CBOE VX Futures 2nd Near-Term Month Indicative Daily Settlement Value (VXIND2)

VXIND2
🏛️ 美国 →
19.06
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
2025-09-26 19.13 19.13 19.06 19.06 0.0M
2025-09-25 19.72 19.72 19.70 19.71 0.0M
2025-09-23 19.73 19.75 19.71 19.71 0.0M
2025-09-19 19.27 19.28 19.27 19.28 0.0M
2025-09-18 19.23 19.25 19.23 19.25 0.0M
2025-09-17 18.50 18.50 18.45 18.45 0.0M
2025-09-16 18.13 18.14 18.12 18.14 0.0M
2025-09-13 17.93 17.95 17.93 17.95 0.0M
2025-09-12 17.98 18.00 17.98 18.00 0.0M
2025-09-11 18.36 18.39 18.36 18.39 0.0M
2025-09-10 18.44 18.44 18.43 18.44 0.0M
2025-09-09 18.58 18.58 18.54 18.54 0.0M
2025-09-07 18.98 18.90 18.90 18.90 0.0M
2025-09-06 18.98 18.98 18.90 18.90 0.0M
2025-09-05 18.88 18.88 18.85 18.85 0.0M
2025-09-04 19.43 19.43 19.40 19.43 0.0M
2025-09-03 19.88 19.89 19.85 19.85 0.0M
2025-08-30 19.33 19.35 19.33 19.34 0.0M
2025-08-29 19.09 19.09 19.04 19.04 0.0M
2025-08-28 19.18 19.20 19.18 19.18 0.0M
2025-08-27 19.08 19.09 19.08 19.09 0.0M
2025-08-26 19.20 19.20 19.15 19.16 0.0M
2025-08-23 19.08 19.10 19.05 19.05 0.0M
2025-08-22 20.38 20.38 20.37 20.38 0.0M
2025-08-21 20.13 20.15 20.13 20.15 0.0M
2025-08-20 18.39 18.40 18.39 18.39 0.0M
2025-08-19 18.03 18.03 18.01 18.01 0.0M
2025-08-16 18.48 18.50 18.47 18.47 0.0M
2025-08-15 18.52 18.54 18.52 18.54 0.0M
2025-08-14 18.46 18.50 18.46 18.50 0.0M
2025-08-13 18.55 18.55 18.55 18.55 0.0M
2025-08-12 19.33 19.35 19.30 19.30 0.0M
2025-08-10 19.18 19.16 19.16 19.16 0.0M
2025-08-09 19.18 19.18 19.16 19.16 0.0M
2025-08-08 19.73 19.75 19.71 19.71 0.0M
2025-08-07 19.58 19.58 19.57 19.57 0.0M
2025-08-06 20.18 20.19 20.16 20.16 0.0M
2025-08-05 20.01 20.01 19.99 19.99 0.0M
2025-08-02 21.19 21.20 21.11 21.11 0.0M
2025-08-01 19.94 19.94 19.87 19.87 0.0M
2025-07-31 19.78 19.80 19.76 19.79 0.0M
2025-07-30 19.71 19.73 19.71 19.71 0.0M
2025-07-29 19.33 19.34 19.31 19.31 0.0M
2025-07-26 19.79 19.79 19.78 19.79 0.0M
2025-07-25 19.92 19.93 19.88 19.88 0.0M
2025-07-24 20.03 20.05 20.03 20.05 0.0M
2025-07-23 20.68 20.71 20.68 20.71 0.0M
2025-07-22 20.73 20.75 20.68 20.69 0.0M
2025-07-19 20.85 20.85 20.82 20.82 0.0M
2025-07-18 20.98 21.00 20.95 20.95 0.0M
2025-07-17 20.93 20.96 20.93 20.95 0.0M
2025-07-16 19.38 19.39 19.35 19.39 0.0M
2025-07-15 19.48 19.49 19.48 19.48 0.0M
2025-07-14 19.18 19.19 19.19 19.19 0.0M
2025-07-12 19.18 19.19 19.18 19.19 0.0M
2025-07-11 19.13 19.15 19.11 19.11 0.0M
2025-07-10 19.28 19.28 19.26 19.26 0.0M
2025-07-09 19.83 19.85 19.82 19.82 0.0M
2025-07-08 20.28 20.29 20.24 20.24 0.0M
