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
2022-12-31 24.55 24.55 24.55 24.55 0.0M
2022-12-30 24.50 24.50 24.50 24.50 0.0M
2022-12-29 24.82 24.82 24.76 24.76 0.0M
2022-12-28 24.80 24.80 24.79 24.80 0.0M
2022-12-24 24.90 24.90 24.89 24.89 0.0M
2022-12-23 25.30 25.30 25.30 25.30 0.0M
2022-12-22 24.35 24.35 24.34 24.34 0.0M
2022-12-21 23.95 23.95 23.94 23.94 0.0M
2022-12-20 24.02 24.04 24.00 24.02 0.0M
2022-12-17 24.69 24.70 24.67 24.68 0.0M
2022-12-16 24.63 24.64 24.62 24.62 0.0M
2022-12-15 23.22 23.22 23.20 23.20 0.0M
2022-12-14 23.92 23.95 23.92 23.95 0.0M
2022-12-13 24.90 24.94 24.90 24.94 0.0M
2022-12-10 25.10 25.10 25.10 25.10 0.0M
2022-12-09 24.65 24.65 24.65 24.65 0.0M
2022-12-08 25.12 25.15 25.11 25.15 0.0M
2022-12-07 24.80 24.80 24.80 24.80 0.0M
2022-12-06 24.31 24.31 24.30 24.30 0.0M
2022-12-03 23.93 23.93 23.88 23.88 0.0M
2022-12-02 24.35 24.35 24.34 24.34 0.0M
2022-12-01 24.66 24.67 24.65 24.67 0.0M
2022-11-30 25.44 25.47 25.44 25.47 0.0M
2022-11-29 25.89 25.89 25.85 25.85 0.0M
2022-11-26 25.10 25.10 25.10 25.10 0.0M
2022-11-24 24.85 24.85 24.85 24.85 0.0M
2022-11-23 25.25 25.28 25.25 25.27 0.0M
2022-11-22 25.95 25.95 25.95 25.95 0.0M
2022-11-19 26.52 26.52 26.51 26.51 0.0M
2022-11-18 26.68 26.68 26.65 26.67 0.0M
2022-11-17 26.86 26.87 26.85 26.85 0.0M
2022-11-16 25.75 25.75 25.75 25.75 0.0M
2022-11-15 25.39 25.39 25.38 25.38 0.0M
2022-11-12 25.47 25.47 25.45 25.45 0.0M
2022-11-11 25.65 25.68 25.65 25.68 0.0M
2022-11-10 27.01 27.02 27.00 27.00 0.0M
2022-11-09 26.16 26.20 26.16 26.19 0.0M
2022-11-08 25.50 25.50 25.50 25.50 0.0M
2022-11-05 25.85 25.85 25.84 25.84 0.0M
2022-11-04 26.09 26.10 26.09 26.10 0.0M
2022-11-03 26.70 26.70 26.70 26.70 0.0M
2022-11-02 26.04 26.04 26.00 26.00 0.0M
2022-11-01 26.35 26.40 26.35 26.40 0.0M
2022-10-29 26.90 26.91 26.90 26.91 0.0M
2022-10-28 27.45 27.45 27.44 27.44 0.0M
2022-10-27 27.88 27.90 27.86 27.90 0.0M
2022-10-26 28.40 28.40 28.40 28.40 0.0M
2022-10-25 29.35 29.35 29.32 29.33 0.0M
2022-10-22 29.74 29.74 29.67 29.67 0.0M
2022-10-21 29.70 29.74 29.70 29.74 0.0M
2022-10-20 29.92 29.92 29.90 29.90 0.0M
2022-10-19 30.15 30.15 30.15 30.15 0.0M
2022-10-18 30.90 30.90 30.88 30.88 0.0M
2022-10-15 31.60 31.60 31.58 31.59 0.0M
2022-10-14 31.00 31.00 31.00 31.00 0.0M
2022-10-13 31.75 31.78 31.75 31.78 0.0M
2022-10-12 32.15 32.18 32.15 32.18 0.0M
2022-10-11 31.75 31.75 31.74 31.74 0.0M
2022-10-08 31.00 31.02 31.00 31.02 0.0M
2022-10-07 29.80 29.84 29.80 29.84 0.0M
2022-10-06 29.05 29.05 29.05 29.05 0.0M
2022-10-05 28.85 28.85 28.83 28.83 0.0M
