CBOE Third-Term VIX Futures Contract 2 Minute VWAP (VW3VX)

VW3VX
🏛️ 美国 →
19.68
最后更新: 2025-09-26
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 16.23 16.45 16.18 16.33 0.0M
2023-12-29 16.28 16.38 16.20 16.28 0.0M
2023-12-28 16.73 16.78 16.32 16.33 0.0M
2023-12-27 17.08 17.13 16.83 16.83 0.0M
2023-12-23 17.33 17.45 17.10 17.13 0.0M
2023-12-22 17.33 17.55 17.23 17.28 0.0M
2023-12-21 16.78 17.55 16.72 17.48 0.0M
2023-12-20 15.78 16.09 15.72 16.03 0.0M
2023-12-19 15.48 15.73 15.45 15.73 0.0M
2023-12-16 14.95 15.58 14.88 15.58 0.0M
2023-12-15 15.00 15.32 14.90 14.98 0.0M
2023-12-14 15.33 15.42 15.10 15.13 0.0M
2023-12-13 15.63 15.65 15.26 15.33 0.0M
2023-12-12 15.88 15.88 15.67 15.68 0.0M
2023-12-09 16.38 16.38 15.91 15.93 0.0M
2023-12-08 16.43 16.48 16.28 16.33 0.0M
2023-12-07 16.28 16.43 16.17 16.38 0.0M
2023-12-06 16.55 16.58 16.31 16.38 0.0M
2023-12-05 16.27 16.72 16.27 16.43 0.0M
2023-12-02 16.38 16.42 16.25 16.33 0.0M
2023-12-01 16.60 16.64 16.42 16.43 0.0M
2023-11-30 16.25 16.65 16.17 16.63 0.0M
2023-11-29 16.58 16.58 16.33 16.33 0.0M
2023-11-28 16.48 16.53 16.40 16.48 0.0M
2023-11-25 16.77 16.83 16.36 16.43 0.0M
2023-11-23 16.65 16.91 16.52 16.88 0.0M
2023-11-22 17.03 17.08 16.71 16.73 0.0M
2023-11-21 17.08 17.08 16.86 17.03 0.0M
2023-11-18 17.28 17.28 17.06 17.08 0.0M
2023-11-17 17.35 17.50 17.21 17.28 0.0M
2023-11-16 17.53 17.58 17.40 17.43 0.0M
2023-11-15 17.13 17.15 16.68 17.08 0.0M
2023-11-14 17.40 17.40 16.96 17.13 0.0M
2023-11-11 17.55 17.74 17.15 17.23 0.0M
2023-11-10 17.28 17.85 17.10 17.73 0.0M
2023-11-09 17.65 17.67 17.30 17.33 0.0M
2023-11-08 17.83 17.83 17.54 17.58 0.0M
2023-11-07 18.08 18.08 17.64 17.68 0.0M
2023-11-04 18.63 18.68 18.16 18.18 0.0M
2023-11-03 19.03 19.03 18.57 18.63 0.0M
2023-11-02 19.73 19.83 19.01 19.03 0.0M
2023-11-01 20.63 20.63 19.71 19.78 0.0M
2023-10-31 21.43 21.44 20.59 20.63 0.0M
2023-10-28 20.98 21.83 20.82 21.73 0.0M
2023-10-27 21.48 21.62 20.96 21.18 0.0M
2023-10-26 20.33 21.31 20.12 21.03 0.0M
2023-10-25 20.48 20.81 20.18 20.18 0.0M
2023-10-24 21.38 22.14 20.58 20.73 0.0M
2023-10-21 21.38 21.65 21.11 21.58 0.0M
2023-10-20 20.48 21.43 20.20 21.43 0.0M
2023-10-19 19.93 20.51 19.82 20.33 0.0M
2023-10-18 18.58 18.95 18.15 18.83 0.0M
2023-10-17 19.23 19.59 18.40 18.43 0.0M
2023-10-14 17.93 19.77 17.85 19.68 0.0M
2023-10-13 17.58 18.48 17.37 17.98 0.0M
2023-10-12 18.03 18.32 17.68 17.68 0.0M
2023-10-11 18.51 18.53 17.90 18.03 0.0M
2023-10-10 19.08 19.40 18.55 18.58 0.0M
2023-10-07 19.10 19.55 18.40 18.63 0.0M
2023-10-06 19.15 19.60 18.96 19.03 0.0M
