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
2024-12-31 18.18 18.18 18.14 18.14 0.0M
2024-12-28 17.98 17.99 17.96 17.96 0.0M
2024-12-27 17.33 17.42 17.33 17.42 0.0M
2024-12-25 17.25 17.25 17.25 17.25 0.0M
2024-12-24 17.85 17.85 17.82 17.82 0.0M
2024-12-21 18.82 18.82 18.75 18.75 0.0M
2024-12-20 20.69 20.77 20.69 20.75 0.0M
2024-12-19 19.50 19.59 19.50 19.59 0.0M
2024-12-18 17.68 17.68 17.65 17.67 0.0M
2024-12-17 17.48 17.50 17.46 17.46 0.0M
2024-12-14 17.13 17.13 17.13 17.13 0.0M
2024-12-13 17.13 17.16 17.13 17.16 0.0M
2024-12-12 17.03 17.03 17.03 17.03 0.0M
2024-12-11 17.03 17.03 17.00 17.00 0.0M
2024-12-10 17.08 17.08 17.05 17.05 0.0M
2024-12-07 16.78 16.78 16.75 16.75 0.0M
2024-12-06 16.95 16.98 16.95 16.97 0.0M
2024-12-05 16.68 16.68 16.66 16.68 0.0M
2024-12-04 16.53 16.54 16.53 16.54 0.0M
2024-12-03 16.59 16.62 16.59 16.60 0.0M
2024-11-30 16.60 16.60 16.60 16.60 0.0M
2024-11-28 16.83 16.83 16.80 16.80 0.0M
2024-11-27 16.83 16.83 16.80 16.80 0.0M
2024-11-26 16.90 16.90 16.89 16.89 0.0M
2024-11-23 17.18 17.20 17.18 17.20 0.0M
2024-11-22 17.48 17.51 17.48 17.51 0.0M
2024-11-21 17.63 17.65 17.62 17.62 0.0M
2024-11-20 17.00 17.00 17.00 17.00 0.0M
2024-11-19 16.73 16.73 16.68 16.68 0.0M
2024-11-16 17.09 17.10 17.06 17.10 0.0M
2024-11-15 16.53 16.53 16.49 16.49 0.0M
2024-11-14 16.48 16.48 16.47 16.47 0.0M
2024-11-13 16.58 16.58 16.56 16.56 0.0M
2024-11-12 16.55 16.55 16.54 16.54 0.0M
2024-11-09 16.65 16.65 16.63 16.63 0.0M
2024-11-08 16.83 16.83 16.76 16.76 0.0M
2024-11-07 17.13 17.15 17.13 17.15 0.0M
2024-11-06 18.33 18.35 18.33 18.35 0.0M
2024-11-05 19.15 19.15 19.11 19.11 0.0M
2024-11-02 19.68 19.68 19.66 19.68 0.0M
2024-11-01 19.70 19.74 19.70 19.74 0.0M
2024-10-31 18.78 18.80 18.78 18.79 0.0M
2024-10-30 18.48 18.48 18.44 18.44 0.0M
2024-10-29 18.48 18.50 18.45 18.50 0.0M
2024-10-26 19.18 19.18 19.15 19.15 0.0M
2024-10-25 18.63 18.63 18.60 18.60 0.0M
2024-10-24 18.82 18.83 18.80 18.82 0.0M
2024-10-23 18.18 18.20 18.16 18.20 0.0M
2024-10-22 18.23 18.23 18.20 18.20 0.0M
2024-10-19 18.28 18.28 18.25 18.25 0.0M
2024-10-18 18.63 18.63 18.61 18.61 0.0M
2024-10-17 18.75 18.75 18.74 18.74 0.0M
2024-10-16 18.65 18.65 18.58 18.58 0.0M
2024-10-15 18.30 18.30 18.30 18.30 0.0M
2024-10-12 18.88 18.90 18.88 18.90 0.0M
2024-10-11 19.08 19.08 19.05 19.05 0.0M
2024-10-10 18.93 18.95 18.93 18.95 0.0M
2024-10-09 19.33 19.34 19.31 19.31 0.0M
2024-10-08 19.95 19.95 19.93 19.94 0.0M
2024-10-05 18.80 18.80 18.80 18.80 0.0M
2024-10-04 19.38 19.42 19.38 19.41 0.0M
2024-10-03 18.78 18.80 18.78 18.80 0.0M