2022-10-04 29.84 29.85 29.83 29.85 0.0M
2022-10-01 31.06 31.09 31.06 31.07 0.0M
2022-09-30 30.35 30.37 30.35 30.37 0.0M
2022-09-29 29.65 29.65 29.65 29.65 0.0M
2022-09-28 30.60 30.60 30.56 30.56 0.0M
2022-09-27 30.05 30.10 30.05 30.10 0.0M
2022-09-24 29.20 29.20 29.16 29.19 0.0M
2022-09-23 27.85 27.89 27.85 27.88 0.0M
2022-09-22 28.05 28.10 28.05 28.10 0.0M
2022-09-21 27.40 27.40 27.37 27.37 0.0M
2022-09-20 26.46 26.51 26.46 26.51 0.0M
2022-09-17 27.22 27.25 27.20 27.25 0.0M
2022-09-16 27.30 27.35 27.30 27.35 0.0M
2022-09-15 27.50 27.50 27.47 27.47 0.0M
2022-09-14 27.59 27.59 27.52 27.52 0.0M
2022-09-13 25.40 25.40 25.38 25.39 0.0M
2022-09-10 25.58 25.60 25.58 25.59 0.0M
2022-09-09 25.69 25.73 25.69 25.73 0.0M
2022-09-08 26.05 26.05 26.05 26.05 0.0M
2022-09-07 27.45 27.45 27.43 27.43 0.0M
2022-09-03 26.90 26.90 26.90 26.90 0.0M
2022-09-02 26.80 26.80 26.76 26.76 0.0M
2022-09-01 26.95 26.97 26.95 26.97 0.0M
2022-08-31 27.45 27.45 27.44 27.44 0.0M
2022-08-30 27.00 27.00 27.00 27.00 0.0M
2022-08-27 27.20 27.20 27.17 27.17 0.0M
2022-08-26 25.35 25.37 25.35 25.37 0.0M
2022-08-25 25.95 25.97 25.95 25.97 0.0M
2022-08-24 26.65 26.65 26.65 26.65 0.0M
2022-08-23 27.10 27.10 27.02 27.02 0.0M
2022-08-20 25.90 25.90 25.90 25.90 0.0M
2022-08-19 24.90 24.90 24.90 24.90 0.0M
2022-08-18 25.10 25.12 25.10 25.12 0.0M
2022-08-17 23.45 23.45 23.44 23.44 0.0M
2022-08-16 23.20 23.20 23.20 23.20 0.0M
2022-08-13 23.60 23.64 23.60 23.62 0.0M
2022-08-12 23.85 23.85 23.85 23.85 0.0M
2022-08-11 23.60 23.60 23.60 23.60 0.0M
2022-08-10 25.05 25.05 25.03 25.03 0.0M
2022-08-09 24.95 24.95 24.87 24.87 0.0M
2022-08-06 24.76 24.80 24.76 24.80 0.0M
2022-08-05 25.25 25.25 25.25 25.25 0.0M
2022-08-04 25.15 25.15 25.15 25.15 0.0M
2022-08-03 26.33 26.33 26.30 26.30 0.0M
2022-08-02 26.10 26.10 26.05 26.05 0.0M
2022-07-30 25.40 25.40 25.38 25.38 0.0M
2022-07-29 25.55 25.55 25.55 25.55 0.0M
2022-07-28 26.68 26.69 26.68 26.69 0.0M
2022-07-27 27.45 27.45 27.44 27.44 0.0M
2022-07-26 27.00 27.04 27.00 27.04 0.0M
2022-07-23 27.15 27.15 27.15 27.15 0.0M
2022-07-22 27.32 27.32 27.27 27.27 0.0M
2022-07-21 27.45 27.53 27.45 27.53 0.0M
2022-07-20 27.00 27.04 27.00 27.04 0.0M
2022-07-19 27.40 27.40 27.39 27.40 0.0M
2022-07-16 26.55 26.56 26.55 26.56 0.0M
2022-07-15 27.91 27.95 27.91 27.95 0.0M
2022-07-14 27.85 27.88 27.85 27.88 0.0M
2022-07-13 28.25 28.25 28.25 28.25 0.0M
2022-07-12 28.16 28.18 28.12 28.12 0.0M
2022-07-09 27.40 27.40 27.40 27.40 0.0M
2022-07-08 27.90 27.90 27.90 27.90 0.0M
2022-07-07 28.15 28.17 28.15 28.15 0.0M
