CBOE VX Futures 1st Near-Term Month Indicative Daily Settlement Value (VXIND1)

VXIND1
🏛️ 美国 →
17.75
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
2025-09-29 17.74 17.75 17.73 17.75 0.0M
2025-09-26 17.50 17.50 17.49 17.49 0.0M
2025-09-25 18.27 18.33 18.27 18.33 0.0M
2025-09-23 18.30 18.34 18.30 18.34 0.0M
2025-09-19 17.68 17.72 17.65 17.72 0.0M
2025-09-18 17.75 17.78 17.75 17.78 0.0M
2025-09-17 16.15 16.15 16.10 16.10 0.0M
2025-09-16 15.78 15.78 15.75 15.76 0.0M
2025-09-13 15.56 15.59 15.56 15.59 0.0M
2025-09-12 15.61 15.65 15.61 15.65 0.0M
2025-09-11 16.08 16.13 16.08 16.13 0.0M
2025-09-10 16.28 16.29 16.26 16.29 0.0M
2025-09-09 16.36 16.36 16.36 16.36 0.0M
2025-09-07 16.72 16.71 16.71 16.71 0.0M
2025-09-06 16.72 16.75 16.71 16.71 0.0M
2025-09-05 16.60 16.60 16.60 16.60 0.0M
2025-09-04 17.15 17.19 17.15 17.19 0.0M
2025-09-03 17.78 17.78 17.73 17.73 0.0M
2025-08-30 17.13 17.15 17.12 17.15 0.0M
2025-08-29 16.66 16.66 16.65 16.65 0.0M
2025-08-28 16.93 16.94 16.90 16.90 0.0M
2025-08-27 16.88 16.89 16.87 16.89 0.0M
2025-08-26 17.00 17.02 16.99 17.02 0.0M
2025-08-23 17.00 17.00 17.00 17.00 0.0M
2025-08-22 18.58 18.63 18.57 18.61 0.0M
2025-08-21 18.33 18.34 18.30 18.30 0.0M
2025-08-20 15.58 15.59 15.57 15.57 0.0M
2025-08-19 15.30 15.32 15.30 15.32 0.0M
2025-08-16 15.78 15.78 15.75 15.77 0.0M
2025-08-15 15.68 15.73 15.67 15.73 0.0M
2025-08-14 15.59 15.65 15.59 15.65 0.0M
2025-08-13 15.87 15.89 15.87 15.89 0.0M
2025-08-12 16.93 16.93 16.90 16.90 0.0M
2025-08-09 16.85 16.88 16.85 16.87 0.0M
2025-08-08 17.83 17.83 17.80 17.80 0.0M
2025-08-07 17.62 17.62 17.61 17.61 0.0M
2025-08-06 18.35 18.35 18.31 18.31 0.0M
2025-08-05 18.11 18.12 18.10 18.10 0.0M
2025-08-02 19.89 19.89 19.85 19.85 0.0M
2025-08-01 18.02 18.02 17.96 17.96 0.0M
2025-07-31 17.90 17.91 17.90 17.90 0.0M
2025-07-30 17.84 17.85 17.83 17.84 0.0M
2025-07-29 17.40 17.40 17.40 17.40 0.0M
2025-07-26 17.86 17.89 17.86 17.88 0.0M
2025-07-25 18.10 18.10 18.08 18.08 0.0M
2025-07-24 18.05 18.10 18.05 18.10 0.0M
2025-07-23 18.85 18.90 18.85 18.90 0.0M
2025-07-22 19.00 19.00 19.00 19.00 0.0M
2025-07-19 19.15 19.15 19.14 19.14 0.0M
2025-07-18 19.43 19.45 19.42 19.45 0.0M
2025-07-17 19.54 19.55 19.53 19.53 0.0M
2025-07-16 16.96 16.99 16.96 16.99 0.0M
2025-07-15 17.35 17.36 17.34 17.34 0.0M
2025-07-12 17.12 17.13 17.11 17.12 0.0M
2025-07-11 16.88 16.88 16.86 16.87 0.0M
2025-07-10 17.05 17.08 17.05 17.08 0.0M
2025-07-09 18.00 18.02 18.00 18.02 0.0M
2025-07-08 18.73 18.73 18.72 18.73 0.0M
2025-07-04 18.32 18.32 18.32 18.32 0.0M
