CBOE VX Futures 3rd Near-Term Month Indicative Daily Settlement Value (VXIND3)

VXIND3
🏛️ 美国 →
19.85
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
2023-12-30 16.30 16.30 16.25 16.27 0.0M
2023-12-29 16.26 16.26 16.24 16.24 0.0M
2023-12-28 16.33 16.35 16.30 16.30 0.0M
2023-12-27 16.85 16.85 16.81 16.81 0.0M
2023-12-23 17.10 17.10 17.08 17.08 0.0M
2023-12-22 17.25 17.25 17.24 17.24 0.0M
2023-12-21 17.55 17.55 17.53 17.53 0.0M
2023-12-20 16.00 16.00 16.00 16.00 0.0M
2023-12-19 15.75 15.75 15.75 15.75 0.0M
2023-12-16 15.55 15.55 15.55 15.55 0.0M
2023-12-15 15.00 15.00 15.00 15.00 0.0M
2023-12-14 15.08 15.10 15.08 15.10 0.0M
2023-12-13 15.34 15.35 15.33 15.33 0.0M
2023-12-12 15.70 15.70 15.66 15.67 0.0M
2023-12-09 15.93 15.95 15.90 15.90 0.0M
2023-12-08 16.30 16.35 16.30 16.35 0.0M
2023-12-07 16.40 16.40 16.35 16.35 0.0M
2023-12-06 16.33 16.33 16.30 16.33 0.0M
2023-12-05 16.35 16.40 16.35 16.40 0.0M
2023-12-02 16.32 16.32 16.31 16.31 0.0M
2023-12-01 16.40 16.45 16.40 16.44 0.0M
2023-11-30 16.63 16.65 16.63 16.65 0.0M
2023-11-29 16.35 16.35 16.35 16.35 0.0M
2023-11-28 16.50 16.51 16.50 16.51 0.0M
2023-11-25 16.35 16.35 16.35 16.35 0.0M
2023-11-23 16.85 16.85 16.83 16.84 0.0M
2023-11-22 16.70 16.70 16.68 16.68 0.0M
2023-11-21 17.05 17.05 17.00 17.00 0.0M
2023-11-18 17.10 17.10 17.06 17.06 0.0M
2023-11-17 17.25 17.25 17.25 17.25 0.0M
2023-11-16 17.40 17.40 17.40 17.40 0.0M
2023-11-15 17.10 17.10 17.09 17.09 0.0M
2023-11-14 17.16 17.16 17.13 17.13 0.0M
2023-11-11 17.20 17.25 17.20 17.23 0.0M
2023-11-10 17.80 17.80 17.78 17.78 0.0M
2023-11-09 17.35 17.35 17.30 17.30 0.0M
2023-11-08 17.60 17.60 17.60 17.60 0.0M
2023-11-07 17.63 17.65 17.62 17.65 0.0M
2023-11-04 18.20 18.22 18.20 18.22 0.0M
2023-11-03 18.60 18.60 18.59 18.59 0.0M
2023-11-02 19.05 19.05 19.01 19.01 0.0M
2023-11-01 19.70 19.70 19.70 19.70 0.0M
2023-10-31 20.58 20.60 20.58 20.60 0.0M
2023-10-28 21.89 21.89 21.85 21.85 0.0M
2023-10-27 21.25 21.25 21.25 21.25 0.0M
2023-10-26 21.17 21.17 21.16 21.16 0.0M
2023-10-25 20.20 20.21 20.20 20.20 0.0M
2023-10-24 20.81 20.84 20.81 20.82 0.0M
2023-10-21 21.45 21.45 21.45 21.45 0.0M
2023-10-20 21.35 21.35 21.35 21.35 0.0M
2023-10-19 20.40 20.44 20.40 20.44 0.0M
2023-10-18 18.75 18.75 18.75 18.75 0.0M
2023-10-17 18.40 18.44 18.40 18.44 0.0M
2023-10-14 19.78 19.78 19.74 19.74 0.0M
2023-10-13 18.05 18.05 18.05 18.05 0.0M
2023-10-12 17.70 17.76 17.70 17.76 0.0M
2023-10-11 18.00 18.04 18.00 18.04 0.0M
2023-10-10 18.60 18.60 18.55 18.55 0.0M
2023-10-07 18.65 18.66 18.65 18.66 0.0M
2023-10-06 18.95 18.96 18.95 18.96 0.0M
