 21.18 21.23 21.18 21.23 0.0M
2023-10-31 21.97 21.97 21.88 21.88 0.0M
2023-10-28 21.73 21.79 21.73 21.79 0.0M
2023-10-27 22.02 22.15 22.02 22.15 0.0M
2023-10-26 21.35 21.58 21.35 21.58 0.0M
2023-10-25 21.43 21.63 21.43 21.63 0.0M
2023-10-24 21.90 21.90 21.78 21.78 0.0M
2023-10-21 22.13 22.13 22.00 22.00 0.0M
2023-10-20 21.43 21.43 21.39 21.39 0.0M
2023-10-19 21.28 21.33 21.28 21.33 0.0M
2023-10-18 20.43 20.43 20.27 20.27 0.0M
2023-10-17 20.60 20.60 20.58 20.58 0.0M
2023-10-14 20.60 20.60 20.52 20.52 0.0M
2023-10-13 19.69 19.69 19.68 19.68 0.0M
2023-10-12 19.90 20.09 19.90 20.09 0.0M
2023-10-11 19.85 19.85 19.83 19.83 0.0M
2023-10-10 20.58 20.58 20.53 20.53 0.0M
2023-10-07 20.33 20.33 20.10 20.10 0.0M
2023-10-06 20.84 20.84 20.78 20.78 0.0M
2023-10-05 20.73 20.73 20.63 20.63 0.0M
2023-10-04 20.56 20.56 20.45 20.45 0.0M
2023-10-03 19.75 19.91 19.75 19.91 0.0M
2023-09-30 19.57 19.61 19.57 19.61 0.0M
2023-09-29 19.96 19.96 19.82 19.82 0.0M
2023-09-28 20.40 20.53 20.40 20.53 0.0M
2023-09-27 20.07 20.08 20.07 20.08 0.0M
2023-09-26 19.73 19.73 19.68 19.68 0.0M
2023-09-23 19.63 19.63 19.63 19.63 0.0M
2023-09-22 19.73 19.73 19.72 19.72 0.0M
2023-09-21 19.00 19.00 18.95 18.95 0.0M
2023-09-20 18.98 18.98 18.93 18.93 0.0M
2023-09-19 18.78 18.78 18.69 18.69 0.0M
2023-09-16 18.72 18.73 18.72 18.73 0.0M
2023-09-15 18.68 18.68 18.68 18.68 0.0M
2023-09-14 18.73 18.73 18.73 18.73 0.0M
2023-09-13 18.88 18.88 18.73 18.73 0.0M
2023-09-12 18.90 18.90 18.83 18.83 0.0M
2023-09-09 19.08 19.13 19.08 19.13 0.0M
2023-09-08 19.58 19.58 19.55 19.55 0.0M
2023-09-07 19.48 19.57 19.48 19.57 0.0M
2023-09-06 19.43 19.43 19.38 19.38 0.0M
2023-09-02 19.33 19.33 19.29 19.29 0.0M
2023-09-01 19.55 19.58 19.55 19.58 0.0M
2023-08-31 19.73 19.73 19.60 19.60 0.0M
2023-08-30 19.85 19.85 19.83 19.83 0.0M
2023-08-29 20.14 20.14 20.08 20.08 0.0M
2023-08-26 20.63 20.63 20.46 20.46 0.0M
2023-08-25 20.53 20.58 20.53 20.58 0.0M
2023-08-24 20.45 20.48 20.45 20.48 0.0M
2023-08-23 20.63 20.70 20.63 20.70 0.0M
2023-08-22 20.85 20.85 20.80 20.80 0.0M
2023-08-19 21.03 21.03 20.95 20.95 0.0M
2023-08-18 20.80 20.80 20.78 20.78 0.0M
2023-08-17 20.38 20.53 20.38 20.53 0.0M
2023-08-16 20.06 20.08 20.06 20.08 0.0M
2023-08-15 19.78 19.78 19.78 19.78 0.0M
2023-08-12 19.98 19.98 19.78 19.78 0.0M
2023-08-11 19.83 19.98 19.83 19.98 0.0M
2023-08-10 20.16 20.18 20.16 20.18 0.0M
2023-08-09 20.41 20.41 20.34 20.34 0.0M
2023-08-08 19.98 19.98 19.88 19.88 0.0M
2023-08-05 19.78 19.78 19.68 19.68 0.0M
2023-08-04 20.28 20.28 20.12 20.12 0.0M
2023-08-03 20.23 20.23 20.23 20.23 0.0M
2023-08-02 19.59 19.68 19.59 19.68 0.0M
2023-08-01 19.43 19.43 19.43 19.43 0.0M
2023-07-29 19.33 19.38 19.33 19.38 0.0M
2023-07-28 19.48 19.48 19.40 19.40 0.0M
2023-07-27 19.53 19.53 19.53 19.53 0.0M