2025-07-03 18.56 18.57 18.56 18.56 0.0M
2025-07-02 18.68 18.68 18.65 18.65 0.0M
2025-07-01 18.68 18.71 18.66 18.71 0.0M
2025-06-28 18.88 18.88 18.85 18.85 0.0M
2025-06-27 18.88 18.91 18.87 18.91 0.0M
2025-06-26 19.03 19.03 19.01 19.02 0.0M
2025-06-25 19.25 19.25 19.25 19.25 0.0M
2025-06-24 20.78 20.78 20.75 20.76 0.0M
2025-06-21 21.13 21.14 21.11 21.13 0.0M
2025-06-19 20.80 20.81 20.80 20.81 0.0M
2025-06-18 20.95 21.01 20.95 20.99 0.0M
2025-06-17 19.28 19.28 19.19 19.19 0.0M
2025-06-14 21.33 21.33 21.27 21.27 0.0M
2025-06-13 18.75 18.75 18.74 18.75 0.0M
2025-06-12 18.33 18.35 18.33 18.35 0.0M
2025-06-11 18.12 18.14 18.11 18.14 0.0M
2025-06-10 18.33 18.33 18.30 18.31 0.0M
2025-06-07 18.50 18.53 18.50 18.53 0.0M
2025-06-06 19.61 19.61 19.58 19.58 0.0M
2025-06-05 19.13 19.15 19.11 19.15 0.0M
2025-06-04 19.23 19.23 19.20 19.20 0.0M
2025-06-03 19.70 19.71 19.70 19.71 0.0M
2025-05-31 20.00 20.03 20.00 20.02 0.0M
2025-05-30 19.98 19.98 19.96 19.96 0.0M
2025-05-29 20.00 20.00 19.92 19.92 0.0M
2025-05-28 19.70 19.70 19.70 19.70 0.0M
2025-05-24 21.97 22.04 21.97 22.04 0.0M
2025-05-23 20.68 20.70 20.64 20.64 0.0M
2025-05-22 20.73 20.79 20.73 20.79 0.0M
2025-05-21 18.00 18.01 18.00 18.00 0.0M
2025-05-20 18.23 18.23 18.20 18.20 0.0M
2025-05-17 17.96 17.97 17.93 17.93 0.0M
2025-05-16 18.25 18.26 18.23 18.23 0.0M
2025-05-15 18.78 18.80 18.78 18.78 0.0M
2025-05-14 18.38 18.44 18.38 18.44 0.0M
2025-05-13 18.55 18.57 18.55 18.57 0.0M
2025-05-10 21.95 22.01 21.95 22.01 0.0M
2025-05-09 22.25 22.29 22.25 22.29 0.0M
2025-05-08 23.35 23.35 23.31 23.32 0.0M
2025-05-07 24.01 24.11 24.01 24.11 0.0M
2025-05-06 23.16 23.19 23.16 23.18 0.0M
2025-05-03 22.50 22.50 22.46 22.48 0.0M
2025-05-02 23.58 23.58 23.55 23.57 0.0M
2025-05-01 24.03 24.04 24.00 24.01 0.0M
2025-04-30 23.35 23.39 23.35 23.39 0.0M
2025-04-29 23.61 23.68 23.61 23.68 0.0M
2025-04-26 23.50 23.50 23.50 23.50 0.0M
2025-04-25 24.54 24.57 24.54 24.57 0.0M
2025-04-24 25.39 25.44 25.38 25.44 0.0M
2025-04-23 26.59 26.59 26.54 26.54 0.0M
2025-04-22 28.45 28.46 28.45 28.45 0.0M
2025-04-18 26.71 26.73 26.71 26.73 0.0M
2025-04-17 27.55 27.64 27.55 27.63 0.0M
2025-04-16 29.82 29.90 29.82 29.90 0.0M
2025-04-15 29.84 29.89 29.84 29.86 0.0M
2025-04-12 34.63 34.77 34.63 34.64 0.0M
2025-04-11 35.96 36.04 35.86 35.86 0.0M
2025-04-10 28.39 28.65 28.39 28.65 0.0M
2025-04-09 39.74 39.74 39.17 39.17 0.0M
2025-04-08 33.11 33.21 33.09 33.17 0.0M
2025-04-05 32.72 32.72 32.50 32.50 0.0M
2025-04-04 26.36 26.39 26.36 26.38 0.0M
