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

VXIND2
🏛️ 美国 →
19.30
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
2024-12-31 17.83 17.85 17.79 17.79 0.0M
2024-12-28 17.60 17.60 17.56 17.56 0.0M
2024-12-27 16.93 16.98 16.93 16.98 0.0M
2024-12-25 16.85 16.85 16.85 16.85 0.0M
2024-12-24 17.59 17.59 17.56 17.56 0.0M
2024-12-21 18.70 18.70 18.58 18.59 0.0M
2024-12-20 21.00 21.05 21.00 21.02 0.0M
2024-12-19 19.55 19.68 19.55 19.68 0.0M
2024-12-18 16.93 16.96 16.93 16.95 0.0M
2024-12-17 16.64 16.65 16.61 16.61 0.0M
2024-12-14 16.28 16.28 16.25 16.28 0.0M
2024-12-13 16.28 16.30 16.28 16.30 0.0M
2024-12-12 16.20 16.20 16.18 16.18 0.0M
2024-12-11 16.28 16.28 16.27 16.27 0.0M
2024-12-10 16.30 16.30 16.30 16.30 0.0M
2024-12-07 15.98 15.98 15.95 15.95 0.0M
2024-12-06 16.20 16.20 16.19 16.20 0.0M
2024-12-05 16.07 16.09 16.07 16.09 0.0M
2024-12-04 15.93 15.94 15.92 15.94 0.0M
2024-12-03 16.03 16.04 16.03 16.03 0.0M
2024-11-30 16.05 16.05 16.05 16.05 0.0M
2024-11-28 16.28 16.28 16.26 16.26 0.0M
2024-11-27 16.38 16.38 16.34 16.34 0.0M
2024-11-26 16.44 16.44 16.42 16.43 0.0M
2024-11-23 16.83 16.84 16.83 16.84 0.0M
2024-11-22 17.23 17.28 17.23 17.28 0.0M
2024-11-21 17.43 17.43 17.41 17.41 0.0M
2024-11-20 16.38 16.42 16.38 16.41 0.0M
2024-11-19 15.85 15.87 15.85 15.85 0.0M
2024-11-16 16.33 16.37 16.31 16.37 0.0M
2024-11-15 15.48 15.48 15.44 15.44 0.0M
2024-11-14 15.45 15.46 15.45 15.46 0.0M
2024-11-13 15.73 15.74 15.73 15.74 0.0M
2024-11-12 15.73 15.73 15.72 15.72 0.0M
2024-11-09 15.78 15.79 15.76 15.76 0.0M
2024-11-08 15.88 15.88 15.82 15.83 0.0M
2024-11-07 16.23 16.28 16.23 16.28 0.0M
2024-11-06 17.92 17.92 17.90 17.90 0.0M
2024-11-05 18.75 18.75 18.71 18.72 0.0M
2024-11-02 19.48 19.48 19.46 19.48 0.0M
2024-11-01 19.70 19.73 19.70 19.73 0.0M
2024-10-31 18.55 18.56 18.55 18.55 0.0M
2024-10-30 18.20 18.20 18.19 18.20 0.0M
2024-10-29 18.23 18.25 18.22 18.25 0.0M
2024-10-26 19.03 19.04 19.03 19.04 0.0M
2024-10-25 18.38 18.38 18.37 18.37 0.0M
2024-10-24 18.60 18.63 18.60 18.63 0.0M
2024-10-23 17.84 17.84 17.83 17.84 0.0M
2024-10-22 17.93 17.94 17.93 17.94 0.0M
2024-10-19 17.93 17.94 17.91 17.94 0.0M
2024-10-18 18.33 18.33 18.32 18.32 0.0M
2024-10-17 18.50 18.50 18.49 18.49 0.0M
2024-10-16 19.35 19.35 19.31 19.31 0.0M
2024-10-15 18.65 18.66 18.65 18.65 0.0M
2024-10-12 19.33 19.34 19.33 19.34 0.0M
2024-10-11 19.58 19.59 19.56 19.56 0.0M
2024-10-10 19.33 19.35 19.31 19.35 0.0M
2024-10-09 19.85 19.89 19.85 19.89 0.0M
2024-10-08 20.65 20.65 20.65 20.65 0.0M
2024-10-05 19.13 19.16 19.13 19.16 0.0M
