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

VXIND2
🏛️ 미국 →
19.06
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 22.05 22.05 22.05 22.05 0.0M
2021-12-30 22.13 22.13 22.10 22.10 0.0M
2021-12-29 22.60 22.63 22.60 22.63 0.0M
2021-12-28 23.01 23.03 23.00 23.03 0.0M
2021-12-24 23.35 23.40 23.35 23.40 0.0M
2021-12-23 23.50 23.55 23.50 23.55 0.0M
2021-12-22 23.15 23.16 23.15 23.16 0.0M
2021-12-21 24.29 24.31 24.29 24.31 0.0M
2021-12-18 23.60 23.60 23.57 23.57 0.0M
2021-12-17 22.80 22.82 22.80 22.82 0.0M
2021-12-16 21.95 21.97 21.95 21.97 0.0M
2021-12-15 23.60 23.60 23.48 23.48 0.0M
2021-12-14 23.10 23.16 23.10 23.16 0.0M
2021-12-11 22.25 22.27 22.25 22.27 0.0M
2021-12-10 23.50 23.56 23.50 23.56 0.0M
2021-12-09 23.00 23.02 23.00 23.02 0.0M
2021-12-08 24.20 24.20 24.20 24.20 0.0M
2021-12-07 26.63 26.65 26.63 26.65 0.0M
2021-12-04 28.76 28.76 28.62 28.62 0.0M
2021-12-03 26.96 26.96 26.91 26.91 0.0M
2021-12-02 27.95 27.96 27.95 27.96 0.0M
2021-12-01 26.51 26.51 26.48 26.48 0.0M
2021-11-30 23.75 23.75 23.75 23.75 0.0M
2021-11-27 27.01 27.01 27.01 27.01 0.0M
2021-11-25 22.40 22.45 22.40 22.45 0.0M
2021-11-24 22.69 22.69 22.66 22.67 0.0M
2021-11-23 23.10 23.10 23.10 23.10 0.0M
2021-11-20 22.75 22.75 22.75 22.75 0.0M
2021-11-19 22.65 22.65 22.65 22.65 0.0M
2021-11-18 22.50 22.50 22.43 22.43 0.0M
2021-11-17 20.01 20.02 20.00 20.00 0.0M
2021-11-16 19.93 19.93 19.89 19.89 0.0M
2021-11-13 20.10 20.11 20.10 20.11 0.0M
2021-11-12 20.80 20.80 20.79 20.80 0.0M
2021-11-11 20.96 21.00 20.96 21.00 0.0M
2021-11-10 20.85 20.87 20.83 20.83 0.0M
2021-11-09 20.55 20.55 20.50 20.50 0.0M
2021-11-06 20.50 20.51 20.50 20.51 0.0M
2021-11-05 20.10 20.10 20.08 20.08 0.0M
2021-11-04 19.75 19.75 19.75 19.75 0.0M
2021-11-03 20.35 20.36 20.35 20.35 0.0M
2021-11-02 20.80 20.80 20.80 20.80 0.0M
2021-10-30 21.00 21.05 21.00 21.05 0.0M
2021-10-29 20.85 20.85 20.85 20.85 0.0M
2021-10-28 21.30 21.30 21.30 21.30 0.0M
2021-10-27 20.79 20.80 20.79 20.80 0.0M
2021-10-26 20.50 20.50 20.50 20.50 0.0M
2021-10-23 21.15 21.15 21.10 21.10 0.0M
2021-10-22 20.65 20.65 20.65 20.65 0.0M
2021-10-21 21.05 21.09 21.05 21.05 0.0M
2021-10-20 19.52 19.53 19.50 19.53 0.0M
2021-10-19 19.71 19.71 19.70 19.70 0.0M
2021-10-16 20.10 20.10 20.10 20.10 0.0M
2021-10-15 20.00 20.00 20.00 20.00 0.0M
2021-10-14 21.11 21.11 21.11 21.11 0.0M
2021-10-13 21.45 21.45 21.45 21.45 0.0M
2021-10-12 21.86 21.86 21.86 21.86 0.0M
2021-10-09 21.61 21.61 21.61 21.61 0.0M
2021-10-08 22.09 22.09 22.09 22.09 0.0M
2021-10-07 22.66 22.66 22.66 22.66 0.0M
2021-10-06 23.03 23.03 23.03 23.03 0.0M
2021-10-05 23.70 23.70 23.70 23.70 0.0M
2021-10-02 23.22 23.22 23.22 23.22 0.0M
2021-10-01 23.69 23.69 23.69 23.69 0.0M
2021-09-30 23.78 23.78 23.78 23.78 0.0M
2021-09-29 23.44 23.44 23.44 23.44 0.0M