2022-07-06 28.55 28.56 28.53 28.56 0.0M
2022-07-02 28.54 28.56 28.54 28.56 0.0M
2022-07-01 29.20 29.20 29.18 29.18 0.0M
2022-06-30 28.70 28.82 28.70 28.82 0.0M
2022-06-29 28.77 28.77 28.74 28.74 0.0M
2022-06-28 28.00 28.04 28.00 28.04 0.0M
2022-06-25 28.75 28.80 28.75 28.79 0.0M
2022-06-24 29.20 29.20 29.17 29.18 0.0M
2022-06-23 29.15 29.15 29.11 29.12 0.0M
2022-06-22 30.20 30.20 30.19 30.19 0.0M
2022-06-18 30.65 30.68 30.65 30.68 0.0M
2022-06-17 31.50 31.50 31.49 31.49 0.0M
2022-06-16 30.00 30.01 29.98 29.98 0.0M
2022-06-15 31.80 31.81 31.80 31.81 0.0M
2022-06-14 32.91 32.91 32.89 32.89 0.0M
2022-06-11 29.05 29.10 29.05 29.09 0.0M
2022-06-10 27.54 27.55 27.50 27.50 0.0M
2022-06-09 26.29 26.29 26.26 26.26 0.0M
2022-06-08 26.30 26.30 26.30 26.30 0.0M
2022-06-07 27.00 27.00 26.97 26.97 0.0M
2022-06-04 27.31 27.32 27.30 27.30 0.0M
2022-06-03 27.06 27.10 27.06 27.08 0.0M
2022-06-02 27.59 27.60 27.57 27.57 0.0M
2022-06-01 27.80 27.80 27.79 27.79 0.0M
2022-05-28 28.18 28.18 28.15 28.17 0.0M
2022-05-27 29.05 29.06 29.05 29.06 0.0M
2022-05-26 29.15 29.15 29.14 29.14 0.0M
2022-05-25 29.93 29.93 29.85 29.85 0.0M
2022-05-24 29.85 29.85 29.83 29.83 0.0M
2022-05-21 30.00 30.00 29.96 29.96 0.0M
2022-05-20 29.70 29.76 29.70 29.76 0.0M
2022-05-19 31.40 31.40 31.38 31.38 0.0M
2022-05-18 27.60 27.60 27.49 27.49 0.0M
2022-05-17 28.13 28.13 28.08 28.09 0.0M
2022-05-14 29.40 29.42 29.40 29.40 0.0M
2022-05-13 31.23 31.26 31.23 31.26 0.0M
2022-05-12 31.70 31.74 31.70 31.74 0.0M
2022-05-11 31.95 31.96 31.95 31.96 0.0M
2022-05-10 33.07 33.08 33.07 33.07 0.0M
2022-05-07 30.78 30.80 30.78 30.79 0.0M
2022-05-06 31.39 31.39 31.37 31.37 0.0M
2022-05-05 26.91 26.99 26.90 26.99 0.0M
2022-05-04 29.21 29.34 29.21 29.34 0.0M
2022-05-03 30.90 30.90 30.90 30.90 0.0M
2022-04-30 31.24 31.26 31.21 31.21 0.0M
2022-04-29 29.35 29.35 29.28 29.28 0.0M
2022-04-28 30.35 30.39 30.35 30.39 0.0M
2022-04-27 29.90 29.95 29.90 29.95 0.0M
2022-04-26 27.68 27.71 27.68 27.71 0.0M
2022-04-23 28.27 28.27 28.22 28.22 0.0M
2022-04-22 26.00 26.01 25.99 25.99 0.0M
2022-04-21 24.50 24.50 24.50 24.50 0.0M
2022-04-20 23.54 23.54 23.54 23.54 0.0M
2022-04-19 24.75 24.79 24.75 24.79 0.0M
2022-04-15 25.11 25.11 25.10 25.10 0.0M
2022-04-14 24.40 24.43 24.40 24.43 0.0M
2022-04-13 26.20 26.21 26.20 26.20 0.0M
2022-04-12 25.94 25.95 25.92 25.92 0.0M
2022-04-09 24.75 24.75 24.75 24.75 0.0M
2022-04-08 24.80 24.80 24.71 24.71 0.0M
2022-04-07 25.35 25.35 25.33 25.34 0.0M
2022-04-06 24.89 24.89 24.84 24.84 0.0M
2022-04-05 23.17 23.17 23.15 23.15 0.0M
2022-04-02 24.20 24.21 24.20 24.21 0.0M