2023-10-05 19.96 20.10 19.06 19.08 0.0M
2023-10-04 18.30 19.75 18.13 19.58 0.0M
2023-10-03 18.08 18.55 17.93 18.28 0.0M
2023-09-30 17.98 18.39 17.64 18.33 0.0M
2023-09-29 18.73 18.88 18.10 18.18 0.0M
2023-09-28 18.74 19.46 18.62 18.73 0.0M
2023-09-27 18.33 19.05 18.10 18.93 0.0M
2023-09-26 17.88 18.36 17.75 17.98 0.0M
2023-09-23 17.83 17.99 17.63 17.98 0.0M
2023-09-22 17.23 17.88 17.23 17.88 0.0M
2023-09-21 16.83 17.28 16.65 17.28 0.0M
2023-09-20 16.50 16.77 16.26 16.43 0.0M
2023-09-19 16.58 16.77 16.27 16.48 0.0M
2023-09-16 16.13 16.55 16.04 16.50 0.0M
2023-09-15 16.53 16.65 16.15 16.18 0.0M
2023-09-14 16.78 16.83 16.50 16.63 0.0M
2023-09-13 16.63 16.80 16.53 16.73 0.0M
2023-09-12 16.78 16.91 16.60 16.63 0.0M
2023-09-09 17.06 17.38 16.80 16.93 0.0M
2023-09-08 17.40 17.65 17.12 17.23 0.0M
2023-09-07 17.13 17.47 17.11 17.23 0.0M
2023-09-06 17.12 17.25 16.92 17.08 0.0M
2023-09-02 17.18 17.18 16.95 17.10 0.0M
2023-09-01 17.53 17.53 17.22 17.23 0.0M
2023-08-31 17.78 17.93 17.50 17.53 0.0M
2023-08-30 18.10 18.22 17.72 17.83 0.0M
2023-08-29 18.48 18.48 18.11 18.13 0.0M
2023-08-26 19.18 19.23 18.47 18.58 0.0M
2023-08-25 18.43 19.18 18.42 19.18 0.0M
2023-08-24 18.90 19.04 18.61 18.73 0.0M
2023-08-23 18.92 19.17 18.62 19.08 0.0M
2023-08-22 19.23 19.27 18.85 18.93 0.0M
2023-08-19 19.33 19.85 19.22 19.23 0.0M
2023-08-18 18.83 19.45 18.68 19.43 0.0M
2023-08-17 18.83 18.95 18.45 18.88 0.0M
2023-08-16 17.55 18.52 17.55 18.43 0.0M
2023-08-15 17.93 18.15 17.54 17.58 0.0M
2023-08-12 18.30 18.64 17.80 17.80 0.0M
2023-08-11 18.13 18.59 17.60 18.33 0.0M
2023-08-10 18.30 18.70 18.01 18.18 0.0M
2023-08-09 18.28 19.35 18.18 18.38 0.0M
2023-08-08 18.48 18.63 18.06 18.08 0.0M
2023-08-05 18.23 18.80 17.70 18.63 0.0M
2023-08-04 18.43 19.04 18.13 18.13 0.0M
2023-08-03 18.30 18.78 17.82 18.48 0.0M
2023-08-02 17.28 17.66 17.27 17.53 0.0M
2023-08-01 17.38 17.48 17.23 17.23 0.0M
2023-07-29 17.53 17.60 17.23 17.43 0.0M
2023-07-28 17.38 17.95 17.10 17.68 0.0M
2023-07-27 17.53 17.73 17.29 17.33 0.0M
2023-07-26 17.53 17.60 17.31 17.60 0.0M
2023-07-25 17.88 17.90 17.50 17.53 0.0M
2023-07-22 17.95 17.98 17.62 17.83 0.0M
2023-07-21 18.00 18.15 17.81 17.93 0.0M
2023-07-20 17.68 17.98 17.55 17.88 0.0M
2023-07-19 17.13 17.13 16.91 17.03 0.0M
2023-07-18 17.03 17.13 16.79 17.08 0.0M
2023-07-15 17.18 17.32 17.01 17.08 0.0M
2023-07-14 17.00 17.10 16.72 17.08 0.0M
2023-07-13 17.62 17.65 17.02 17.08 0.0M
2023-07-12 17.58 17.85 17.40 17.63 0.0M
2023-07-11 18.28 18.28 17.69 17.78 0.0M
2023-07-08 18.33 18.55 17.72 17.83 0.0M