2021-09-28 21.68 21.68 21.68 21.68 0.0M
2021-09-25 21.65 21.65 21.65 21.65 0.0M
2021-09-24 22.20 22.20 22.20 22.20 0.0M
2021-09-23 23.13 23.13 23.13 23.13 0.0M
2021-09-22 24.12 24.12 24.12 24.12 0.0M
2021-09-21 24.70 24.70 24.70 24.70 0.0M
2021-09-18 22.95 22.95 22.95 22.95 0.0M
2021-09-17 22.00 22.00 22.00 22.00 0.0M
2021-09-16 22.30 22.30 22.30 22.30 0.0M
2021-09-15 21.56 21.56 21.56 21.56 0.0M
2021-09-14 21.33 21.33 21.33 21.33 0.0M
2021-09-11 22.15 22.15 22.15 22.15 0.0M
2021-09-10 21.35 21.35 21.35 21.35 0.0M
2021-09-09 20.93 20.93 20.93 20.93 0.0M
2021-09-08 20.90 20.90 20.90 20.90 0.0M
2021-09-04 20.56 20.56 20.56 20.56 0.0M
2021-09-03 20.44 20.44 20.44 20.44 0.0M
2021-09-02 20.45 20.45 20.45 20.45 0.0M
2021-09-01 20.91 20.91 20.91 20.91 0.0M
2021-08-31 20.95 20.95 20.95 20.95 0.0M
2021-08-28 21.13 21.13 21.13 21.13 0.0M
2021-08-27 21.95 21.95 21.95 21.95 0.0M
2021-08-26 21.29 21.29 21.29 21.29 0.0M
2021-08-25 21.66 21.66 21.66 21.66 0.0M
2021-08-24 21.66 21.66 21.66 21.66 0.0M
2021-08-21 22.16 22.16 22.16 22.16 0.0M
2021-08-20 23.18 23.18 23.18 23.18 0.0M
2021-08-19 22.93 22.93 22.93 22.93 0.0M
2021-08-18 20.17 20.17 20.17 20.17 0.0M
2021-08-17 19.62 19.62 19.62 19.62 0.0M
2021-08-14 19.49 19.49 19.49 19.49 0.0M
2021-08-13 19.40 19.40 19.40 19.40 0.0M
2021-08-12 19.73 19.73 19.73 19.73 0.0M
2021-08-11 20.35 20.35 20.35 20.35 0.0M
2021-08-10 20.69 20.69 20.69 20.69 0.0M
2021-08-07 20.75 20.75 20.75 20.75 0.0M
2021-08-06 21.29 21.29 21.29 21.29 0.0M
2021-08-05 21.76 21.76 21.76 21.76 0.0M
2021-08-04 21.84 21.84 21.84 21.84 0.0M
2021-08-03 22.72 22.72 22.72 22.72 0.0M
2021-07-31 22.07 22.07 22.07 22.07 0.0M
2021-07-30 21.55 21.55 21.55 21.55 0.0M
2021-07-29 21.80 21.80 21.80 21.80 0.0M
2021-07-28 22.20 22.20 22.20 22.20 0.0M
2021-07-27 21.69 21.69 21.69 21.69 0.0M
2021-07-24 21.65 21.65 21.65 21.65 0.0M
2021-07-23 21.85 21.85 21.85 21.85 0.0M
2021-07-22 21.65 21.65 21.65 21.65 0.0M
2021-07-21 21.49 21.49 21.49 21.49 0.0M
2021-07-20 23.67 23.67 23.67 23.67 0.0M
2021-07-17 20.63 20.63 20.63 20.63 0.0M
2021-07-16 19.81 19.81 19.81 19.81 0.0M
2021-07-15 19.60 19.60 19.60 19.60 0.0M
2021-07-14 20.02 20.02 20.02 20.02 0.0M
2021-07-13 19.84 19.84 19.84 19.84 0.0M
2021-07-10 19.84 19.84 19.84 19.84 0.0M
2021-07-09 21.00 21.00 21.00 21.00 0.0M
2021-07-08 19.95 19.95 19.95 19.95 0.0M
2021-07-07 19.85 19.85 19.85 19.85 0.0M
2021-07-03 19.50 19.50 19.50 19.50 0.0M
2021-07-02 19.54 19.54 19.54 19.54 0.0M
2021-07-01 19.75 19.75 19.75 19.75 0.0M
2021-06-30 19.95 19.95 19.95 19.95 0.0M
2021-06-29 19.52 19.52 19.52 19.52 0.0M
2021-06-26 19.63 19.63 19.63 19.63 0.0M
2021-06-25 19.85 19.85 19.85 19.85 0.0M
2021-06-24 20.19 20.19 20.19 20.19 0.0M
2021-06-23 20.53 20.53 20.53 20.53 0.0M
2021-06-22 21.19 21.19 21.19 21.19 0.0M