2023-07-26 19.53 19.63 19.53 19.63 0.0M
2023-07-25 19.63 19.68 19.63 19.68 0.0M
2023-07-22 19.78 19.78 19.78 19.78 0.0M
2023-07-21 19.93 19.93 19.89 19.89 0.0M
2023-07-20 19.83 19.83 19.83 19.83 0.0M
2023-07-19 19.48 19.48 19.48 19.48 0.0M
2023-07-18 19.23 19.38 19.23 19.38 0.0M
2023-07-15 19.55 19.55 19.49 19.49 0.0M
2023-07-14 19.38 19.43 19.38 19.43 0.0M
2023-07-13 19.43 19.48 19.43 19.48 0.0M
2023-07-12 19.88 19.99 19.88 19.99 0.0M
2023-07-11 20.23 20.23 20.23 20.23 0.0M
2023-07-08 20.43 20.43 20.28 20.28 0.0M
2023-07-07 21.18 21.18 21.03 21.03 0.0M
2023-07-06 20.33 20.33 20.29 20.29 0.0M
2023-07-04 20.18 20.28 20.18 20.28 0.0M
2023-07-01 20.38 20.38 20.38 20.38 0.0M
2023-06-30 20.48 20.48 20.48 20.48 0.0M
2023-06-29 20.58 20.58 20.58 20.58 0.0M
2023-06-28 20.88 20.88 20.88 20.88 0.0M
2023-06-27 21.28 21.28 21.13 21.13 0.0M
2023-06-24 21.58 21.58 21.43 21.43 0.0M
2023-06-23 21.43 21.43 21.43 21.43 0.0M
2023-06-22 21.43 21.43 21.38 21.38 0.0M
2023-06-21 20.58 20.58 20.58 20.58 0.0M
2023-06-17 20.58 20.58 20.48 20.48 0.0M
2023-06-16 20.58 20.58 20.50 20.50 0.0M
2023-06-15 20.58 20.58 20.53 20.53 0.0M
2023-06-14 20.73 20.78 20.73 20.78 0.0M
2023-06-13 20.88 20.88 20.78 20.78 0.0M
2023-06-10 20.88 20.88 20.88 20.88 0.0M
2023-06-09 20.93 20.93 20.83 20.83 0.0M
2023-06-08 21.18 21.18 21.18 21.18 0.0M
2023-06-07 21.43 21.43 21.23 21.23 0.0M
2023-06-06 21.83 21.83 21.78 21.78 0.0M
2023-06-03 21.98 21.98 21.93 21.93 0.0M
2023-06-02 22.63 22.63 22.58 22.58 0.0M
2023-06-01 23.43 23.43 23.43 23.43 0.0M
2023-05-31 23.29 23.33 23.29 23.33 0.0M
2023-05-27 23.48 23.48 23.45 23.45 0.0M
2023-05-26 23.98 23.98 23.92 23.92 0.0M
2023-05-25 23.99 24.03 23.99 24.03 0.0M
2023-05-24 23.73 23.78 23.73 23.78 0.0M
2023-05-23 23.99 23.99 23.93 23.93 0.0M
2023-05-20 23.72 23.98 23.72 23.98 0.0M
2023-05-19 23.73 23.83 23.73 23.83 0.0M
2023-05-18 23.93 23.93 23.88 23.88 0.0M
2023-05-17 24.03 24.08 24.03 24.08 0.0M
2023-05-16 24.03 24.03 23.98 23.98 0.0M
2023-05-13 24.03 24.13 24.03 24.13 0.0M
2023-05-12 24.28 24.28 24.18 24.18 0.0M
2023-05-11 24.08 24.18 24.08 24.18 0.0M
2023-05-10 24.43 24.43 24.40 24.40 0.0M
2023-05-09 24.62 24.63 24.62 24.63 0.0M
2023-05-06 24.53 24.53 24.51 24.51 0.0M
2023-05-05 25.13 25.13 25.13 25.13 0.0M
2023-05-04 24.63 24.63 24.48 24.48 0.0M
2023-05-03 24.96 24.96 24.71 24.71 0.0M
2023-05-02 24.13 24.13 23.98 23.98 0.0M
2023-04-29 24.48 24.48 24.43 24.43 0.0M
2023-04-28 24.38 24.38 24.28 24.28 0.0M
2023-04-27 24.48 24.48 24.43 24.43 0.0M
2023-04-26 24.23 24.53 24.23 24.53 0.0M
2023-04-25 24.18 24.18 24.13 24.13 0.0M
2023-04-22 24.11 24.11 24.08 24.08 0.0M
2023-04-21 23.93 23.93 23.88 23.88 0.0M
2023-04-20 23.88 23.88 23.83 23.83 0.0M
2023-04-19 23.88 23.88 23.83 23.83 0.0M
2023-04-18 23.63 23.63 23.63 23.63 0.0M
2023-04-15 23.84 23.89 23.84 23.89 0.0M