2023-07-07 17.78 19.13 17.71 18.33 0.0M
2023-07-06 17.70 17.80 17.54 17.63 0.0M
2023-07-04 17.58 17.60 17.50 17.58 0.0M
2023-07-01 17.88 17.89 17.60 17.63 0.0M
2023-06-30 17.68 17.95 17.60 17.93 0.0M
2023-06-29 18.18 18.23 17.65 17.68 0.0M
2023-06-28 18.58 18.60 18.02 18.13 0.0M
2023-06-27 18.83 19.03 18.46 18.68 0.0M
2023-06-24 18.83 19.00 18.67 18.88 0.0M
2023-06-23 18.96 19.05 18.62 18.73 0.0M
2023-06-22 19.08 19.13 18.88 18.88 0.0M
2023-06-21 17.88 18.07 17.83 17.88 0.0M
2023-06-17 18.23 18.28 17.81 17.88 0.0M
2023-06-16 18.03 18.24 17.85 18.23 0.0M
2023-06-15 18.38 18.38 17.93 17.93 0.0M
2023-06-14 18.30 18.35 18.05 18.33 0.0M
2023-06-13 18.28 18.55 18.26 18.28 0.0M
2023-06-10 18.38 18.54 18.23 18.33 0.0M
2023-06-09 18.88 18.90 18.27 18.38 0.0M
2023-06-08 18.73 18.92 18.67 18.83 0.0M
2023-06-07 19.61 19.63 18.63 18.68 0.0M
2023-06-06 19.93 19.93 19.53 19.53 0.0M
2023-06-03 20.33 20.33 19.58 19.83 0.0M
2023-06-02 21.23 21.25 20.35 20.38 0.0M
2023-06-01 21.73 21.80 21.26 21.33 0.0M
2023-05-31 21.40 21.77 21.13 21.48 0.0M
2023-05-27 22.38 22.45 21.65 21.68 0.0M
2023-05-26 22.48 22.68 22.26 22.43 0.0M
2023-05-25 22.38 22.81 22.38 22.70 0.0M
2023-05-24 22.33 22.63 22.13 22.43 0.0M
2023-05-23 22.53 22.53 22.17 22.33 0.0M
2023-05-20 21.88 22.49 21.67 22.38 0.0M
2023-05-19 22.48 22.50 21.93 21.93 0.0M
2023-05-18 22.98 22.98 22.42 22.48 0.0M
2023-05-17 21.88 22.28 21.70 22.18 0.0M
2023-05-16 21.97 22.10 21.67 21.68 0.0M
2023-05-13 21.98 22.50 21.83 22.18 0.0M
2023-05-12 22.30 22.77 22.05 22.13 0.0M
2023-05-11 22.73 22.99 22.20 22.33 0.0M
2023-05-10 22.68 22.89 22.61 22.78 0.0M
2023-05-09 22.93 22.97 22.55 22.58 0.0M
2023-05-06 23.83 23.93 22.76 22.83 0.0M
2023-05-05 23.48 24.29 23.39 24.15 0.0M
2023-05-04 22.88 23.39 22.80 23.28 0.0M
2023-05-03 22.62 23.72 22.53 22.98 0.0M
2023-05-02 22.83 22.89 22.16 22.43 0.0M
2023-04-29 23.15 23.38 22.88 22.88 0.0M
2023-04-28 23.38 23.38 22.97 23.08 0.0M
2023-04-27 23.63 23.93 23.26 23.58 0.0M
2023-04-26 22.93 23.97 22.92 23.73 0.0M
2023-04-25 23.10 23.13 22.81 22.88 0.0M
2023-04-22 22.98 23.05 22.75 22.83 0.0M
2023-04-21 22.58 22.92 22.55 22.83 0.0M
2023-04-20 22.43 22.78 22.28 22.48 0.0M
2023-04-19 21.20 21.34 21.06 21.33 0.0M
2023-04-18 21.63 21.75 21.07 21.18 0.0M
2023-04-15 21.83 22.11 21.68 21.68 0.0M
2023-04-14 22.18 22.18 21.65 21.83 0.0M
2023-04-13 22.25 22.38 21.80 22.23 0.0M
2023-04-12 22.38 22.48 22.05 22.23 0.0M
2023-04-11 22.78 22.99 22.38 22.38 0.0M
2023-04-07 23.13 23.20 22.67 22.78 0.0M
2023-04-06 23.13 23.41 22.95 23.03 0.0M
2023-04-05 22.53 23.40 22.39 22.98 0.0M