2024-10-04 19.85 19.93 19.85 19.91 0.0M
2024-10-03 19.05 19.11 19.05 19.11 0.0M
2024-10-02 19.25 19.29 19.25 19.29 0.0M
2024-10-01 18.10 18.10 18.09 18.10 0.0M
2024-09-28 18.51 18.52 18.51 18.52 0.0M
2024-09-27 17.83 17.85 17.83 17.84 0.0M
2024-09-26 17.88 17.91 17.88 17.91 0.0M
2024-09-25 17.68 17.68 17.66 17.66 0.0M
2024-09-24 17.73 17.73 17.71 17.71 0.0M
2024-09-21 17.70 17.72 17.70 17.71 0.0M
2024-09-20 17.78 17.80 17.77 17.80 0.0M
2024-09-19 18.35 18.41 18.34 18.41 0.0M
2024-09-18 19.03 19.05 19.03 19.03 0.0M
2024-09-17 18.63 18.66 18.62 18.66 0.0M
2024-09-14 18.48 18.49 18.48 18.49 0.0M
2024-09-13 18.54 18.54 18.51 18.51 0.0M
2024-09-12 18.65 18.65 18.61 18.61 0.0M
2024-09-11 19.32 19.33 19.32 19.33 0.0M
2024-09-10 19.70 19.73 19.70 19.72 0.0M
2024-09-07 20.95 20.96 20.92 20.92 0.0M
2024-09-06 19.69 19.69 19.69 19.69 0.0M
2024-09-05 20.60 20.60 20.56 20.56 0.0M
2024-09-04 20.15 20.19 20.15 20.18 0.0M
2024-08-31 17.39 17.40 17.39 17.40 0.0M
2024-08-30 17.87 17.87 17.86 17.86 0.0M
2024-08-29 18.39 18.40 18.39 18.40 0.0M
2024-08-28 17.66 17.66 17.66 17.66 0.0M
2024-08-27 17.92 17.96 17.92 17.96 0.0M
2024-08-24 18.06 18.06 18.06 18.06 0.0M
2024-08-23 19.09 19.09 19.04 19.04 0.0M
2024-08-22 18.52 18.52 18.48 18.48 0.0M
2024-08-21 16.05 16.05 16.03 16.04 0.0M
2024-08-20 15.40 15.40 15.37 15.37 0.0M
2024-08-17 15.68 15.69 15.67 15.69 0.0M
2024-08-16 15.71 15.75 15.71 15.75 0.0M
2024-08-15 16.28 16.28 16.26 16.26 0.0M
2024-08-14 17.40 17.40 17.40 17.40 0.0M
2024-08-13 18.89 18.89 18.83 18.83 0.0M
2024-08-10 18.95 18.95 18.84 18.85 0.0M
2024-08-09 21.81 21.81 21.73 21.73 0.0M
2024-08-08 23.66 23.66 23.58 23.58 0.0M
2024-08-07 25.28 25.28 24.87 24.87 0.0M
2024-08-06 30.32 30.41 30.32 30.39 0.0M
2024-08-03 21.79 21.98 21.79 21.98 0.0M
2024-08-02 17.81 17.85 17.81 17.85 0.0M
2024-08-01 16.50 16.50 16.49 16.49 0.0M
2024-07-31 16.81 16.85 16.81 16.83 0.0M
2024-07-30 16.43 16.43 16.40 16.40 0.0M
2024-07-27 16.75 16.75 16.72 16.72 0.0M
2024-07-26 17.52 17.57 17.51 17.57 0.0M
2024-07-25 17.49 17.49 17.45 17.46 0.0M
2024-07-24 15.73 15.73 15.70 15.70 0.0M
2024-07-23 15.80 15.80 15.80 15.80 0.0M
2024-07-20 16.51 16.51 16.51 16.51 0.0M
2024-07-19 16.05 16.05 16.02 16.05 0.0M
2024-07-18 15.75 15.78 15.75 15.78 0.0M
2024-07-17 14.31 14.34 14.31 14.34 0.0M
2024-07-16 14.26 14.26 14.22 14.22 0.0M
2024-07-13 14.00 14.02 14.00 14.02 0.0M
2024-07-12 14.16 14.20 14.16 14.20 0.0M
2024-07-11 14.13 14.15 14.13 14.15 0.0M
2024-07-10 14.23 14.23 14.20 14.22 0.0M
2024-07-09 14.19 14.19 14.18 14.18 0.0M
2024-07-06 14.36 14.37 14.36 14.37 0.0M
