鉅亨網鉅亨網

[ 美洲 ]

日期名稱交易所收盤價漲跌漲% 開盤 最高 最低 成交量 未平倉
01/13道瓊股價指數(現貨)CBT19,885.73-5.27-0.0319,912.5419,952.0319,849.38263,777,9990
01/13迷你道瓊指數(連續月)CBT19,832.0029.000.1519,807.0019,878.0019,772.00151,822129,161
01/13S&P500指數(連續月)CME2,272.509.100.402,264.502,273.002,264.202,87960,408
01/13迷你S&P500指數(連續月)CME2,272.509.000.402,264.502,273.502,262.751,752,9762,793,398
01/13迷你S&P400指數(連續月)CME1,685.608.500.511,676.701,692.801,676.6019,70496,960
01/13迷你羅素2000(連續月)ICE1,374.0015.101.111,359.001,378.301,358.00209,045658,298
01/13迷你NASDAQ100(連續月)CME5,061.2526.500.535,035.255,063.255,035.25212,324222,602
01/13標普GSCI商品指(連續月)CME396.50-1.60-0.40396.25397.40396.154,0763,713
01/13美元指數(現貨)ICE101.18-0.17-0.17101.49101.67101.0100
01/13美元指數(連續月)ICE101.19-0.19-0.19101.52101.68100.8354,03174,568
01/13TRJ CRB全球商品指數NYSE194.54-0.43-0.22194.00195.01193.9200
01/13S&P500波動率指數(現貨)CBOE11.23-0.31-2.6911.4511.6210.9400
01/13S&P500波動率指數(近月)CBOE12.18-0.30-2.4012.4512.6512.14109,419139,416

[ 亞洲 ]

日期名稱交易所收盤價漲跌漲% 開盤 最高 最低 成交量 未平倉
01/13澳洲ASX200(現貨)SFE5,721.10-45.80-0.795,766.905,770.105,710.0000
01/13澳洲ASX200(主力月)SFE5,689.00-39.00-0.685,718.005,740.005,666.0029,644278,054
01/13日經225指數(現貨)SIMEX19,287.28152.580.8019,174.9719,299.3619,156.9300
01/13日經225指數(主力月)SIMEX19,265.00145.000.7619,240.0019,300.0019,135.0047,460157,881
01/13南韓KOSPI 200指數KFE267.91-2.04-0.76268.34268.68267.6661,5890
01/13南韓200指數(近月)KFE268.65-0.20-0.07268.85269.30268.5569,894135,815
01/16摩根台指(現貨)SIMEX345.86-3.38-0.97347.82347.82345.14101,81210,035
01/16摩根台指(近月)SIMEX345.800.000.00348.60349.40344.8054,057203,563
01/12一日到期台指(近月)EUREX9,411.0074.000.799,411.009,421.009,360.001,7550
01/13恆生指數(現貨)HKFE22,937.38108.360.4722,879.5722,971.4522,859.2800
01/13恆生指數(近月)HKFE22,969.0087.000.3822,878.0022,998.0022,823.0072,112129,571
01/13富時中國A50指數(現貨)SIMEX10,102.1156.120.5610,045.9910,135.4510,033.4800
01/13富時中國A50指數(近月)SIMEX10,127.5067.500.6710,092.5010,185.0010,070.00149,25410
01/13印度CNX NIFTY指數SIMEX8,400.35-6.85-0.088,457.658,461.058,373.1500
01/13印度CNX NIFTY指數(近月)SIMEX8,424.00-3.00-0.048,433.008,458.008,387.0040,747344,862

[ 歐洲 ]

