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
2022-12-31 23.15 23.15 23.10 23.10 0.0M
2022-12-30 23.20 23.21 23.20 23.21 0.0M
2022-12-29 23.55 23.55 23.55 23.55 0.0M
2022-12-28 23.45 23.45 23.45 23.45 0.0M
2022-12-24 23.60 23.64 23.60 23.63 0.0M
2022-12-23 24.30 24.30 24.26 24.26 0.0M
2022-12-22 23.00 23.04 23.00 23.01 0.0M
2022-12-21 21.40 21.48 21.40 21.48 0.0M
2022-12-20 22.13 22.15 22.11 22.15 0.0M
2022-12-17 22.40 22.45 22.40 22.45 0.0M
2022-12-16 22.25 22.31 22.25 22.31 0.0M
2022-12-15 20.61 20.63 20.60 20.63 0.0M
2022-12-14 21.65 21.69 21.65 21.69 0.0M
2022-12-13 23.14 23.14 23.10 23.10 0.0M
2022-12-10 23.10 23.10 23.10 23.10 0.0M
2022-12-09 22.38 22.40 22.36 22.40 0.0M
2022-12-08 22.85 22.86 22.85 22.86 0.0M
2022-12-07 22.45 22.45 22.45 22.45 0.0M
2022-12-06 21.70 21.70 21.69 21.69 0.0M
2022-12-03 21.20 21.22 21.20 21.20 0.0M
2022-12-02 21.60 21.60 21.56 21.57 0.0M
2022-12-01 22.13 22.15 22.12 22.12 0.0M
2022-11-30 22.95 23.04 22.95 23.04 0.0M
2022-11-29 23.40 23.42 23.40 23.40 0.0M
2022-11-26 22.49 22.49 22.49 22.49 0.0M
2022-11-24 22.40 22.40 22.39 22.40 0.0M
2022-11-23 22.96 22.96 22.95 22.95 0.0M
2022-11-22 23.76 23.81 23.76 23.81 0.0M
2022-11-19 24.52 24.53 24.50 24.52 0.0M
2022-11-18 24.77 24.77 24.75 24.77 0.0M
2022-11-17 25.05 25.05 25.05 25.05 0.0M
2022-11-16 24.59 24.60 24.58 24.58 0.0M
2022-11-15 24.20 24.24 24.20 24.24 0.0M
2022-11-12 23.95 23.95 23.95 23.95 0.0M
2022-11-11 24.55 24.63 24.55 24.63 0.0M
2022-11-10 26.84 26.86 26.84 26.86 0.0M
2022-11-09 26.07 26.10 26.07 26.10 0.0M
2022-11-08 25.15 25.16 25.15 25.16 0.0M
2022-11-05 25.51 25.55 25.51 25.53 0.0M
2022-11-04 25.65 25.67 25.65 25.67 0.0M
2022-11-03 26.45 26.45 26.45 26.45 0.0M
2022-11-02 25.65 25.65 25.61 25.63 0.0M
2022-11-01 25.80 25.88 25.80 25.88 0.0M
2022-10-29 26.25 26.27 26.25 26.26 0.0M
2022-10-28 26.95 26.95 26.92 26.92 0.0M
2022-10-27 27.45 27.49 27.45 27.49 0.0M
2022-10-26 28.17 28.20 28.17 28.19 0.0M
2022-10-25 29.35 29.35 29.33 29.35 0.0M
2022-10-22 30.00 30.00 29.99 29.99 0.0M
2022-10-21 29.95 29.96 29.95 29.96 0.0M
2022-10-20 30.40 30.40 30.40 30.40 0.0M
2022-10-19 30.90 30.90 30.86 30.86 0.0M
2022-10-18 31.19 31.20 31.18 31.18 0.0M
2022-10-15 31.95 31.95 31.93 31.93 0.0M
2022-10-14 31.09 31.09 31.05 31.05 0.0M
2022-10-13 32.15 32.17 32.15 32.17 0.0M
2022-10-12 32.75 32.76 32.75 32.75 0.0M
2022-10-11 32.10 32.11 32.10 32.11 0.0M
2022-10-08 31.20 31.20 31.20 31.20 0.0M
2022-10-07 29.90 29.92 29.90 29.92 0.0M
2022-10-06 29.00 29.00 28.96 28.96 0.0M
2022-10-05 28.80 28.80 28.80 28.80 0.0M