2024-07-04 14.35 14.35 14.35 14.35 0.0M
2024-07-03 14.27 14.30 14.27 14.30 0.0M
2024-07-02 14.45 14.45 14.43 14.43 0.0M
2024-06-29 14.92 14.94 14.91 14.94 0.0M
2024-06-28 14.82 14.82 14.82 14.82 0.0M
2024-06-27 14.87 14.89 14.87 14.89 0.0M
2024-06-26 14.99 14.99 14.98 14.99 0.0M
2024-06-25 15.29 15.29 15.28 15.28 0.0M
2024-06-22 15.35 15.35 15.34 15.34 0.0M
2024-06-21 15.66 15.67 15.65 15.65 0.0M
2024-06-19 15.31 15.31 15.30 15.30 0.0M
2024-06-18 14.31 14.32 14.31 14.32 0.0M
2024-06-15 14.41 14.42 14.41 14.41 0.0M
2024-06-14 13.98 13.98 13.96 13.97 0.0M
2024-06-13 13.96 13.98 13.96 13.97 0.0M
2024-06-12 14.24 14.25 14.22 14.24 0.0M
2024-06-11 14.22 14.24 14.22 14.24 0.0M
2024-06-08 14.23 14.23 14.22 14.22 0.0M
2024-06-07 14.40 14.40 14.32 14.32 0.0M
2024-06-06 14.36 14.40 14.36 14.39 0.0M
2024-06-05 14.60 14.60 14.59 14.59 0.0M
2024-06-04 14.52 14.52 14.51 14.51 0.0M
2024-06-01 14.60 14.60 14.58 14.58 0.0M
2024-05-31 14.91 14.91 14.90 14.90 0.0M
2024-05-30 14.95 14.95 14.95 14.95 0.0M
2024-05-29 14.60 14.60 14.56 14.56 0.0M
2024-05-25 14.31 14.31 14.31 14.31 0.0M
2024-05-24 14.70 14.70 14.67 14.67 0.0M
2024-05-23 14.50 14.51 14.50 14.51 0.0M
2024-05-22 13.35 13.39 13.35 13.39 0.0M
2024-05-21 13.63 13.63 13.60 13.60 0.0M
2024-05-18 13.63 13.63 13.61 13.61 0.0M
2024-05-17 13.74 13.74 13.72 13.74 0.0M
2024-05-16 13.77 13.78 13.77 13.78 0.0M
2024-05-15 14.25 14.26 14.25 14.26 0.0M
2024-05-14 14.55 14.55 14.53 14.53 0.0M
2024-05-11 14.39 14.39 14.37 14.38 0.0M
2024-05-10 14.58 14.58 14.57 14.57 0.0M
2024-05-09 14.62 14.64 14.61 14.61 0.0M
2024-05-08 14.73 14.74 14.71 14.71 0.0M
2024-05-07 14.76 14.79 14.76 14.79 0.0M
2024-05-04 15.17 15.17 15.16 15.17 0.0M
2024-05-03 15.64 15.65 15.63 15.65 0.0M
2024-05-02 16.07 16.08 16.06 16.08 0.0M
2024-05-01 15.95 15.95 15.95 15.95 0.0M
2024-04-30 15.68 15.68 15.65 15.65 0.0M
2024-04-27 15.92 15.92 15.91 15.91 0.0M
2024-04-26 16.21 16.24 16.21 16.24 0.0M
2024-04-25 16.04 16.05 16.03 16.03 0.0M
2024-04-24 16.22 16.23 16.21 16.21 0.0M
2024-04-23 16.81 16.82 16.81 16.81 0.0M
2024-04-20 17.96 17.96 17.95 17.95 0.0M
2024-04-19 17.65 17.65 17.64 17.65 0.0M
2024-04-18 17.53 17.53 17.52 17.52 0.0M
2024-04-17 17.49 17.49 17.46 17.46 0.0M
2024-04-16 17.95 18.02 17.95 18.01 0.0M
2024-04-13 17.15 17.15 17.12 17.12 0.0M
2024-04-12 15.90 15.90 15.90 15.90 0.0M
2024-04-11 16.11 16.15 16.11 16.15 0.0M
2024-04-10 15.87 15.90 15.87 15.90 0.0M
2024-04-09 15.95 15.96 15.95 15.95 0.0M
2024-04-06 16.51 16.53 16.51 16.51 0.0M
2024-04-05 16.31 16.31 16.21 16.21 0.0M