2023-10-05 19.05 19.08 19.05 19.08 0.0M
2023-10-04 19.65 19.65 19.64 19.64 0.0M
2023-10-03 18.28 18.30 18.28 18.30 0.0M
2023-09-30 18.30 18.34 18.30 18.34 0.0M
2023-09-29 18.20 18.20 18.20 18.20 0.0M
2023-09-28 18.85 18.85 18.82 18.82 0.0M
2023-09-27 19.05 19.05 19.05 19.05 0.0M
2023-09-26 18.05 18.05 18.02 18.03 0.0M
2023-09-23 17.95 17.95 17.94 17.94 0.0M
2023-09-22 17.85 17.85 17.81 17.81 0.0M
2023-09-21 17.20 17.20 17.16 17.16 0.0M
2023-09-20 16.40 16.40 16.40 16.40 0.0M
2023-09-19 16.50 16.52 16.50 16.52 0.0M
2023-09-16 16.55 16.55 16.52 16.53 0.0M
2023-09-15 16.13 16.14 16.12 16.14 0.0M
2023-09-14 16.60 16.62 16.60 16.62 0.0M
2023-09-13 16.70 16.70 16.70 16.70 0.0M
2023-09-12 16.63 16.63 16.60 16.61 0.0M
2023-09-09 16.99 16.99 16.98 16.98 0.0M
2023-09-08 17.15 17.15 17.15 17.15 0.0M
2023-09-07 17.25 17.25 17.25 17.25 0.0M
2023-09-06 17.00 17.00 17.00 17.00 0.0M
2023-09-02 17.10 17.10 17.08 17.10 0.0M
2023-09-01 17.25 17.25 17.23 17.23 0.0M
2023-08-31 17.50 17.50 17.50 17.50 0.0M
2023-08-30 17.85 17.85 17.85 17.85 0.0M
2023-08-29 18.14 18.15 18.14 18.15 0.0M
2023-08-26 18.60 18.60 18.58 18.58 0.0M
2023-08-25 19.12 19.13 19.12 19.13 0.0M
2023-08-24 18.70 18.74 18.70 18.73 0.0M
2023-08-23 19.05 19.05 19.05 19.05 0.0M
2023-08-22 18.93 18.95 18.93 18.95 0.0M
2023-08-19 19.25 19.25 19.23 19.23 0.0M
2023-08-18 19.45 19.45 19.38 19.38 0.0M
2023-08-17 18.90 18.90 18.90 18.90 0.0M
2023-08-16 18.30 18.30 18.30 18.30 0.0M
2023-08-15 17.60 17.60 17.60 17.60 0.0M
2023-08-12 17.80 17.82 17.80 17.82 0.0M
2023-08-11 18.35 18.35 18.35 18.35 0.0M
2023-08-10 18.25 18.31 18.25 18.31 0.0M
2023-08-09 18.38 18.40 18.38 18.40 0.0M
2023-08-08 18.08 18.10 18.08 18.10 0.0M
2023-08-05 18.80 18.80 18.72 18.72 0.0M
2023-08-04 18.33 18.33 18.30 18.30 0.0M
2023-08-03 18.40 18.40 18.36 18.38 0.0M
2023-08-02 17.50 17.50 17.50 17.50 0.0M
2023-08-01 17.31 17.31 17.28 17.28 0.0M
2023-07-29 17.35 17.39 17.35 17.39 0.0M
2023-07-28 17.80 17.80 17.75 17.76 0.0M
2023-07-27 17.28 17.28 17.24 17.24 0.0M
2023-07-26 17.55 17.55 17.55 17.55 0.0M
2023-07-25 17.50 17.50 17.50 17.50 0.0M
2023-07-22 17.83 17.83 17.80 17.80 0.0M
2023-07-21 17.95 17.99 17.95 17.95 0.0M
2023-07-20 17.98 18.00 17.96 17.96 0.0M
2023-07-19 17.05 17.05 17.04 17.04 0.0M
2023-07-18 17.05 17.08 17.05 17.08 0.0M
2023-07-15 17.06 17.06 17.04 17.04 0.0M
2023-07-14 17.10 17.10 17.10 17.10 0.0M
2023-07-13 17.10 17.10 17.10 17.10 0.0M
2023-07-12 17.65 17.65 17.64 17.64 0.0M
2023-07-11 17.70 17.70 17.66 17.66 0.0M
2023-07-08 17.95 17.95 17.94 17.94 0.0M
