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
2023-12-30 15.29 15.30 15.29 15.30 0.0M
2023-12-29 15.31 15.32 15.30 15.30 0.0M
2023-12-28 15.36 15.37 15.36 15.36 0.0M
2023-12-27 15.90 15.92 15.90 15.92 0.0M
2023-12-23 16.30 16.30 16.30 16.30 0.0M
2023-12-22 16.55 16.55 16.52 16.52 0.0M
2023-12-21 16.85 16.89 16.85 16.89 0.0M
2023-12-20 14.85 14.89 14.85 14.89 0.0M
2023-12-19 14.65 14.66 14.64 14.64 0.0M
2023-12-16 14.61 14.63 14.61 14.63 0.0M
2023-12-15 14.19 14.19 14.15 14.15 0.0M
2023-12-14 14.17 14.21 14.17 14.21 0.0M
2023-12-13 14.39 14.40 14.38 14.40 0.0M
2023-12-12 14.76 14.80 14.75 14.79 0.0M
2023-12-09 15.10 15.10 15.06 15.06 0.0M
2023-12-08 15.52 15.55 15.52 15.55 0.0M
2023-12-07 15.61 15.61 15.57 15.57 0.0M
2023-12-06 15.40 15.42 15.40 15.42 0.0M
2023-12-05 15.50 15.55 15.50 15.55 0.0M
2023-12-02 15.49 15.51 15.49 15.51 0.0M
2023-12-01 15.60 15.60 15.57 15.57 0.0M
2023-11-30 15.85 15.85 15.85 15.85 0.0M
2023-11-29 15.55 15.55 15.55 15.55 0.0M
2023-11-28 15.77 15.78 15.76 15.76 0.0M
2023-11-25 15.64 15.64 15.64 15.64 0.0M
2023-11-23 16.25 16.25 16.24 16.25 0.0M
2023-11-22 16.05 16.05 16.02 16.02 0.0M
2023-11-21 16.33 16.35 16.33 16.33 0.0M
2023-11-18 16.44 16.44 16.40 16.40 0.0M
2023-11-17 16.56 16.60 16.56 16.60 0.0M
2023-11-16 16.80 16.83 16.80 16.83 0.0M
2023-11-15 15.75 15.75 15.74 15.74 0.0M
2023-11-14 15.85 15.85 15.85 15.85 0.0M
2023-11-11 15.95 16.00 15.95 16.00 0.0M
2023-11-10 16.65 16.65 16.65 16.65 0.0M
2023-11-09 16.03 16.05 16.03 16.05 0.0M
2023-11-08 16.30 16.32 16.30 16.32 0.0M
2023-11-07 16.35 16.38 16.35 16.38 0.0M
2023-11-04 16.95 16.97 16.95 16.97 0.0M
2023-11-03 17.31 17.34 17.31 17.34 0.0M
2023-11-02 17.89 17.89 17.85 17.85 0.0M
2023-11-01 18.60 18.60 18.60 18.60 0.0M
2023-10-31 19.70 19.73 19.70 19.71 0.0M
2023-10-28 21.29 21.29 21.21 21.21 0.0M
2023-10-27 20.50 20.50 20.50 20.50 0.0M
2023-10-26 20.35 20.36 20.35 20.36 0.0M
2023-10-25 19.29 19.30 19.27 19.27 0.0M
2023-10-24 20.05 20.05 20.05 20.05 0.0M
2023-10-21 20.68 20.70 20.68 20.70 0.0M
2023-10-20 20.55 20.55 20.55 20.55 0.0M
2023-10-19 19.57 19.61 19.57 19.61 0.0M
2023-10-18 18.40 18.44 18.40 18.44 0.0M
2023-10-17 17.96 17.98 17.96 17.98 0.0M
2023-10-14 19.95 19.95 19.92 19.92 0.0M
2023-10-13 17.71 17.75 17.71 17.75 0.0M
2023-10-12 17.27 17.35 17.27 17.35 0.0M
2023-10-11 17.64 17.64 17.61 17.62 0.0M
2023-10-10 18.25 18.25 18.23 18.23 0.0M
2023-10-07 18.40 18.44 18.40 18.42 0.0M
2023-10-06 18.73 18.75 18.73 18.75 0.0M
2023-10-05 18.90 18.91 18.90 18.91 0.0M