2022-10-04 29.95 29.99 29.95 29.99 0.0M
2022-10-01 31.55 31.56 31.52 31.52 0.0M
2022-09-30 30.94 30.95 30.93 30.94 0.0M
2022-09-29 29.90 29.90 29.86 29.89 0.0M
2022-09-28 31.40 31.40 31.38 31.38 0.0M
2022-09-27 30.89 30.93 30.89 30.92 0.0M
2022-09-24 29.85 29.86 29.84 29.86 0.0M
2022-09-23 28.05 28.10 28.05 28.10 0.0M
2022-09-22 28.17 28.20 28.17 28.20 0.0M
2022-09-21 27.03 27.03 27.00 27.00 0.0M
2022-09-20 25.70 25.78 25.70 25.78 0.0M
2022-09-17 26.20 26.22 26.20 26.22 0.0M
2022-09-16 26.35 26.36 26.35 26.36 0.0M
2022-09-15 26.45 26.45 26.42 26.42 0.0M
2022-09-14 26.80 26.80 26.75 26.75 0.0M
2022-09-13 23.90 23.92 23.90 23.92 0.0M
2022-09-10 23.95 23.95 23.95 23.95 0.0M
2022-09-09 24.28 24.32 24.28 24.32 0.0M
2022-09-08 24.85 24.90 24.85 24.90 0.0M
2022-09-07 26.80 26.80 26.76 26.76 0.0M
2022-09-03 25.95 25.95 25.93 25.94 0.0M
2022-09-02 25.65 25.65 25.62 25.62 0.0M
2022-09-01 25.74 25.79 25.74 25.79 0.0M
2022-08-31 26.45 26.46 26.45 26.46 0.0M
2022-08-30 26.05 26.05 26.03 26.03 0.0M
2022-08-27 26.20 26.20 26.17 26.18 0.0M
2022-08-26 23.60 23.60 23.60 23.60 0.0M
2022-08-25 24.35 24.35 24.35 24.35 0.0M
2022-08-24 25.25 25.33 25.25 25.33 0.0M
2022-08-23 25.89 25.90 25.82 25.82 0.0M
2022-08-20 24.10 24.10 24.10 24.10 0.0M
2022-08-19 22.98 23.00 22.98 23.00 0.0M
2022-08-18 23.25 23.28 23.25 23.28 0.0M
2022-08-17 20.00 20.00 20.00 20.00 0.0M
2022-08-16 20.45 20.45 20.42 20.43 0.0M
2022-08-13 21.15 21.19 21.15 21.19 0.0M
2022-08-12 21.50 21.50 21.50 21.50 0.0M
2022-08-11 21.38 21.38 21.35 21.35 0.0M
2022-08-10 23.00 23.00 22.99 22.99 0.0M
2022-08-09 22.67 22.67 22.66 22.66 0.0M
2022-08-06 22.40 22.45 22.40 22.45 0.0M
2022-08-05 23.20 23.20 23.20 23.20 0.0M
2022-08-04 23.18 23.18 23.16 23.16 0.0M
2022-08-03 24.60 24.61 24.60 24.61 0.0M
2022-08-02 24.25 24.25 24.20 24.21 0.0M
2022-07-30 23.45 23.45 23.42 23.42 0.0M
2022-07-29 23.65 23.67 23.65 23.67 0.0M
2022-07-28 25.00 25.00 25.00 25.00 0.0M
2022-07-27 25.95 25.95 25.95 25.95 0.0M
2022-07-26 25.20 25.21 25.20 25.21 0.0M
2022-07-23 25.50 25.50 25.50 25.50 0.0M
2022-07-22 25.75 25.75 25.74 25.74 0.0M
2022-07-21 26.25 26.27 26.25 26.27 0.0M
2022-07-20 24.85 24.85 24.80 24.83 0.0M
2022-07-19 25.75 25.75 25.70 25.70 0.0M
2022-07-16 25.20 25.21 25.20 25.21 0.0M
2022-07-15 26.88 26.88 26.86 26.87 0.0M
2022-07-14 26.85 26.86 26.85 26.86 0.0M
2022-07-13 27.45 27.45 27.39 27.39 0.0M
2022-07-12 27.16 27.20 27.16 27.19 0.0M
2022-07-09 26.05 26.05 26.05 26.05 0.0M
2022-07-08 26.85 26.85 26.85 26.85 0.0M
2022-07-07 27.16 27.20 27.16 27.20 0.0M