2023-07-07 18.20 18.22 18.19 18.22 0.0M
2023-07-06 17.63 17.63 17.60 17.60 0.0M
2023-07-04 17.57 17.57 17.57 17.57 0.0M
2023-07-01 17.60 17.61 17.60 17.60 0.0M
2023-06-30 17.96 18.00 17.96 18.00 0.0M
2023-06-29 17.65 17.65 17.64 17.64 0.0M
2023-06-28 18.14 18.14 18.13 18.14 0.0M
2023-06-27 18.68 18.70 18.64 18.64 0.0M
2023-06-24 18.93 18.93 18.90 18.90 0.0M
2023-06-23 18.65 18.69 18.65 18.69 0.0M
2023-06-22 18.90 18.90 18.90 18.90 0.0M
2023-06-21 17.90 17.90 17.90 17.90 0.0M
2023-06-17 17.80 17.84 17.80 17.84 0.0M
2023-06-16 18.25 18.25 18.25 18.25 0.0M
2023-06-15 17.95 17.95 17.95 17.95 0.0M
2023-06-14 18.25 18.28 18.25 18.28 0.0M
2023-06-13 18.35 18.35 18.30 18.32 0.0M
2023-06-10 18.35 18.36 18.35 18.36 0.0M
2023-06-09 18.33 18.35 18.33 18.35 0.0M
2023-06-08 18.83 18.83 18.80 18.80 0.0M
2023-06-07 18.63 18.65 18.61 18.61 0.0M
2023-06-06 19.55 19.55 19.55 19.55 0.0M
2023-06-03 19.78 19.80 19.78 19.79 0.0M
2023-06-02 20.35 20.35 20.35 20.35 0.0M
2023-06-01 21.30 21.30 21.30 21.30 0.0M
2023-05-31 21.50 21.50 21.50 21.50 0.0M
2023-05-27 21.75 21.75 21.75 21.75 0.0M
2023-05-26 22.40 22.40 22.40 22.40 0.0M
2023-05-25 22.70 22.73 22.70 22.72 0.0M
2023-05-24 22.40 22.40 22.35 22.36 0.0M
2023-05-23 22.33 22.35 22.30 22.35 0.0M
2023-05-20 22.38 22.40 22.38 22.39 0.0M
2023-05-19 22.00 22.00 21.95 21.95 0.0M
2023-05-18 22.50 22.54 22.50 22.54 0.0M
2023-05-17 22.26 22.26 22.25 22.25 0.0M
2023-05-16 21.65 21.68 21.65 21.66 0.0M
2023-05-13 22.15 22.15 22.15 22.15 0.0M
2023-05-12 22.05 22.05 22.04 22.05 0.0M
2023-05-11 22.30 22.30 22.30 22.30 0.0M
2023-05-10 22.83 22.83 22.80 22.82 0.0M
2023-05-09 22.58 22.58 22.55 22.55 0.0M
2023-05-06 22.85 22.85 22.81 22.81 0.0M
2023-05-05 24.15 24.15 24.13 24.13 0.0M
2023-05-04 23.40 23.40 23.40 23.40 0.0M
2023-05-03 22.98 22.98 22.95 22.98 0.0M
2023-05-02 22.45 22.45 22.40 22.40 0.0M
2023-04-29 22.87 22.89 22.87 22.89 0.0M
2023-04-28 23.15 23.15 23.11 23.11 0.0M
2023-04-27 23.60 23.60 23.55 23.56 0.0M
2023-04-26 23.95 23.98 23.95 23.97 0.0M
2023-04-25 22.85 22.85 22.84 22.84 0.0M
2023-04-22 22.80 22.80 22.80 22.80 0.0M
2023-04-21 22.89 22.90 22.87 22.87 0.0M
2023-04-20 22.50 22.50 22.46 22.49 0.0M
2023-04-19 21.20 21.20 21.20 21.20 0.0M
2023-04-18 21.13 21.15 21.13 21.15 0.0M
2023-04-15 21.70 21.70 21.70 21.70 0.0M
2023-04-14 21.80 21.80 21.79 21.80 0.0M
2023-04-13 22.28 22.28 22.25 22.25 0.0M
2023-04-12 22.25 22.25 22.24 22.24 0.0M
2023-04-11 22.40 22.44 22.40 22.44 0.0M
2023-04-07 22.75 22.75 22.74 22.74 0.0M
2023-04-06 23.00 23.00 23.00 23.00 0.0M
2023-04-05 23.03 23.05 23.02 23.03 0.0M