2025-07-04 20.08 20.08 20.08 20.08 0.0M
2025-07-03 20.19 20.20 20.18 20.18 0.0M
2025-07-02 20.20 20.20 20.18 20.19 0.0M
2025-07-01 20.08 20.10 20.08 20.10 0.0M
2025-06-28 20.18 20.20 20.18 20.20 0.0M
2025-06-27 20.14 20.14 20.12 20.12 0.0M
2025-06-26 20.23 20.25 20.23 20.24 0.0M
2025-06-25 20.43 20.45 20.42 20.45 0.0M
2025-06-24 21.48 21.51 21.48 21.50 0.0M
2025-06-21 21.68 21.69 21.65 21.65 0.0M
2025-06-19 21.48 21.49 21.46 21.46 0.0M
2025-06-18 21.40 21.41 21.40 21.41 0.0M
2025-06-17 20.33 20.33 20.28 20.28 0.0M
2025-06-14 21.80 21.83 21.80 21.82 0.0M
2025-06-13 20.30 20.30 20.30 20.30 0.0M
2025-06-12 20.10 20.11 20.10 20.10 0.0M
2025-06-11 19.97 19.99 19.97 19.97 0.0M
2025-06-10 20.04 20.04 20.00 20.00 0.0M
2025-06-07 20.13 20.15 20.13 20.15 0.0M
2025-06-06 20.88 20.92 20.85 20.89 0.0M
2025-06-05 20.48 20.50 20.48 20.50 0.0M
2025-06-04 20.60 20.60 20.56 20.57 0.0M
2025-06-03 20.88 20.90 20.88 20.90 0.0M
2025-05-31 20.98 21.04 20.98 21.04 0.0M
2025-05-30 20.83 20.87 20.83 20.86 0.0M
2025-05-29 20.78 20.79 20.78 20.79 0.0M
2025-05-28 20.53 20.53 20.51 20.52 0.0M
2025-05-24 22.23 22.28 22.23 22.28 0.0M
2025-05-23 21.28 21.30 21.24 21.24 0.0M
2025-05-22 21.34 21.38 21.33 21.37 0.0M
2025-05-21 19.47 19.50 19.47 19.50 0.0M
2025-05-20 19.68 19.69 19.65 19.65 0.0M
2025-05-17 19.43 19.44 19.41 19.41 0.0M
2025-05-16 19.45 19.47 19.45 19.46 0.0M
2025-05-15 19.73 19.75 19.73 19.74 0.0M
2025-05-14 19.25 19.30 19.25 19.30 0.0M
2025-05-13 19.40 19.41 19.40 19.41 0.0M
2025-05-10 22.10 22.10 22.09 22.09 0.0M
2025-05-09 22.25 22.25 22.23 22.23 0.0M
2025-05-08 22.98 22.98 22.95 22.95 0.0M
2025-05-07 23.45 23.52 23.45 23.52 0.0M
2025-05-06 22.83 22.84 22.81 22.81 0.0M
2025-05-03 22.43 22.43 22.39 22.40 0.0M
2025-05-02 23.28 23.28 23.25 23.26 0.0M
2025-05-01 23.53 23.57 23.53 23.57 0.0M
2025-04-30 23.10 23.11 23.10 23.11 0.0M
2025-04-29 23.30 23.31 23.30 23.31 0.0M
2025-04-26 23.26 23.26 23.25 23.25 0.0M
2025-04-25 24.08 24.08 24.05 24.05 0.0M
2025-04-24 24.83 24.87 24.83 24.87 0.0M
2025-04-23 25.75 25.75 25.70 25.70 0.0M
2025-04-22 27.05 27.05 27.02 27.02 0.0M
2025-04-18 25.80 25.80 25.76 25.76 0.0M
2025-04-17 26.30 26.34 26.30 26.32 0.0M
2025-04-16 25.53 25.54 25.47 25.47 0.0M
2025-04-15 25.75 25.75 25.70 25.70 0.0M
2025-04-12 28.85 28.90 28.85 28.89 0.0M
2025-04-11 29.98 30.01 29.87 29.87 0.0M
2025-04-10 25.15 25.19 25.15 25.19 0.0M
2025-04-09 32.02 32.02 31.43 31.43 0.0M
2025-04-08 28.25 28.25 28.14 28.14 0.0M
2025-04-05 28.62 28.62 28.52 28.52 0.0M
2025-04-04 24.19 24.20 24.19 24.19 0.0M