2022-07-06 27.67 27.73 27.67 27.73 0.0M
2022-07-02 27.65 27.69 27.65 27.69 0.0M
2022-07-01 28.60 28.60 28.56 28.56 0.0M
2022-06-30 28.20 28.33 28.20 28.33 0.0M
2022-06-29 28.35 28.35 28.33 28.33 0.0M
2022-06-28 27.40 27.41 27.40 27.41 0.0M
2022-06-25 28.45 28.49 28.45 28.48 0.0M
2022-06-24 29.05 29.05 29.01 29.01 0.0M
2022-06-23 28.99 29.01 28.99 29.01 0.0M
2022-06-22 30.35 30.35 30.32 30.32 0.0M
2022-06-18 30.90 30.90 30.90 30.90 0.0M
2022-06-17 31.95 31.95 31.92 31.92 0.0M
2022-06-16 30.04 30.05 30.03 30.03 0.0M
2022-06-15 32.53 32.58 32.53 32.58 0.0M
2022-06-14 33.48 33.48 33.47 33.47 0.0M
2022-06-11 28.26 28.30 28.26 28.29 0.0M
2022-06-10 26.46 26.49 26.42 26.42 0.0M
2022-06-09 24.70 24.70 24.70 24.70 0.0M
2022-06-08 24.66 24.68 24.65 24.68 0.0M
2022-06-07 25.56 25.59 25.56 25.59 0.0M
2022-06-04 25.95 25.96 25.94 25.96 0.0M
2022-06-03 25.60 25.60 25.60 25.60 0.0M
2022-06-02 26.15 26.20 26.15 26.19 0.0M
2022-06-01 26.40 26.42 26.40 26.41 0.0M
2022-05-28 26.90 26.90 26.86 26.87 0.0M
2022-05-27 28.00 28.06 28.00 28.06 0.0M
2022-05-26 28.45 28.49 28.45 28.49 0.0M
2022-05-25 29.24 29.24 29.19 29.19 0.0M
2022-05-24 29.10 29.10 29.08 29.08 0.0M
2022-05-21 29.50 29.50 29.42 29.42 0.0M
2022-05-20 29.25 29.29 29.25 29.29 0.0M
2022-05-19 31.50 31.54 31.50 31.52 0.0M
2022-05-18 26.60 26.61 26.60 26.60 0.0M
2022-05-17 27.70 27.70 27.59 27.59 0.0M
2022-05-14 28.84 28.84 28.82 28.82 0.0M
2022-05-13 31.18 31.27 31.18 31.25 0.0M
2022-05-12 32.10 32.16 32.10 32.16 0.0M
2022-05-11 32.25 32.25 32.25 32.25 0.0M
2022-05-10 33.83 33.84 33.81 33.82 0.0M
2022-05-07 30.82 30.83 30.81 30.81 0.0M
2022-05-06 31.43 31.43 31.33 31.33 0.0M
2022-05-05 25.70 25.76 25.70 25.76 0.0M
2022-05-04 28.80 28.89 28.80 28.89 0.0M
2022-05-03 31.03 31.03 30.95 30.95 0.0M
2022-04-30 31.69 31.72 31.65 31.65 0.0M
2022-04-29 29.35 29.35 29.24 29.24 0.0M
2022-04-28 30.81 30.82 30.78 30.82 0.0M
2022-04-27 30.14 30.30 30.14 30.30 0.0M
2022-04-26 27.20 27.27 27.20 27.26 0.0M
2022-04-23 28.07 28.07 27.99 27.99 0.0M
2022-04-22 24.75 24.75 24.69 24.69 0.0M
2022-04-21 23.00 23.00 22.99 22.99 0.0M
2022-04-20 21.14 21.15 21.14 21.15 0.0M
2022-04-19 22.95 22.96 22.95 22.95 0.0M
2022-04-15 23.45 23.45 23.42 23.42 0.0M
2022-04-14 22.65 22.69 22.65 22.69 0.0M
2022-04-13 25.07 25.08 25.06 25.06 0.0M
2022-04-12 24.70 24.70 24.70 24.70 0.0M
2022-04-09 22.85 22.85 22.85 22.85 0.0M
2022-04-08 23.01 23.01 22.98 22.98 0.0M
2022-04-07 23.70 23.70 23.70 23.70 0.0M
2022-04-06 23.27 23.28 23.26 23.26 0.0M
2022-04-05 20.99 20.99 20.96 20.96 0.0M
2022-04-02 22.30 22.33 22.29 22.33 0.0M