2024-10-02 18.85 18.87 18.85 18.85 0.0M
2024-10-01 17.99 18.00 17.98 17.99 0.0M
2024-09-28 18.30 18.30 18.30 18.30 0.0M
2024-09-27 17.73 17.73 17.73 17.73 0.0M
2024-09-26 17.78 17.78 17.75 17.75 0.0M
2024-09-25 17.59 17.60 17.59 17.59 0.0M
2024-09-24 17.70 17.70 17.69 17.69 0.0M
2024-09-21 17.67 17.67 17.65 17.65 0.0M
2024-09-20 17.63 17.63 17.60 17.60 0.0M
2024-09-19 18.15 18.18 18.14 18.17 0.0M
2024-09-18 18.70 18.70 18.70 18.70 0.0M
2024-09-17 18.43 18.43 18.40 18.40 0.0M
2024-09-14 18.28 18.30 18.28 18.30 0.0M
2024-09-13 18.32 18.32 18.29 18.30 0.0M
2024-09-12 18.43 18.45 18.43 18.43 0.0M
2024-09-11 19.02 19.02 19.01 19.02 0.0M
2024-09-10 19.33 19.36 19.33 19.35 0.0M
2024-09-07 20.05 20.05 19.99 19.99 0.0M
2024-09-06 19.03 19.03 19.00 19.00 0.0M
2024-09-05 19.60 19.60 19.60 19.60 0.0M
2024-09-04 19.10 19.16 19.10 19.16 0.0M
2024-08-31 17.20 17.20 17.17 17.17 0.0M
2024-08-30 17.55 17.55 17.51 17.51 0.0M
2024-08-29 17.78 17.78 17.75 17.75 0.0M
2024-08-28 17.35 17.35 17.35 17.35 0.0M
2024-08-27 17.55 17.55 17.55 17.55 0.0M
2024-08-24 17.65 17.65 17.65 17.65 0.0M
2024-08-23 18.28 18.28 18.25 18.25 0.0M
2024-08-22 17.90 17.90 17.90 17.90 0.0M
2024-08-21 18.30 18.30 18.26 18.26 0.0M
2024-08-20 17.95 17.95 17.91 17.91 0.0M
2024-08-17 17.98 18.03 17.98 18.03 0.0M
2024-08-16 17.95 17.95 17.95 17.95 0.0M
2024-08-15 18.28 18.28 18.25 18.25 0.0M
2024-08-14 19.15 19.15 19.15 19.15 0.0M
2024-08-13 20.35 20.35 20.35 20.35 0.0M
2024-08-10 20.60 20.60 20.51 20.51 0.0M
2024-08-09 22.90 22.90 22.84 22.84 0.0M
2024-08-08 24.16 24.16 24.07 24.07 0.0M
2024-08-07 25.48 25.48 25.27 25.27 0.0M
2024-08-06 27.75 27.75 27.30 27.30 0.0M
2024-08-03 22.42 22.42 22.24 22.24 0.0M
2024-08-02 19.38 19.39 19.35 19.39 0.0M
2024-08-01 18.35 18.35 18.35 18.35 0.0M
2024-07-31 18.60 18.60 18.60 18.60 0.0M
2024-07-30 18.30 18.30 18.30 18.30 0.0M
2024-07-27 18.63 18.65 18.63 18.65 0.0M
2024-07-26 19.23 19.26 19.21 19.26 0.0M
2024-07-25 19.08 19.10 19.08 19.10 0.0M
2024-07-24 17.73 17.73 17.70 17.71 0.0M
2024-07-23 17.80 17.80 17.77 17.77 0.0M
2024-07-20 18.30 18.30 18.30 18.30 0.0M
2024-07-19 17.98 18.00 17.95 18.00 0.0M
2024-07-18 17.78 17.78 17.75 17.75 0.0M
2024-07-17 15.40 15.40 15.39 15.39 0.0M
2024-07-16 15.33 15.33 15.30 15.30 0.0M
2024-07-13 15.05 15.05 15.05 15.05 0.0M
2024-07-12 15.25 15.25 15.25 15.25 0.0M
2024-07-11 15.13 15.16 15.13 15.16 0.0M
2024-07-10 15.23 15.23 15.21 15.22 0.0M
2024-07-09 15.13 15.13 15.10 15.11 0.0M
2024-07-06 15.33 15.33 15.30 15.30 0.0M
2024-07-04 15.30 15.30 15.30 15.30 0.0M
