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
12/08道瓊股價指數(現貨)CBT19,614.8165.190.3319,559.9419,664.9719,527.83324,570,8600
12/08迷你道瓊指數(連續月)CBT19,621.00104.000.5319,522.0019,665.0019,494.00164,281129,983
12/08S&P500指數(現貨)CME2,246.194.840.222,241.132,251.692,237.57-1,858,147,0660
12/08S&P500指數(連續月)CME2,247.7011.000.492,235.002,251.202,234.107,25685,956
12/08迷你S&P500指數(連續月)CME2,247.7511.000.492,236.502,251.502,232.502,328,4492,747,403
12/08迷你S&P400指數(連續月)CME1,696.1018.701.111,675.101,699.101,674.7017,01887,740
12/07迷你羅素2000(連續月)ICE1,362.1013.501.001,349.301,367.201,346.90166,934684,228
12/08迷你NASDAQ100(連續月)CME4,863.0021.250.444,844.504,869.504,836.00232,690235,577
12/08標普GSCI商品指數(現貨)CME387.013.590.94384.47387.23382.7900
12/08標普GSCI商品指(連續月)CME385.702.150.56384.00386.25383.902,63411,696
12/08美元指數(現貨)ICE101.100.870.87100.19101.2599.4300
12/08美元指數(連續月)ICE101.130.860.85100.24101.2899.4975,98972,799
12/08TRJ CRB全球商品指數NYSE191.410.560.29191.04191.45189.8800
12/08S&P500波動率指數(現貨)CBOE12.640.423.4412.1013.4011.3000
12/08S&P500波動率指數(近月)CBOE13.430.100.7513.3213.9113.05129,618172,871

[ 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
12/08澳洲ASX200(現貨)SFE5,543.6065.501.205,478.105,550.205,478.1000
12/08澳洲ASX200(主力月)SFE5,541.0060.001.095,483.005,553.005,477.0034,379272,090
12/08日經225指數(現貨)SIMEX18,765.47268.781.4518,674.1918,765.4718,614.0100
12/08日經225指數(主力月)SIMEX18,785.00290.001.5718,685.0018,820.0018,605.0022,735157,124
12/08南韓KOSPI 200指數KFE262.005.662.21258.79262.00258.6374,2900
12/08南韓200指數(近月)KFE260.804.601.80258.40260.95258.30133,3840
12/09摩根台指(現貨)SIMEX350.870.580.17350.25350.95349.36101,81210,035
12/09摩根台指(近月)SIMEX350.800.600.17350.00351.60348.9036,133211,878
12/08一日到期台指(近月)EUREX9,368.00106.001.149,370.009,385.009,342.001,3740
12/08恆生指數(現貨)HKFE22,861.8460.920.2723,027.3823,076.2422,817.3200
12/08恆生指數(近月)HKFE22,837.0043.000.1922,814.0023,146.0022,808.0088,776136,652
12/08富時中國A50指數(現貨)SIMEX10,391.4918.510.1810,372.9810,427.1410,362.7600
12/08富時中國A50指數(近月)SIMEX10,382.50-22.50-0.2210,445.0010,450.0010,380.0088,02418,907
12/08印度CNX NIFTY指數SIMEX8,246.85144.801.798,152.108,256.258,151.7500
12/08印度CNX NIFTY指數(近月)SIMEX8,238.5096.001.188,181.008,268.008,136.5047,571336,045

[ 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
12/08DJ EURO STOXX50指數EUREX3,185.7943.551.393,148.923,195.083,141.4200
12/08DJ EURO ST0XX50(近月)EUREX3,188.0051.001.633,154.003,197.003,137.002,179,4563,418,379
12/08英國FTSE100指數(現貨)LIFFE6,931.5529.320.426,902.236,937.516,892.1700
12/08英國FTSE100指數(近月)LIFFE6,929.5037.000.546,918.506,950.006,891.00161,999702,311
12/07德國DAX指數(現貨)EUREX10,986.69211.371.9610,885.0510,988.7910,873.8100
12/08德國DAX指數(近月)EUREX11,184.50208.501.9011,026.0011,206.0010,980.00122,806127,507
12/08法國CAC指數(近月)MATIF4,735.0040.500.864,722.004,755.004,684.50114,139296,555
12/08瑞士市場指數(近月)EUREX7,952.0035.000.447,938.007,977.007,901.0073,042197,307

[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
12/08海岬型即期日均價10,354.00-1,539.00-12.9410,354.0010,354.0010,354.0000
12/08巴拿馬極限型即期日均價12,335.00-143.00-1.1512,335.0012,335.0012,335.0000
12/08輕便極限型即期日均價10,012.00169.001.7210,012.0010,012.0010,012.0000

[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
12/08海岬型4-6月合約價18,000.000.000.0018,000.0018,000.0018,000.0000
12/08海岬型1年合約價12,000.000.000.0012,000.0012,000.0012,000.0000
12/08海岬型2年合約價10,750.000.000.0010,750.0010,750.0010,750.0000
12/08海岬型3年合約價10,500.000.000.0010,500.0010,500.0010,500.0000
12/08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
12/08海岬型4-6月合約價9,750.000.000.009,750.009,750.009,750.0000
12/08海岬型1年合約價9,500.000.000.009,500.009,500.009,500.0000
12/08海岬型2年合約價10,500.000.000.0010,500.0010,500.0010,500.0000
12/08海岬型3年合約價10,500.000.000.0010,500.0010,500.0010,500.0000
12/08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
12/08巴拿馬極限型4-6月合約價11,500.000.000.0011,500.0011,500.0011,500.0000
12/08巴拿馬極限型1年合約價9,150.000.000.009,150.009,150.009,150.0000
12/08巴拿馬極限型2年合約價9,250.000.000.009,250.009,250.009,250.0000
12/08巴拿馬極限型3年合約價8,500.000.000.008,500.008,500.008,500.0000
12/08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
12/08巴拿馬極限型4-6月合約價8,000.000.000.008,000.008,000.008,000.0000
12/08巴拿馬極限型1年合約價8,100.000.000.008,100.008,100.008,100.0000
12/08巴拿馬極限型3年合約價8,350.000.000.008,350.008,350.008,350.0000
12/08巴拿馬極限型5年合約價8,500.000.000.008,500.008,500.008,500.0000
12/08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