2022-04-01 24.99 25.00 24.97 24.99 0.0M
2022-03-31 24.12 24.12 24.07 24.07 0.0M
2022-03-30 23.75 23.75 23.71 23.71 0.0M
2022-03-29 24.65 24.65 24.61 24.61 0.0M
2022-03-26 24.90 24.90 24.86 24.86 0.0M
2022-03-25 25.45 25.46 25.45 25.45 0.0M
2022-03-24 25.80 25.80 25.75 25.75 0.0M
2022-03-23 25.80 25.80 25.72 25.72 0.0M
2022-03-22 26.25 26.25 26.17 26.17 0.0M
2022-03-19 26.25 26.25 26.21 26.22 0.0M
2022-03-18 27.41 27.46 27.41 27.46 0.0M
2022-03-17 28.00 28.00 27.97 27.97 0.0M
2022-03-16 30.22 30.25 30.22 30.23 0.0M
2022-03-15 31.71 31.74 31.71 31.72 0.0M
2022-03-12 30.80 30.80 30.78 30.78 0.0M
2022-03-11 30.16 30.16 30.13 30.13 0.0M
2022-03-10 31.45 31.50 31.45 31.49 0.0M
2022-03-09 32.65 32.65 32.61 32.61 0.0M
2022-03-08 32.83 32.86 32.83 32.86 0.0M
2022-03-05 30.26 30.30 30.26 30.30 0.0M
2022-03-04 29.50 29.50 29.47 29.47 0.0M
2022-03-03 29.10 29.10 29.09 29.09 0.0M
2022-03-02 30.62 30.68 30.62 30.68 0.0M
2022-03-01 28.15 28.15 28.15 28.15 0.0M
2022-02-26 26.95 26.95 26.95 26.95 0.0M
2022-02-25 27.75 27.75 27.72 27.72 0.0M
2022-02-24 28.48 28.52 28.48 28.51 0.0M
2022-02-23 27.10 27.10 27.09 27.09 0.0M
2022-02-19 27.28 27.29 27.28 27.28 0.0M
2022-02-18 26.85 26.85 26.83 26.83 0.0M
2022-02-17 24.85 24.85 24.81 24.81 0.0M
2022-02-16 25.55 25.55 25.55 25.55 0.0M
2022-02-15 27.65 27.75 27.65 27.75 0.0M
2022-02-12 27.63 27.69 27.63 27.69 0.0M
2022-02-11 24.56 24.58 24.56 24.58 0.0M
2022-02-10 22.70 22.70 22.67 22.67 0.0M
2022-02-09 23.42 23.42 23.41 23.41 0.0M
2022-02-08 24.55 24.55 24.54 24.54 0.0M
2022-02-05 25.15 25.15 25.15 25.15 0.0M
2022-02-04 26.05 26.08 26.05 26.07 0.0M
2022-02-03 23.62 23.63 23.61 23.63 0.0M
2022-02-02 23.90 23.91 23.90 23.91 0.0M
2022-02-01 25.50 25.55 25.50 25.54 0.0M
2022-01-29 27.05 27.05 27.05 27.05 0.0M
2022-01-28 28.49 28.49 28.47 28.49 0.0M
2022-01-27 28.02 28.11 28.02 28.11 0.0M
2022-01-26 27.76 27.76 27.73 27.73 0.0M
2022-01-25 27.51 27.51 27.45 27.45 0.0M
2022-01-22 26.79 26.84 26.79 26.84 0.0M
2022-01-21 25.14 25.14 25.11 25.11 0.0M
2022-01-20 24.55 24.59 24.55 24.57 0.0M
2022-01-19 23.41 23.41 23.39 23.39 0.0M
2022-01-15 21.70 21.75 21.70 21.75 0.0M
2022-01-14 22.15 22.15 22.09 22.09 0.0M
2022-01-13 21.00 21.00 20.97 20.97 0.0M
2022-01-12 21.00 21.00 20.99 20.99 0.0M
2022-01-11 21.69 21.70 21.68 21.70 0.0M
2022-01-08 22.03 22.05 22.01 22.02 0.0M
2022-01-07 22.85 22.85 22.85 22.85 0.0M
2022-01-06 22.60 22.62 22.59 22.62 0.0M
2022-01-05 21.30 21.32 21.30 21.32 0.0M
2022-01-04 21.44 21.44 21.40 21.41 0.0M
2022-01-01 21.95 21.97 21.95 21.97 0.0M