2024-07-03 15.25 15.25 15.24 15.24 0.0M
2024-07-02 15.40 15.40 15.36 15.36 0.0M
2024-06-29 15.83 15.83 15.80 15.81 0.0M
2024-06-28 15.70 15.70 15.66 15.66 0.0M
2024-06-27 15.80 15.80 15.77 15.79 0.0M
2024-06-26 15.85 15.85 15.85 15.85 0.0M
2024-06-25 16.10 16.10 16.07 16.09 0.0M
2024-06-22 16.15 16.15 16.15 16.15 0.0M
2024-06-21 16.43 16.45 16.42 16.45 0.0M
2024-06-19 16.03 16.04 16.01 16.01 0.0M
2024-06-18 15.20 15.21 15.20 15.21 0.0M
2024-06-15 15.25 15.25 15.25 15.25 0.0M
2024-06-14 14.80 14.85 14.80 14.85 0.0M
2024-06-13 14.75 14.78 14.75 14.78 0.0M
2024-06-12 14.90 14.91 14.90 14.91 0.0M
2024-06-11 14.94 14.96 14.94 14.96 0.0M
2024-06-08 14.95 14.95 14.95 14.95 0.0M
2024-06-07 15.10 15.10 15.06 15.07 0.0M
2024-06-06 15.03 15.04 15.00 15.01 0.0M
2024-06-05 15.18 15.18 15.15 15.15 0.0M
2024-06-04 15.10 15.11 15.10 15.11 0.0M
2024-06-01 15.13 15.13 15.10 15.10 0.0M
2024-05-31 15.40 15.40 15.39 15.39 0.0M
2024-05-30 15.45 15.45 15.45 15.45 0.0M
2024-05-29 15.18 15.18 15.15 15.18 0.0M
2024-05-25 14.92 14.92 14.90 14.90 0.0M
2024-05-24 15.30 15.30 15.29 15.29 0.0M
2024-05-23 15.13 15.17 15.13 15.16 0.0M
2024-05-22 14.30 14.30 14.30 14.30 0.0M
2024-05-21 14.45 14.45 14.45 14.45 0.0M
2024-05-18 14.36 14.36 14.35 14.35 0.0M
2024-05-17 14.55 14.60 14.55 14.60 0.0M
2024-05-16 14.55 14.55 14.54 14.54 0.0M
2024-05-15 14.97 14.97 14.95 14.95 0.0M
2024-05-14 15.20 15.20 15.20 15.20 0.0M
2024-05-11 15.15 15.15 15.13 15.13 0.0M
2024-05-10 15.28 15.28 15.25 15.25 0.0M
2024-05-09 15.35 15.35 15.35 15.35 0.0M
2024-05-08 15.45 15.45 15.44 15.44 0.0M
2024-05-07 15.45 15.50 15.45 15.49 0.0M
2024-05-04 15.85 15.90 15.85 15.89 0.0M
2024-05-03 16.28 16.29 16.25 16.29 0.0M
2024-05-02 16.68 16.70 16.68 16.69 0.0M
2024-05-01 16.50 16.50 16.50 16.50 0.0M
2024-04-30 16.28 16.28 16.25 16.26 0.0M
2024-04-27 16.55 16.55 16.55 16.55 0.0M
2024-04-26 16.71 16.71 16.70 16.70 0.0M
2024-04-25 16.70 16.70 16.65 16.65 0.0M
2024-04-24 16.85 16.85 16.85 16.85 0.0M
2024-04-23 17.30 17.33 17.30 17.32 0.0M
2024-04-20 18.28 18.29 18.25 18.29 0.0M
2024-04-19 18.05 18.05 18.02 18.03 0.0M
2024-04-18 18.00 18.03 18.00 18.03 0.0M
2024-04-17 17.68 17.68 17.66 17.66 0.0M
2024-04-16 18.20 18.24 18.20 18.24 0.0M
2024-04-13 17.50 17.53 17.50 17.53 0.0M
2024-04-12 16.50 16.50 16.50 16.50 0.0M
2024-04-11 16.65 16.67 16.65 16.67 0.0M
2024-04-10 16.50 16.50 16.50 16.50 0.0M
2024-04-09 16.48 16.48 16.46 16.46 0.0M
2024-04-06 16.95 16.97 16.95 16.95 0.0M
2024-04-05 16.84 16.84 16.79 16.79 0.0M
2024-04-04 16.30 16.30 16.30 16.30 0.0M