2023-10-04 19.80 19.80 19.80 19.80 0.0M
2023-10-03 18.25 18.25 18.24 18.24 0.0M
2023-09-30 18.20 18.25 18.20 18.25 0.0M
2023-09-29 18.00 18.02 18.00 18.02 0.0M
2023-09-28 18.76 18.76 18.75 18.75 0.0M
2023-09-27 19.25 19.26 19.25 19.26 0.0M
2023-09-26 18.00 18.00 17.99 17.99 0.0M
2023-09-23 17.87 17.90 17.87 17.89 0.0M
2023-09-22 17.75 17.80 17.75 17.80 0.0M
2023-09-21 16.90 16.90 16.87 16.87 0.0M
2023-09-20 15.55 15.57 15.55 15.57 0.0M
2023-09-19 15.70 15.70 15.68 15.68 0.0M
2023-09-16 15.78 15.78 15.76 15.77 0.0M
2023-09-15 15.24 15.24 15.23 15.24 0.0M
2023-09-14 15.65 15.67 15.65 15.67 0.0M
2023-09-13 15.90 15.90 15.86 15.86 0.0M
2023-09-12 15.80 15.83 15.80 15.81 0.0M
2023-09-09 16.15 16.15 16.15 16.15 0.0M
2023-09-08 16.40 16.44 16.40 16.44 0.0M
2023-09-07 16.45 16.50 16.45 16.50 0.0M
2023-09-06 16.20 16.20 16.19 16.20 0.0M
2023-09-02 16.20 16.21 16.19 16.21 0.0M
2023-09-01 16.38 16.38 16.36 16.37 0.0M
2023-08-31 16.69 16.70 16.68 16.70 0.0M
2023-08-30 17.20 17.20 17.20 17.20 0.0M
2023-08-29 17.49 17.51 17.49 17.50 0.0M
2023-08-26 18.10 18.10 18.09 18.09 0.0M
2023-08-25 18.75 18.78 18.75 18.78 0.0M
2023-08-24 18.20 18.20 18.20 18.20 0.0M
2023-08-23 18.68 18.69 18.65 18.69 0.0M
2023-08-22 18.55 18.55 18.50 18.50 0.0M
2023-08-19 18.95 18.95 18.93 18.93 0.0M
2023-08-18 19.23 19.23 19.20 19.20 0.0M
2023-08-17 18.53 18.55 18.53 18.55 0.0M
2023-08-16 17.70 17.70 17.70 17.70 0.0M
2023-08-15 16.80 16.80 16.78 16.78 0.0M
2023-08-12 17.03 17.05 17.03 17.05 0.0M
2023-08-11 17.70 17.70 17.70 17.70 0.0M
2023-08-10 17.53 17.59 17.53 17.59 0.0M
2023-08-09 17.70 17.72 17.70 17.72 0.0M
2023-08-08 17.40 17.40 17.40 17.40 0.0M
2023-08-05 18.17 18.18 18.14 18.14 0.0M
2023-08-04 17.66 17.66 17.65 17.65 0.0M
2023-08-03 17.70 17.76 17.70 17.76 0.0M
2023-08-02 16.60 16.60 16.57 16.57 0.0M
2023-08-01 16.40 16.40 16.34 16.34 0.0M
2023-07-29 16.50 16.54 16.50 16.54 0.0M
2023-07-28 17.00 17.00 16.96 16.96 0.0M
2023-07-27 16.40 16.40 16.40 16.40 0.0M
2023-07-26 16.72 16.75 16.72 16.75 0.0M
2023-07-25 16.68 16.68 16.66 16.66 0.0M
2023-07-22 17.08 17.08 17.02 17.02 0.0M
2023-07-21 17.30 17.30 17.27 17.27 0.0M
2023-07-20 17.38 17.40 17.35 17.35 0.0M
2023-07-19 15.53 15.54 15.53 15.54 0.0M
2023-07-18 15.73 15.75 15.72 15.75 0.0M
2023-07-15 15.76 15.76 15.75 15.75 0.0M
2023-07-14 15.95 15.95 15.94 15.94 0.0M
2023-07-13 15.80 15.80 15.77 15.77 0.0M
2023-07-12 16.59 16.60 16.58 16.58 0.0M
2023-07-11 16.70 16.71 16.70 16.70 0.0M
2023-07-08 16.85 16.85 16.83 16.83 0.0M
2023-07-07 17.20 17.23 17.18 17.23 0.0M