2023-04-04 23.23 23.23 22.50 22.53 0.0M
2023-04-01 23.13 23.23 22.81 22.93 0.0M
2023-03-31 22.95 23.40 22.75 23.03 0.0M
2023-03-30 23.00 23.13 22.82 22.93 0.0M
2023-03-29 23.53 23.88 23.33 23.33 0.0M
2023-03-28 24.30 24.65 23.59 23.63 0.0M
2023-03-25 24.53 25.99 24.28 24.53 0.0M
2023-03-24 23.68 24.82 23.15 24.73 0.0M
2023-03-23 24.00 24.16 23.14 24.13 0.0M
2023-03-22 25.00 25.00 23.30 23.33 0.0M
2023-03-21 27.25 27.26 25.01 25.03 0.0M
2023-03-18 23.87 25.97 23.72 25.93 0.0M
2023-03-17 25.23 26.11 23.83 23.83 0.0M
2023-03-16 23.80 27.15 23.73 25.88 0.0M
2023-03-15 25.03 25.17 23.03 23.98 0.0M
2023-03-14 23.11 26.25 23.11 24.93 0.0M
2023-03-11 22.90 25.94 22.28 24.55 0.0M
2023-03-10 21.03 22.68 20.77 22.68 0.0M
2023-03-09 21.38 21.48 21.00 21.03 0.0M
2023-03-08 20.93 21.38 20.87 21.38 0.0M
2023-03-07 21.28 21.33 20.93 20.93 0.0M
2023-03-04 21.88 21.88 21.28 21.28 0.0M
2023-03-03 22.80 22.85 21.73 21.73 0.0M
2023-03-02 22.18 22.60 22.08 22.43 0.0M
2023-03-01 22.58 22.70 22.12 22.28 0.0M
2023-02-28 22.93 22.93 22.50 22.53 0.0M
2023-02-25 22.48 23.31 22.47 23.03 0.0M
2023-02-24 22.78 23.02 22.35 22.38 0.0M
2023-02-23 23.28 23.58 22.89 22.93 0.0M
2023-02-22 22.58 23.48 22.58 23.48 0.0M
2023-02-18 22.38 22.70 22.25 22.33 0.0M
2023-02-17 21.58 22.20 21.53 22.18 0.0M
2023-02-16 22.03 22.05 21.61 21.63 0.0M
2023-02-15 21.93 21.93 21.29 21.43 0.0M
2023-02-14 22.83 22.83 21.88 21.88 0.0M
2023-02-11 22.43 23.04 22.33 22.73 0.0M
2023-02-10 21.73 22.38 21.42 22.38 0.0M
2023-02-09 21.18 22.05 21.10 21.98 0.0M
2023-02-08 21.58 21.78 21.01 21.23 0.0M
2023-02-07 21.50 21.70 21.40 21.58 0.0M
2023-02-04 21.20 21.70 21.05 21.43 0.0M
2023-02-03 20.58 21.40 20.40 21.08 0.0M
2023-02-02 21.18 21.38 20.60 20.63 0.0M
2023-02-01 21.50 21.73 21.02 21.13 0.0M
2023-01-31 21.45 21.76 21.40 21.43 0.0M
2023-01-28 21.53 21.58 20.96 21.18 0.0M
2023-01-27 21.68 21.75 21.47 21.48 0.0M
2023-01-26 21.93 22.45 21.73 21.73 0.0M
2023-01-25 22.48 22.55 21.73 21.73 0.0M
2023-01-24 22.73 22.73 22.42 22.43 0.0M
2023-01-21 23.08 23.34 22.68 22.68 0.0M
2023-01-20 23.38 23.73 23.11 23.25 0.0M
2023-01-19 22.55 23.29 22.43 23.23 0.0M
2023-01-18 22.00 22.16 21.77 21.93 0.0M
2023-01-14 22.32 22.45 21.66 21.78 0.0M
2023-01-13 23.08 23.13 22.29 22.33 0.0M
2023-01-12 23.13 23.14 22.90 23.08 0.0M
2023-01-11 23.83 23.93 23.02 23.08 0.0M
2023-01-10 23.58 23.80 23.35 23.73 0.0M
2023-01-07 24.33 24.33 23.45 23.73 0.0M
2023-01-06 24.33 24.50 24.16 24.33 0.0M
2023-01-05 24.85 24.85 24.25 24.28 0.0M
2023-01-04 25.18 25.45 24.80 24.90 0.0M