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

VXIND3
🏛️ 미국 →
19.85
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 19.83 19.85 19.83 19.85 0.0M
2025-09-26 19.68 19.69 19.66 19.66 0.0M
2025-09-25 20.18 20.20 20.18 20.20 0.0M
2025-09-23 20.23 20.23 20.23 20.23 0.0M
2025-09-19 19.88 19.90 19.88 19.90 0.0M
2025-09-18 19.83 19.83 19.81 19.81 0.0M
2025-09-17 19.68 19.68 19.65 19.65 0.0M
2025-09-16 19.38 19.38 19.35 19.37 0.0M
2025-09-13 19.28 19.30 19.28 19.30 0.0M
2025-09-12 19.28 19.30 19.28 19.30 0.0M
2025-09-11 19.63 19.64 19.63 19.64 0.0M
2025-09-10 19.63 19.65 19.63 19.65 0.0M
2025-09-09 19.73 19.73 19.69 19.69 0.0M
2025-09-07 19.98 19.98 19.98 19.98 0.0M
2025-09-06 19.98 20.00 19.98 19.98 0.0M
2025-09-05 19.88 19.88 19.85 19.85 0.0M
2025-09-04 20.38 20.38 20.38 20.38 0.0M
2025-09-03 20.68 20.68 20.65 20.65 0.0M
2025-08-30 20.23 20.23 20.21 20.21 0.0M
2025-08-29 20.03 20.03 20.03 20.03 0.0M
2025-08-28 20.18 20.18 20.18 20.18 0.0M
2025-08-27 20.10 20.10 20.07 20.07 0.0M
2025-08-26 20.15 20.15 20.15 20.15 0.0M
2025-08-23 19.98 20.00 19.98 20.00 0.0M
2025-08-22 21.08 21.10 21.08 21.10 0.0M
2025-08-21 20.88 20.91 20.88 20.89 0.0M
2025-08-20 20.08 20.08 20.05 20.08 0.0M
2025-08-19 19.83 19.83 19.83 19.83 0.0M
2025-08-16 20.22 20.22 20.16 20.16 0.0M
2025-08-15 20.13 20.15 20.13 20.15 0.0M
2025-08-14 20.08 20.08 20.05 20.06 0.0M
2025-08-13 20.05 20.05 20.05 20.05 0.0M
2025-08-12 20.58 20.58 20.55 20.55 0.0M
2025-08-09 20.43 20.44 20.43 20.44 0.0M
2025-08-08 20.78 20.78 20.75 20.75 0.0M
2025-08-07 20.68 20.68 20.68 20.68 0.0M
2025-08-06 21.13 21.13 21.10 21.10 0.0M
2025-08-05 21.03 21.03 21.03 21.03 0.0M
2025-08-02 21.82 21.82 21.75 21.75 0.0M
2025-08-01 20.93 20.93 20.87 20.87 0.0M
2025-07-31 20.78 20.80 20.78 20.80 0.0M
2025-07-30 20.73 20.73 20.73 20.73 0.0M
2025-07-29 20.33 20.33 20.32 20.32 0.0M
2025-07-26 20.63 20.64 20.63 20.64 0.0M
2025-07-25 20.73 20.73 20.70 20.71 0.0M
2025-07-24 20.83 20.85 20.83 20.85 0.0M
2025-07-23 21.43 21.45 21.43 21.45 0.0M
2025-07-22 21.40 21.40 21.40 21.40 0.0M
2025-07-19 21.48 21.48 21.45 21.45 0.0M
2025-07-18 21.53 21.53 21.53 21.53 0.0M
2025-07-17 21.43 21.45 21.43 21.45 0.0M
2025-07-16 20.70 20.70 20.69 20.70 0.0M
2025-07-15 20.73 20.73 20.70 20.70 0.0M
2025-07-12 20.43 20.43 20.40 20.40 0.0M
2025-07-11 20.38 20.38 20.35 20.35 0.0M
2025-07-10 20.43 20.43 20.43 20.43 0.0M
2025-07-09 20.68 20.68 20.68 20.68 0.0M
2025-07-08 20.98 20.98 20.95 20.95 0.0M
2025-07-04 20.75 20.75 20.75 20.75 0.0M