2023-07-06 16.48 16.48 16.46 16.46 0.0M
2023-07-04 16.35 16.35 16.35 16.35 0.0M
2023-07-01 16.40 16.40 16.40 16.40 0.0M
2023-06-30 16.70 16.70 16.69 16.69 0.0M
2023-06-29 16.40 16.40 16.37 16.37 0.0M
2023-06-28 16.90 16.90 16.89 16.89 0.0M
2023-06-27 17.38 17.38 17.32 17.32 0.0M
2023-06-24 17.57 17.60 17.57 17.57 0.0M
2023-06-23 17.33 17.35 17.33 17.35 0.0M
2023-06-22 17.53 17.53 17.50 17.50 0.0M
2023-06-21 16.55 16.55 16.52 16.52 0.0M
2023-06-17 16.50 16.50 16.48 16.48 0.0M
2023-06-16 17.07 17.09 17.07 17.09 0.0M
2023-06-15 16.61 16.61 16.60 16.60 0.0M
2023-06-14 17.10 17.11 17.10 17.11 0.0M
2023-06-13 17.10 17.12 17.10 17.10 0.0M
2023-06-10 17.10 17.13 17.10 17.13 0.0M
2023-06-09 17.03 17.05 17.03 17.05 0.0M
2023-06-08 17.48 17.50 17.46 17.50 0.0M
2023-06-07 17.39 17.39 17.37 17.37 0.0M
2023-06-06 18.35 18.36 18.34 18.34 0.0M
2023-06-03 18.75 18.76 18.75 18.76 0.0M
2023-06-02 19.35 19.39 19.35 19.39 0.0M
2023-06-01 20.43 20.45 20.43 20.45 0.0M
2023-05-31 20.66 20.66 20.65 20.65 0.0M
2023-05-27 21.05 21.05 21.05 21.05 0.0M
2023-05-26 21.80 21.81 21.80 21.81 0.0M
2023-05-25 22.25 22.25 22.21 22.21 0.0M
2023-05-24 21.60 21.65 21.60 21.65 0.0M
2023-05-23 21.44 21.45 21.42 21.45 0.0M
2023-05-20 21.50 21.50 21.50 21.50 0.0M
2023-05-19 21.00 21.00 20.96 20.96 0.0M
2023-05-18 21.75 21.75 21.72 21.74 0.0M
2023-05-17 20.65 20.65 20.64 20.64 0.0M
2023-05-16 20.05 20.06 20.05 20.06 0.0M
2023-05-13 20.60 20.60 20.55 20.55 0.0M
2023-05-12 20.55 20.55 20.51 20.52 0.0M
2023-05-11 20.77 20.77 20.75 20.75 0.0M
2023-05-10 21.35 21.35 21.33 21.33 0.0M
2023-05-09 21.00 21.00 20.95 20.95 0.0M
2023-05-06 21.34 21.35 21.31 21.35 0.0M
2023-05-05 22.95 22.95 22.92 22.92 0.0M
2023-05-04 22.03 22.03 22.00 22.00 0.0M
2023-05-03 21.47 21.48 21.47 21.47 0.0M
2023-05-02 20.83 20.83 20.80 20.80 0.0M
2023-04-29 21.33 21.33 21.30 21.30 0.0M
2023-04-28 21.84 21.85 21.81 21.81 0.0M
2023-04-27 22.45 22.50 22.45 22.50 0.0M
2023-04-26 22.94 22.98 22.94 22.97 0.0M
2023-04-25 21.60 21.60 21.56 21.56 0.0M
2023-04-22 21.65 21.65 21.61 21.64 0.0M
2023-04-21 21.80 21.80 21.80 21.80 0.0M
2023-04-20 21.40 21.40 21.36 21.36 0.0M
2023-04-19 19.50 19.50 19.44 19.44 0.0M
2023-04-18 19.55 19.58 19.55 19.58 0.0M
2023-04-15 20.14 20.14 20.09 20.09 0.0M
2023-04-14 20.41 20.44 20.40 20.44 0.0M
2023-04-13 21.06 21.06 21.05 21.05 0.0M
2023-04-12 21.00 21.00 20.97 20.97 0.0M
2023-04-11 21.20 21.25 21.20 21.23 0.0M
2023-04-07 21.50 21.50 21.46 21.50 0.0M
2023-04-06 21.85 21.85 21.84 21.84 0.0M
2023-04-05 21.99 22.00 21.99 22.00 0.0M