2025-04-03 20.15 20.17 20.15 20.16 0.0M
2025-04-02 20.88 20.90 20.88 20.88 0.0M
2025-04-01 20.84 20.84 20.84 20.84 0.0M
2025-03-29 20.98 21.00 20.98 20.98 0.0M
2025-03-28 18.98 18.98 18.95 18.98 0.0M
2025-03-27 18.80 18.84 18.80 18.84 0.0M
2025-03-26 18.21 18.21 18.21 18.21 0.0M
2025-03-25 18.13 18.13 18.06 18.06 0.0M
2025-03-22 19.43 19.43 19.41 19.42 0.0M
2025-03-21 19.40 19.40 19.40 19.40 0.0M
2025-03-20 19.80 19.80 19.75 19.75 0.0M
2025-03-19 20.49 20.50 20.48 20.48 0.0M
2025-03-18 20.80 20.87 20.80 20.84 0.0M
2025-03-15 21.48 21.53 21.48 21.52 0.0M
2025-03-14 24.45 24.45 24.41 24.41 0.0M
2025-03-13 23.03 23.09 23.03 23.07 0.0M
2025-03-12 24.68 24.68 24.60 24.61 0.0M
2025-03-11 24.92 24.94 24.92 24.93 0.0M
2025-03-08 21.60 21.63 21.60 21.63 0.0M
2025-03-07 22.80 22.83 22.79 22.83 0.0M
2025-03-06 20.15 20.15 20.12 20.13 0.0M
2025-03-05 21.29 21.29 21.24 21.24 0.0M
2025-03-04 20.69 20.70 20.66 20.66 0.0M
2025-03-01 18.80 18.83 18.80 18.83 0.0M
2025-02-28 19.30 19.31 19.30 19.31 0.0M
2025-02-27 18.18 18.18 18.13 18.13 0.0M
2025-02-26 18.40 18.48 18.40 18.48 0.0M
2025-02-25 18.47 18.48 18.43 18.43 0.0M
2025-02-22 18.30 18.32 18.30 18.30 0.0M
2025-02-21 17.03 17.03 17.02 17.03 0.0M
2025-02-20 16.93 16.93 16.91 16.91 0.0M
2025-02-19 15.68 15.68 15.66 15.66 0.0M
2025-02-15 15.98 16.02 15.97 16.01 0.0M
2025-02-14 16.18 16.18 16.13 16.13 0.0M
2025-02-13 16.80 16.80 16.80 16.80 0.0M
2025-02-12 16.78 16.78 16.77 16.77 0.0M
2025-02-11 16.68 16.70 16.68 16.70 0.0M
2025-02-08 17.36 17.36 17.34 17.35 0.0M
2025-02-07 16.58 16.59 16.57 16.58 0.0M
2025-02-06 16.73 16.77 16.73 16.77 0.0M
2025-02-05 17.23 17.23 17.19 17.20 0.0M
2025-02-04 17.89 17.91 17.88 17.91 0.0M
2025-02-01 17.34 17.36 17.34 17.36 0.0M
2025-01-31 16.68 16.71 16.68 16.71 0.0M
2025-01-30 16.83 16.85 16.83 16.84 0.0M
2025-01-29 16.94 16.94 16.92 16.94 0.0M
2025-01-28 17.69 17.69 17.61 17.61 0.0M
2025-01-25 16.38 16.38 16.35 16.38 0.0M
2025-01-24 16.50 16.50 16.47 16.47 0.0M
2025-01-23 16.73 16.74 16.72 16.74 0.0M
2025-01-22 15.25 15.29 15.24 15.24 0.0M
2025-01-18 16.18 16.18 16.15 16.18 0.0M
2025-01-17 16.13 16.19 16.12 16.19 0.0M
2025-01-16 16.13 16.13 16.10 16.10 0.0M
2025-01-15 18.25 18.25 18.21 18.21 0.0M
2025-01-14 18.55 18.60 18.55 18.60 0.0M
2025-01-11 19.03 19.03 18.99 19.01 0.0M
2025-01-09 17.71 17.73 17.71 17.72 0.0M
2025-01-08 17.88 17.90 17.88 17.88 0.0M
2025-01-07 16.60 16.60 16.57 16.57 0.0M
2025-01-04 16.70 16.70 16.68 16.69 0.0M
2025-01-03 17.97 17.97 17.91 17.91 0.0M
2025-01-01 17.53 17.55 17.52 17.52 0.0M