2025-04-03 20.00 20.03 20.00 20.02 0.0M
2025-04-02 20.48 20.52 20.48 20.51 0.0M
2025-04-01 20.45 20.49 20.45 20.49 0.0M
2025-03-29 20.55 20.55 20.55 20.55 0.0M
2025-03-28 19.14 19.16 19.14 19.16 0.0M
2025-03-27 19.15 19.15 19.14 19.15 0.0M
2025-03-26 18.68 18.68 18.66 18.66 0.0M
2025-03-25 18.53 18.53 18.50 18.50 0.0M
2025-03-22 19.47 19.47 19.47 19.47 0.0M
2025-03-21 19.50 19.50 19.47 19.47 0.0M
2025-03-20 19.75 19.75 19.75 19.75 0.0M
2025-03-19 20.33 20.33 20.30 20.30 0.0M
2025-03-18 19.93 19.94 19.92 19.92 0.0M
2025-03-15 20.70 20.70 20.67 20.68 0.0M
2025-03-14 22.65 22.65 22.63 22.63 0.0M
2025-03-13 21.68 21.72 21.68 21.71 0.0M
2025-03-12 22.78 22.79 22.76 22.77 0.0M
2025-03-11 22.72 22.81 22.72 22.80 0.0M
2025-03-08 20.78 20.79 20.75 20.79 0.0M
2025-03-07 21.75 21.79 21.75 21.79 0.0M
2025-03-06 19.94 19.94 19.90 19.90 0.0M
2025-03-05 20.81 20.81 20.80 20.80 0.0M
2025-03-04 20.45 20.45 20.44 20.44 0.0M
2025-03-01 19.05 19.05 19.05 19.05 0.0M
2025-02-28 19.43 19.45 19.43 19.43 0.0M
2025-02-27 18.63 18.64 18.60 18.60 0.0M
2025-02-26 18.75 18.79 18.75 18.79 0.0M
2025-02-25 18.83 18.83 18.77 18.77 0.0M
2025-02-22 18.75 18.75 18.70 18.70 0.0M
2025-02-21 17.88 17.88 17.86 17.86 0.0M
2025-02-20 17.82 17.84 17.82 17.84 0.0M
2025-02-19 17.14 17.15 17.13 17.13 0.0M
2025-02-15 17.19 17.19 17.18 17.18 0.0M
2025-02-14 17.24 17.25 17.24 17.24 0.0M
2025-02-13 17.46 17.48 17.46 17.48 0.0M
2025-02-12 17.55 17.56 17.55 17.56 0.0M
2025-02-11 17.53 17.54 17.50 17.52 0.0M
2025-02-08 17.98 17.98 17.95 17.95 0.0M
2025-02-07 17.45 17.45 17.43 17.43 0.0M
2025-02-06 17.48 17.49 17.47 17.49 0.0M
2025-02-05 17.77 17.77 17.75 17.77 0.0M
2025-02-04 18.10 18.13 18.10 18.13 0.0M
2025-02-01 17.93 17.99 17.93 17.99 0.0M
2025-01-31 17.48 17.52 17.48 17.52 0.0M
2025-01-30 17.48 17.50 17.48 17.50 0.0M
2025-01-29 17.48 17.48 17.45 17.48 0.0M
2025-01-28 18.09 18.09 18.03 18.04 0.0M
2025-01-25 17.28 17.30 17.28 17.30 0.0M
2025-01-24 17.33 17.34 17.33 17.34 0.0M
2025-01-23 17.56 17.59 17.56 17.59 0.0M
2025-01-22 16.56 16.56 16.53 16.54 0.0M
2025-01-18 17.23 17.24 17.22 17.24 0.0M
2025-01-17 17.05 17.10 17.05 17.10 0.0M
2025-01-16 17.12 17.12 17.06 17.06 0.0M
2025-01-15 18.58 18.59 18.55 18.55 0.0M
2025-01-14 18.88 18.91 18.88 18.91 0.0M
2025-01-11 19.33 19.33 19.29 19.29 0.0M
2025-01-09 18.15 18.15 18.15 18.15 0.0M
2025-01-08 18.25 18.28 18.25 18.26 0.0M
2025-01-07 17.35 17.38 17.35 17.38 0.0M
2025-01-04 17.50 17.50 17.44 17.44 0.0M
2025-01-03 18.30 18.30 18.27 18.27 0.0M
2025-01-01 17.93 17.93 17.87 17.87 0.0M