2024-04-03 16.46 16.46 16.44 16.44 0.0M
2024-04-02 16.13 16.15 16.12 16.15 0.0M
2024-03-29 16.15 16.15 16.13 16.15 0.0M
2024-03-28 15.98 16.00 15.95 16.00 0.0M
2024-03-27 16.10 16.12 16.10 16.10 0.0M
2024-03-26 16.25 16.25 16.25 16.25 0.0M
2024-03-23 16.30 16.35 16.30 16.34 0.0M
2024-03-22 16.28 16.30 16.27 16.27 0.0M
2024-03-21 16.25 16.25 16.25 16.25 0.0M
2024-03-20 15.83 15.84 15.80 15.84 0.0M
2024-03-19 16.20 16.20 16.20 16.20 0.0M
2024-03-16 16.50 16.50 16.50 16.50 0.0M
2024-03-15 16.25 16.25 16.20 16.20 0.0M
2024-03-14 15.90 15.90 15.90 15.90 0.0M
2024-03-13 15.98 15.98 15.95 15.95 0.0M
2024-03-12 16.45 16.46 16.45 16.46 0.0M
2024-03-09 16.45 16.50 16.45 16.50 0.0M
2024-03-08 16.30 16.33 16.30 16.33 0.0M
2024-03-07 16.25 16.25 16.25 16.25 0.0M
2024-03-06 16.25 16.25 16.25 16.25 0.0M
2024-03-05 15.75 15.75 15.75 15.75 0.0M
2024-03-02 15.78 15.78 15.75 15.75 0.0M
2024-03-01 15.70 15.70 15.70 15.70 0.0M
2024-02-29 15.85 15.85 15.85 15.85 0.0M
2024-02-28 15.68 15.70 15.66 15.69 0.0M
2024-02-27 15.93 15.95 15.93 15.94 0.0M
2024-02-24 16.05 16.05 16.05 16.05 0.0M
2024-02-23 16.48 16.50 16.48 16.50 0.0M
2024-02-22 16.50 16.51 16.50 16.51 0.0M
2024-02-21 16.70 16.70 16.70 16.70 0.0M
2024-02-17 16.45 16.45 16.45 16.45 0.0M
2024-02-16 16.55 16.58 16.55 16.58 0.0M
2024-02-15 16.65 16.65 16.64 16.64 0.0M
2024-02-14 16.69 16.69 16.66 16.66 0.0M
2024-02-13 15.90 15.90 15.90 15.90 0.0M
2024-02-10 15.60 15.60 15.55 15.55 0.0M
2024-02-09 15.40 15.40 15.37 15.37 0.0M
2024-02-08 15.58 15.58 15.55 15.55 0.0M
2024-02-07 15.60 15.60 15.55 15.55 0.0M
2024-02-06 15.88 15.90 15.88 15.90 0.0M
2024-02-03 16.30 16.30 16.30 16.30 0.0M
2024-02-02 16.30 16.30 16.27 16.27 0.0M
2024-02-01 16.45 16.45 16.43 16.43 0.0M
2024-01-31 15.80 15.80 15.80 15.80 0.0M
2024-01-30 15.88 15.90 15.85 15.90 0.0M
2024-01-27 15.89 15.89 15.86 15.86 0.0M
2024-01-26 15.93 15.95 15.93 15.95 0.0M
2024-01-25 15.85 15.85 15.80 15.80 0.0M
2024-01-24 15.60 15.60 15.55 15.55 0.0M
2024-01-23 15.90 15.90 15.88 15.90 0.0M
2024-01-20 16.28 16.28 16.25 16.26 0.0M
2024-01-19 16.60 16.60 16.55 16.55 0.0M
2024-01-18 16.95 16.95 16.90 16.90 0.0M
2024-01-17 16.01 16.01 15.97 15.97 0.0M
2024-01-13 15.45 15.45 15.45 15.45 0.0M
2024-01-12 15.35 15.36 15.35 15.36 0.0M
2024-01-11 15.25 15.25 15.25 15.25 0.0M
2024-01-10 15.40 15.40 15.40 15.40 0.0M
2024-01-09 15.65 15.65 15.65 15.65 0.0M
2024-01-06 16.10 16.10 16.05 16.05 0.0M
2024-01-05 16.40 16.40 16.40 16.40 0.0M
2024-01-04 16.54 16.55 16.54 16.55 0.0M
2024-01-03 16.15 16.16 16.15 16.16 0.0M