2025-07-03 20.78 20.79 20.78 20.79 0.0M
2025-07-02 20.78 20.80 20.78 20.80 0.0M
2025-07-01 20.68 20.70 20.68 20.70 0.0M
2025-06-28 20.73 20.74 20.73 20.74 0.0M
2025-06-27 20.68 20.69 20.68 20.68 0.0M
2025-06-26 20.78 20.80 20.78 20.80 0.0M
2025-06-25 20.93 20.95 20.93 20.95 0.0M
2025-06-24 21.78 21.80 21.78 21.80 0.0M
2025-06-21 21.98 21.98 21.96 21.96 0.0M
2025-06-19 21.73 21.77 21.73 21.75 0.0M
2025-06-18 21.78 21.78 21.75 21.75 0.0M
2025-06-17 21.03 21.03 20.98 20.98 0.0M
2025-06-14 22.15 22.16 22.13 22.14 0.0M
2025-06-13 21.10 21.10 21.10 21.10 0.0M
2025-06-12 20.90 20.90 20.90 20.90 0.0M
2025-06-11 20.78 20.80 20.78 20.78 0.0M
2025-06-10 20.80 20.80 20.80 20.80 0.0M
2025-06-07 20.83 20.85 20.83 20.85 0.0M
2025-06-06 21.40 21.40 21.40 21.40 0.0M
2025-06-05 21.08 21.10 21.08 21.10 0.0M
2025-06-04 21.10 21.10 21.06 21.07 0.0M
2025-06-03 21.28 21.30 21.28 21.30 0.0M
2025-05-31 21.33 21.37 21.33 21.37 0.0M
2025-05-30 21.21 21.22 21.20 21.20 0.0M
2025-05-29 21.13 21.13 21.10 21.10 0.0M
2025-05-28 20.83 20.83 20.83 20.83 0.0M
2025-05-24 22.18 22.20 22.18 22.20 0.0M
2025-05-23 21.48 21.48 21.45 21.45 0.0M
2025-05-22 21.53 21.54 21.53 21.54 0.0M
2025-05-21 20.23 20.23 20.20 20.20 0.0M
2025-05-20 20.28 20.28 20.25 20.25 0.0M
2025-05-17 20.08 20.08 20.05 20.05 0.0M
2025-05-16 19.98 19.98 19.98 19.98 0.0M
2025-05-15 20.13 20.13 20.13 20.13 0.0M
2025-05-14 19.78 19.78 19.77 19.78 0.0M
2025-05-13 19.98 20.00 19.98 20.00 0.0M
2025-05-10 22.18 22.18 22.15 22.15 0.0M
2025-05-09 22.33 22.35 22.31 22.31 0.0M
2025-05-08 22.83 22.83 22.80 22.80 0.0M
2025-05-07 23.21 23.23 23.21 23.23 0.0M
2025-05-06 22.68 22.68 22.66 22.66 0.0M
2025-05-03 22.38 22.38 22.32 22.33 0.0M
2025-05-02 23.13 23.13 23.10 23.10 0.0M
2025-05-01 23.38 23.38 23.35 23.36 0.0M
2025-04-30 23.10 23.10 23.10 23.10 0.0M
2025-04-29 23.28 23.30 23.28 23.30 0.0M
2025-04-26 23.28 23.28 23.25 23.25 0.0M
2025-04-25 23.98 23.98 23.95 23.95 0.0M
2025-04-24 24.62 24.66 24.60 24.66 0.0M
2025-04-23 25.35 25.35 25.30 25.30 0.0M
2025-04-22 26.30 26.30 26.29 26.29 0.0M
2025-04-18 25.33 25.33 25.29 25.30 0.0M
2025-04-17 25.60 25.64 25.60 25.63 0.0M
2025-04-16 24.78 24.78 24.71 24.71 0.0M
2025-04-15 25.08 25.09 25.06 25.06 0.0M
2025-04-12 27.10 27.14 27.10 27.14 0.0M
2025-04-11 27.51 27.57 27.51 27.57 0.0M
2025-04-10 23.82 23.83 23.82 23.83 0.0M
2025-04-09 28.24 28.24 27.91 27.91 0.0M
2025-04-08 26.18 26.18 26.07 26.07 0.0M
2025-04-05 26.45 26.45 26.39 26.39 0.0M
2025-04-04 23.42 23.45 23.42 23.45 0.0M
2025-04-03 19.98 19.98 19.96 19.98 0.0M