2024-04-04 15.60 15.64 15.60 15.64 0.0M
2024-04-03 15.84 15.84 15.78 15.78 0.0M
2024-04-02 15.41 15.43 15.41 15.43 0.0M
2024-03-29 15.40 15.42 15.39 15.42 0.0M
2024-03-28 15.23 15.23 15.20 15.20 0.0M
2024-03-27 15.40 15.40 15.40 15.40 0.0M
2024-03-26 15.50 15.50 15.49 15.50 0.0M
2024-03-23 15.55 15.58 15.55 15.58 0.0M
2024-03-22 15.55 15.55 15.54 15.54 0.0M
2024-03-21 15.55 15.55 15.55 15.55 0.0M
2024-03-20 14.91 14.92 14.91 14.92 0.0M
2024-03-19 15.32 15.33 15.31 15.33 0.0M
2024-03-16 15.70 15.70 15.68 15.68 0.0M
2024-03-15 15.44 15.45 15.40 15.40 0.0M
2024-03-14 15.09 15.09 15.04 15.04 0.0M
2024-03-13 15.10 15.11 15.10 15.10 0.0M
2024-03-12 15.80 15.82 15.80 15.82 0.0M
2024-03-09 15.91 15.95 15.91 15.95 0.0M
2024-03-08 15.61 15.62 15.61 15.62 0.0M
2024-03-07 15.63 15.63 15.61 15.61 0.0M
2024-03-06 15.61 15.61 15.61 15.61 0.0M
2024-03-05 15.06 15.07 15.05 15.05 0.0M
2024-03-02 15.12 15.13 15.10 15.10 0.0M
2024-03-01 15.06 15.06 15.05 15.05 0.0M
2024-02-29 15.20 15.23 15.20 15.23 0.0M
2024-02-28 15.03 15.03 15.02 15.02 0.0M
2024-02-27 15.26 15.27 15.25 15.25 0.0M
2024-02-24 15.42 15.43 15.40 15.40 0.0M
2024-02-23 15.90 15.92 15.90 15.92 0.0M
2024-02-22 16.07 16.10 16.07 16.10 0.0M
2024-02-21 16.28 16.29 16.28 16.29 0.0M
2024-02-17 15.86 15.90 15.86 15.90 0.0M
2024-02-16 15.97 15.97 15.97 15.97 0.0M
2024-02-15 16.05 16.05 16.05 16.05 0.0M
2024-02-14 16.08 16.08 16.01 16.01 0.0M
2024-02-13 14.99 14.99 14.95 14.95 0.0M
2024-02-10 14.67 14.70 14.66 14.70 0.0M
2024-02-09 14.52 14.54 14.51 14.53 0.0M
2024-02-08 14.61 14.65 14.61 14.64 0.0M
2024-02-07 14.62 14.65 14.62 14.65 0.0M
2024-02-06 15.01 15.01 15.00 15.00 0.0M
2024-02-03 15.55 15.55 15.55 15.55 0.0M
2024-02-02 15.57 15.57 15.55 15.55 0.0M
2024-02-01 15.74 15.74 15.67 15.67 0.0M
2024-01-31 15.01 15.05 15.01 15.04 0.0M
2024-01-30 15.24 15.25 15.24 15.25 0.0M
2024-01-27 15.24 15.24 15.18 15.18 0.0M
2024-01-26 15.30 15.31 15.30 15.31 0.0M
2024-01-25 15.15 15.15 15.12 15.12 0.0M
2024-01-24 14.80 14.81 14.77 14.77 0.0M
2024-01-23 15.20 15.20 15.17 15.17 0.0M
2024-01-20 15.65 15.70 15.65 15.70 0.0M
2024-01-19 16.00 16.00 16.00 16.00 0.0M
2024-01-18 16.38 16.38 16.35 16.35 0.0M
2024-01-17 15.00 15.01 14.99 14.99 0.0M
2024-01-13 14.45 14.46 14.45 14.46 0.0M
2024-01-12 14.29 14.29 14.25 14.25 0.0M
2024-01-11 14.33 14.33 14.30 14.30 0.0M
2024-01-10 14.40 14.43 14.40 14.43 0.0M
2024-01-09 14.80 14.80 14.79 14.79 0.0M
2024-01-06 15.12 15.12 15.10 15.10 0.0M
2024-01-05 15.55 15.61 15.55 15.60 0.0M
2024-01-04 15.64 15.64 15.62 15.62 0.0M
2024-01-03 15.15 15.20 15.15 15.20 0.0M