2022-04-01 23.41 23.48 23.41 23.47 0.0M
2022-03-31 22.10 22.10 22.07 22.07 0.0M
2022-03-30 21.75 21.75 21.74 21.75 0.0M
2022-03-29 23.00 23.00 22.99 22.99 0.0M
2022-03-26 23.49 23.49 23.45 23.46 0.0M
2022-03-25 24.26 24.27 24.26 24.27 0.0M
2022-03-24 24.90 24.90 24.89 24.89 0.0M
2022-03-23 25.01 25.01 25.00 25.00 0.0M
2022-03-22 25.54 25.54 25.48 25.48 0.0M
2022-03-19 25.65 25.65 25.61 25.64 0.0M
2022-03-18 27.15 27.15 27.11 27.11 0.0M
2022-03-17 27.57 27.57 27.54 27.54 0.0M
2022-03-16 30.69 30.74 30.69 30.73 0.0M
2022-03-15 31.85 31.85 31.80 31.80 0.0M
2022-03-12 31.00 31.01 30.99 31.00 0.0M
2022-03-11 30.40 30.42 30.39 30.42 0.0M
2022-03-10 32.20 32.20 32.12 32.12 0.0M
2022-03-09 33.98 33.98 33.92 33.92 0.0M
2022-03-08 34.82 34.84 34.81 34.81 0.0M
2022-03-05 31.51 31.53 31.51 31.53 0.0M
2022-03-04 29.95 29.95 29.91 29.91 0.0M
2022-03-03 29.62 29.62 29.61 29.61 0.0M
2022-03-02 32.02 32.12 32.02 32.12 0.0M
2022-03-01 28.63 28.63 28.60 28.62 0.0M
2022-02-26 27.27 27.27 27.26 27.26 0.0M
2022-02-25 28.50 28.55 28.50 28.55 0.0M
2022-02-24 29.65 29.68 29.65 29.67 0.0M
2022-02-23 28.00 28.00 27.96 27.96 0.0M
2022-02-19 28.15 28.16 28.15 28.15 0.0M
2022-02-18 27.54 27.59 27.54 27.57 0.0M
2022-02-17 24.48 24.48 24.47 24.47 0.0M
2022-02-16 25.40 25.40 25.38 25.38 0.0M
2022-02-15 28.13 28.34 28.13 28.34 0.0M
2022-02-12 27.72 27.81 27.72 27.81 0.0M
2022-02-11 24.20 24.22 24.20 24.22 0.0M
2022-02-10 21.15 21.16 21.15 21.16 0.0M
2022-02-09 22.30 22.31 22.30 22.31 0.0M
2022-02-08 23.65 23.65 23.65 23.65 0.0M
2022-02-05 24.28 24.28 24.26 24.26 0.0M
2022-02-04 25.75 25.78 25.73 25.73 0.0M
2022-02-03 22.03 22.03 22.02 22.03 0.0M
2022-02-02 22.70 22.75 22.70 22.75 0.0M
2022-02-01 24.80 24.86 24.80 24.85 0.0M
2022-01-29 26.84 26.87 26.84 26.87 0.0M
2022-01-28 28.82 28.83 28.81 28.83 0.0M
2022-01-27 28.56 28.63 28.56 28.63 0.0M
2022-01-26 28.22 28.22 28.16 28.16 0.0M
2022-01-25 28.10 28.10 28.07 28.07 0.0M
2022-01-22 27.22 27.31 27.22 27.31 0.0M
2022-01-21 24.92 24.97 24.92 24.97 0.0M
2022-01-20 24.00 24.09 24.00 24.07 0.0M
2022-01-19 22.63 22.63 22.61 22.62 0.0M
2022-01-15 19.65 19.67 19.65 19.67 0.0M
2022-01-14 20.50 20.50 20.42 20.42 0.0M
2022-01-13 18.60 18.60 18.58 18.58 0.0M
2022-01-12 18.95 18.96 18.95 18.95 0.0M
2022-01-11 19.85 19.90 19.85 19.90 0.0M
2022-01-08 20.39 20.40 20.39 20.40 0.0M
2022-01-07 20.85 20.85 20.85 20.85 0.0M
2022-01-06 20.75 20.77 20.75 20.77 0.0M
2022-01-05 18.85 18.87 18.85 18.87 0.0M
2022-01-04 18.89 18.89 18.86 18.86 0.0M
2022-01-01 19.67 19.67 19.65 19.67 0.0M