2025-04-02 20.38 20.40 20.38 20.40 0.0M
2025-04-01 20.38 20.39 20.36 20.39 0.0M
2025-03-29 20.43 20.45 20.43 20.45 0.0M
2025-03-28 19.28 19.30 19.28 19.30 0.0M
2025-03-27 19.33 19.33 19.30 19.30 0.0M
2025-03-26 18.88 18.88 18.85 18.85 0.0M
2025-03-25 18.68 18.68 18.66 18.66 0.0M
2025-03-22 19.48 19.48 19.48 19.48 0.0M
2025-03-21 19.58 19.58 19.55 19.55 0.0M
2025-03-20 19.79 19.79 19.78 19.78 0.0M
2025-03-19 20.23 20.25 20.23 20.25 0.0M
2025-03-18 19.92 19.94 19.90 19.94 0.0M
2025-03-15 20.48 20.51 20.48 20.51 0.0M
2025-03-14 21.85 21.85 21.84 21.84 0.0M
2025-03-13 21.15 21.16 21.15 21.16 0.0M
2025-03-12 21.76 21.78 21.74 21.74 0.0M
2025-03-11 21.91 21.98 21.91 21.98 0.0M
2025-03-08 20.48 20.51 20.45 20.51 0.0M
2025-03-07 21.25 21.28 21.25 21.28 0.0M
2025-03-06 19.88 19.88 19.85 19.85 0.0M
2025-03-05 20.50 20.50 20.49 20.49 0.0M
2025-03-04 20.28 20.30 20.27 20.27 0.0M
2025-03-01 19.18 19.18 19.15 19.15 0.0M
2025-02-28 19.53 19.53 19.50 19.50 0.0M
2025-02-27 18.93 18.93 18.85 18.85 0.0M
2025-02-26 19.00 19.04 19.00 19.04 0.0M
2025-02-25 19.08 19.08 19.03 19.03 0.0M
2025-02-22 19.05 19.05 19.05 19.05 0.0M
2025-02-21 18.38 18.40 18.38 18.40 0.0M
2025-02-20 18.33 18.33 18.30 18.30 0.0M
2025-02-19 17.90 17.90 17.89 17.89 0.0M
2025-02-15 17.83 17.85 17.83 17.85 0.0M
2025-02-14 17.83 17.84 17.83 17.84 0.0M
2025-02-13 18.02 18.02 18.02 18.02 0.0M
2025-02-12 18.03 18.06 18.03 18.06 0.0M
2025-02-11 17.98 18.01 17.98 18.00 0.0M
2025-02-08 18.38 18.40 18.35 18.35 0.0M
2025-02-07 17.93 17.95 17.93 17.94 0.0M
2025-02-06 17.90 17.92 17.88 17.88 0.0M
2025-02-05 18.12 18.12 18.10 18.10 0.0M
2025-02-04 18.40 18.43 18.40 18.43 0.0M
2025-02-01 18.32 18.34 18.32 18.32 0.0M
2025-01-31 17.93 17.93 17.90 17.91 0.0M
2025-01-30 17.88 17.88 17.85 17.85 0.0M
2025-01-29 17.88 17.88 17.84 17.85 0.0M
2025-01-28 18.43 18.43 18.36 18.36 0.0M
2025-01-25 17.83 17.83 17.80 17.80 0.0M
2025-01-24 17.81 17.82 17.81 17.82 0.0M
2025-01-23 18.00 18.00 18.00 18.00 0.0M
2025-01-22 17.38 17.40 17.38 17.39 0.0M
2025-01-18 17.83 17.84 17.82 17.84 0.0M
2025-01-17 17.73 17.76 17.73 17.75 0.0M
2025-01-16 17.83 17.83 17.80 17.80 0.0M
2025-01-15 18.97 18.97 18.95 18.95 0.0M
2025-01-14 19.23 19.26 19.23 19.26 0.0M
2025-01-11 19.48 19.48 19.45 19.45 0.0M
2025-01-09 18.45 18.45 18.45 18.45 0.0M
2025-01-08 18.48 18.50 18.48 18.48 0.0M
2025-01-07 17.75 17.75 17.75 17.75 0.0M
2025-01-04 17.85 17.85 17.81 17.81 0.0M
2025-01-03 18.48 18.48 18.44 18.44 0.0M
2025-01-01 18.20 18.20 18.16 18.16 0.0M