日期名稱交易所收盤價漲跌漲% 開盤 最高 最低 成交量 未平倉
01/13DJ EURO STOXX50指數EUREX3,324.3437.641.153,296.783,326.973,296.4300
01/13DJ EURO ST0XX50(近月)EUREX3,314.0033.001.013,298.003,320.003,287.00792,8903,499,050
01/13英國FTSE100指數(現貨)LIFFE7,337.8145.440.627,292.377,338.497,292.3700
01/13英國FTSE100指數(近月)LIFFE7,265.5034.500.487,263.507,275.007,241.5096,945756,197
01/13德國DAX指數(現貨)EUREX11,629.18108.140.9411,576.7811,635.5511,554.4500
01/13德國DAX指數(近月)EUREX11,619.0093.000.8111,574.0011,635.0011,553.0063,729136,129
01/13法國CAC指數(近月)MATIF4,921.5058.501.204,894.504,923.504,881.0083,039311,005
01/13瑞士市場指數(近月)EUREX8,355.0079.000.958,331.008,367.008,311.0026,776216,711

[波羅的海即期運價(美元/艘)]

日期名稱交易所收盤價漲跌漲% 開盤 最高 最低 成交量 未平倉
01/13海岬型即期日均價10,343.00819.008.6010,343.0010,343.0010,343.0000
01/13巴拿馬極限型即期日均價8,312.0029.000.358,312.008,312.008,312.0000
01/13輕便極限型即期日均價7,729.00-96.00-1.237,729.007,729.007,729.0000

[海岬型-大西洋線遠期運價(美元/艘)]

日期名稱交易所收盤價漲跌漲% 開盤 最高 最低 成交量 未平倉
01/13海岬型4-6月合約價18,000.000.000.0018,000.0018,000.0018,000.0000
01/13海岬型1年合約價12,000.000.000.0012,000.0012,000.0012,000.0000
01/13海岬型2年合約價10,750.000.000.0010,750.0010,750.0010,750.0000
01/13海岬型3年合約價10,500.000.000.0010,500.0010,500.0010,500.0000
01/13海岬型5年合約價10,500.000.000.0010,500.0010,500.0010,500.0000

[海岬型-太平洋線遠期運價(美元/艘)]

日期名稱交易所收盤價漲跌漲% 開盤 最高 最低 成交量 未平倉
01/13海岬型4-6月合約價9,750.000.000.009,750.009,750.009,750.0000
01/13海岬型1年合約價9,500.000.000.009,500.009,500.009,500.0000
01/13海岬型2年合約價10,500.000.000.0010,500.0010,500.0010,500.0000
01/13海岬型3年合約價10,500.000.000.0010,500.0010,500.0010,500.0000
01/13海岬型5年合約價10,500.000.000.0010,500.0010,500.0010,500.0000

[巴拿馬極限型-大西洋航線(美元/艘)]

日期名稱交易所收盤價漲跌漲% 開盤 最高 最低 成交量 未平倉
01/13巴拿馬極限型4-6月合約價11,500.000.000.0011,500.0011,500.0011,500.0000
01/13巴拿馬極限型1年合約價9,150.000.000.009,150.009,150.009,150.0000
01/13巴拿馬極限型2年合約價9,250.000.000.009,250.009,250.009,250.0000
01/13巴拿馬極限型3年合約價8,500.000.000.008,500.008,500.008,500.0000
01/13巴拿馬極限型5年合約價8,500.000.000.008,500.008,500.008,500.0000

[巴拿馬極限型-太平洋航線(美元/艘)]

日期名稱交易所收盤價漲跌漲% 開盤 最高 最低 成交量 未平倉
01/13巴拿馬極限型4-6月合約價8,000.000.000.008,000.008,000.008,000.0000
01/13巴拿馬極限型1年合約價8,100.000.000.008,100.008,100.008,100.0000
01/13巴拿馬極限型3年合約價8,350.000.000.008,350.008,350.008,350.0000
01/13巴拿馬極限型5年合約價8,500.000.000.008,500.008,500.008,500.0000
01/13巴拿馬極限型2年合約價7,500.000.000.007,500.007,500.007,500.0000
© Copyright 2000- cnYES.com All rights reserved. 線上客服簡訊聯絡客服
集團資源:鉅亨台北Blog手機版鉅亨網FB