2023-04-04 21.60 21.60 21.55 21.55 0.0M
2023-04-01 22.10 22.13 22.10 22.13 0.0M
2023-03-31 22.15 22.19 22.15 22.16 0.0M
2023-03-30 22.15 22.15 22.15 22.15 0.0M
2023-03-29 22.75 22.75 22.71 22.71 0.0M
2023-03-28 23.10 23.10 23.10 23.10 0.0M
2023-03-25 23.95 23.97 23.95 23.96 0.0M
2023-03-24 24.50 24.50 24.46 24.50 0.0M
2023-03-23 23.68 23.71 23.68 23.71 0.0M
2023-03-22 22.80 22.80 22.77 22.77 0.0M
2023-03-21 24.85 24.94 24.85 24.94 0.0M
2023-03-18 26.16 26.16 26.15 26.15 0.0M
2023-03-17 23.55 23.55 23.55 23.55 0.0M
2023-03-16 25.95 25.95 25.87 25.87 0.0M
2023-03-15 23.90 23.91 23.89 23.91 0.0M
2023-03-14 25.55 25.56 25.53 25.53 0.0M
2023-03-11 24.75 24.78 24.75 24.78 0.0M
2023-03-10 22.45 22.45 22.43 22.43 0.0M
2023-03-09 20.45 20.45 20.45 20.45 0.0M
2023-03-08 20.82 20.82 20.80 20.80 0.0M
2023-03-07 20.40 20.40 20.36 20.36 0.0M
2023-03-04 20.73 20.73 20.72 20.72 0.0M
2023-03-03 21.26 21.26 21.25 21.25 0.0M
2023-03-02 22.03 22.05 22.03 22.05 0.0M
2023-03-01 21.75 21.75 21.75 21.75 0.0M
2023-02-28 22.25 22.25 22.25 22.25 0.0M
2023-02-25 22.85 22.90 22.85 22.90 0.0M
2023-02-24 22.10 22.15 22.10 22.15 0.0M
2023-02-23 22.68 22.72 22.66 22.72 0.0M
2023-02-22 23.25 23.26 23.25 23.25 0.0M
2023-02-18 21.98 21.98 21.95 21.95 0.0M
2023-02-17 21.85 21.90 21.85 21.90 0.0M
2023-02-16 21.13 21.13 21.10 21.10 0.0M
2023-02-15 20.40 20.43 20.40 20.43 0.0M
2023-02-14 21.20 21.25 21.20 21.25 0.0M
2023-02-11 22.06 22.08 22.05 22.05 0.0M
2023-02-10 21.80 21.80 21.78 21.79 0.0M
2023-02-09 21.17 21.17 21.15 21.15 0.0M
2023-02-08 20.33 20.35 20.33 20.35 0.0M
2023-02-07 20.93 20.95 20.93 20.95 0.0M
2023-02-04 20.55 20.55 20.55 20.55 0.0M
2023-02-03 20.39 20.39 20.35 20.35 0.0M
2023-02-02 19.96 19.96 19.96 19.96 0.0M
2023-02-01 20.50 20.50 20.48 20.48 0.0M
2023-01-31 20.86 20.90 20.86 20.87 0.0M
2023-01-28 20.45 20.46 20.45 20.46 0.0M
2023-01-27 20.85 20.85 20.81 20.83 0.0M
2023-01-26 21.05 21.05 21.05 21.05 0.0M
2023-01-25 21.01 21.01 21.00 21.00 0.0M
2023-01-24 21.85 21.85 21.85 21.85 0.0M
2023-01-21 22.03 22.05 22.03 22.03 0.0M
2023-01-20 22.65 22.65 22.60 22.60 0.0M
2023-01-19 22.65 22.65 22.58 22.58 0.0M
2023-01-18 20.95 20.95 20.94 20.95 0.0M
2023-01-14 20.75 20.75 20.73 20.73 0.0M
2023-01-13 21.28 21.28 21.25 21.25 0.0M
2023-01-12 22.35 22.35 22.35 22.35 0.0M
2023-01-11 22.20 22.20 22.19 22.19 0.0M
2023-01-10 23.05 23.08 23.05 23.08 0.0M
2023-01-07 22.95 22.95 22.95 22.95 0.0M
2023-01-06 23.51 23.54 23.51 23.54 0.0M
2023-01-05 23.35 23.38 23.35 23.38 0.0M
2023-01-04 24.10 24.10 24.08 24.08 0.0M