2023-04-14 23.59 23.63 23.59 23.63 0.0M
2023-04-13 23.93 23.93 23.88 23.88 0.0M
2023-04-12 23.89 23.93 23.89 23.93 0.0M
2023-04-11 24.33 24.38 24.33 24.38 0.0M
2023-04-07 24.48 24.48 24.38 24.38 0.0M
2023-04-06 24.58 24.62 24.58 24.62 0.0M
2023-04-05 24.33 24.43 24.33 24.43 0.0M
2023-04-04 24.08 24.08 23.93 23.93 0.0M
2023-04-01 23.99 23.99 23.95 23.95 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 24.21 24.21 24.20 24.20 0.0M
2023-03-28 24.68 24.68 24.57 24.57 0.0M
2023-03-25 25.55 25.55 25.35 25.35 0.0M
2023-03-24 24.03 24.28 24.03 24.28 0.0M
2023-03-23 24.09 24.09 24.06 24.06 0.0M
2023-03-22 24.78 24.78 24.68 24.68 0.0M
2023-03-21 25.51 25.57 25.51 25.57 0.0M
2023-03-18 25.27 25.36 25.27 25.36 0.0M
2023-03-17 25.00 25.00 24.90 24.90 0.0M
2023-03-16 25.68 26.19 25.68 26.19 0.0M
2023-03-15 23.77 23.83 23.77 23.83 0.0M
2023-03-14 24.73 24.84 24.73 24.84 0.0M
2023-03-11 23.98 24.65 23.98 24.65 0.0M
2023-03-10 22.38 22.48 22.38 22.48 0.0M
2023-03-09 22.62 22.62 22.58 22.58 0.0M
2023-03-08 22.63 22.63 22.53 22.53 0.0M
2023-03-07 22.63 22.63 22.58 22.58 0.0M
2023-03-04 22.93 22.93 22.88 22.88 0.0M
2023-03-03 23.48 23.48 23.47 23.47 0.0M
2023-03-02 23.58 23.58 23.43 23.43 0.0M
2023-03-01 23.33 23.33 23.33 23.33 0.0M
2023-02-28 23.68 23.68 23.63 23.63 0.0M
2023-02-25 23.93 23.98 23.93 23.98 0.0M
2023-02-24 23.78 23.78 23.78 23.78 0.0M
2023-02-23 23.98 23.98 23.88 23.88 0.0M
2023-02-22 24.13 24.15 24.13 24.15 0.0M
2023-02-18 23.73 23.73 23.68 23.68 0.0M
2023-02-17 23.19 23.19 23.13 23.13 0.0M
2023-02-16 23.03 23.14 23.03 23.14 0.0M
2023-02-15 22.96 22.96 22.83 22.83 0.0M
2023-02-14 23.23 23.28 23.23 23.28 0.0M
2023-02-11 23.58 23.73 23.58 23.73 0.0M
2023-02-10 22.90 22.98 22.90 22.98 0.0M
2023-02-09 22.78 22.84 22.78 22.84 0.0M
2023-02-08 22.82 22.82 22.73 22.73 0.0M
2023-02-07 22.78 22.88 22.78 22.88 0.0M
2023-02-04 22.53 22.68 22.53 22.68 0.0M
2023-02-03 22.08 22.18 22.08 22.18 0.0M
2023-02-02 22.57 22.63 22.57 22.63 0.0M
2023-02-01 22.48 22.48 22.43 22.43 0.0M
2023-01-31 22.88 22.88 22.83 22.83 0.0M
2023-01-28 22.68 22.68 22.58 22.58 0.0M
2023-01-27 23.08 23.08 22.93 22.93 0.0M
2023-01-26 23.49 23.49 23.38 23.38 0.0M
2023-01-25 23.53 23.53 23.50 23.50 0.0M
2023-01-24 24.01 24.01 23.98 23.98 0.0M
2023-01-21 24.38 24.38 24.28 24.28 0.0M
2023-01-20 24.88 24.88 24.78 24.78 0.0M
2023-01-19 24.47 24.52 24.47 24.52 0.0M
2023-01-18 24.15 24.15 24.00 24.00 0.0M
2023-01-14 24.13 24.13 23.88 23.88 0.0M
2023-01-13 24.47 24.47 24.38 24.38 0.0M
2023-01-12 24.78 24.78 24.73 24.73 0.0M
2023-01-11 25.03 25.03 24.87 24.87 0.0M
2023-01-10 25.13 25.13 25.05 25.05 0.0M
2023-01-07 25.38 25.38 25.38 25.38 0.0M
2023-01-06 26.08 26.08 26.07 26.07 0.0M
2023-01-05 26.03 26.03 25.93 25.93 0.0M
2023-01-04 26.62 26.78 26.62 26.78 0.0M