2023-04-04 22.53 22.53 22.50 22.50 0.0M
2023-04-01 22.98 22.98 22.95 22.96 0.0M
2023-03-31 23.03 23.03 23.00 23.00 0.0M
2023-03-30 22.98 23.00 22.95 22.98 0.0M
2023-03-29 23.45 23.45 23.40 23.40 0.0M
2023-03-28 23.65 23.65 23.65 23.65 0.0M
2023-03-25 24.45 24.45 24.45 24.45 0.0M
2023-03-24 24.73 24.73 24.70 24.71 0.0M
2023-03-23 24.00 24.01 24.00 24.01 0.0M
2023-03-22 23.31 23.32 23.30 23.30 0.0M
2023-03-21 25.03 25.06 25.02 25.06 0.0M
2023-03-18 25.95 25.95 25.95 25.95 0.0M
2023-03-17 23.80 23.82 23.80 23.82 0.0M
2023-03-16 25.65 25.67 25.52 25.52 0.0M
2023-03-15 23.96 24.01 23.96 24.01 0.0M
2023-03-14 25.25 25.25 25.16 25.16 0.0M
2023-03-11 24.50 24.51 24.50 24.50 0.0M
2023-03-10 22.60 22.60 22.58 22.58 0.0M
2023-03-09 21.05 21.05 21.00 21.00 0.0M
2023-03-08 21.30 21.34 21.30 21.34 0.0M
2023-03-07 20.95 20.95 20.92 20.92 0.0M
2023-03-04 21.28 21.30 21.28 21.29 0.0M
2023-03-03 21.73 21.74 21.70 21.74 0.0M
2023-03-02 22.40 22.45 22.40 22.45 0.0M
2023-03-01 22.15 22.15 22.15 22.15 0.0M
2023-02-28 22.53 22.55 22.53 22.53 0.0M
2023-02-25 23.10 23.10 23.10 23.10 0.0M
2023-02-24 22.40 22.40 22.40 22.40 0.0M
2023-02-23 22.90 22.90 22.89 22.90 0.0M
2023-02-22 23.35 23.35 23.32 23.32 0.0M
2023-02-18 22.27 22.27 22.25 22.25 0.0M
2023-02-17 22.20 22.20 22.20 22.20 0.0M
2023-02-16 21.60 21.60 21.60 21.60 0.0M
2023-02-15 21.30 21.31 21.30 21.31 0.0M
2023-02-14 21.95 21.95 21.91 21.95 0.0M
2023-02-11 22.78 22.79 22.75 22.75 0.0M
2023-02-10 22.40 22.40 22.40 22.40 0.0M
2023-02-09 21.88 21.88 21.85 21.86 0.0M
2023-02-08 21.03 21.05 21.03 21.05 0.0M
2023-02-07 21.60 21.61 21.60 21.61 0.0M
2023-02-04 21.38 21.38 21.35 21.35 0.0M
2023-02-03 21.12 21.13 21.10 21.10 0.0M
2023-02-02 20.73 20.73 20.70 20.70 0.0M
2023-02-01 21.13 21.13 21.10 21.10 0.0M
2023-01-31 21.43 21.45 21.43 21.45 0.0M
2023-01-28 21.18 21.20 21.15 21.20 0.0M
2023-01-27 21.53 21.53 21.50 21.50 0.0M
2023-01-26 21.73 21.76 21.73 21.76 0.0M
2023-01-25 21.75 21.75 21.73 21.73 0.0M
2023-01-24 22.53 22.53 22.49 22.49 0.0M
2023-01-21 22.73 22.75 22.70 22.71 0.0M
2023-01-20 23.28 23.28 23.25 23.25 0.0M
2023-01-19 23.33 23.35 23.30 23.30 0.0M
2023-01-18 21.85 21.85 21.82 21.82 0.0M
2023-01-14 21.85 21.85 21.85 21.85 0.0M
2023-01-13 22.28 22.30 22.28 22.30 0.0M
2023-01-12 23.05 23.10 23.05 23.09 0.0M
2023-01-11 23.05 23.05 23.01 23.02 0.0M
2023-01-10 23.70 23.71 23.70 23.71 0.0M
2023-01-07 23.70 23.70 23.70 23.70 0.0M
2023-01-06 24.33 24.34 24.31 24.31 0.0M
2023-01-05 24.20 24.24 24.20 24.24 0.0M
2023-01-04 24.85 24.85 24.85 24.85 0.0M