[ 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 10/15 | 道瓊股價指數(現貨) | 52,177.69 | 556.21 | 1.08 | 51,858.06 | 52,250.18 | 51,681.37 | 500,690,219 | 0 | |
| 10/15 | 小道瓊指數(連續月) | CBT | 52,430.00 | 572.00 | 1.10 | 51,859.00 | 52,503.00 | 51,783.00 | 102,993 | 89,688 |
| 10/15 | 微型道瓊指數(連續月) | CBT | 52,430.00 | 572.00 | 1.10 | 51,826.00 | 52,502.00 | 51,782.00 | 133,300 | 37,474 |
| 10/15 | S&P500指數(現貨) | 7,744.06 | 25.12 | 0.33 | 7,687.31 | 7,754.15 | 7,669.66 | 3,464,775,800 | 0 | |
| 10/15 | 小S&P500指數(連續月) | CME | 7,791.00 | 20.75 | 0.27 | 7,768.25 | 7,801.75 | 7,717.25 | 2,063,500 | 1,920,481 |
| 10/15 | 微型S&P500指數(連續月) | CME | 7,791.00 | 20.75 | 0.27 | 7,768.25 | 7,801.75 | 7,717.25 | 1,237,634 | 174,863 |
| 10/15 | NASDAQ100指數(現貨) | 29,935.59 | -15.22 | -0.05 | 29,526.71 | 29,985.62 | 29,408.41 | 1,535,180,250 | 0 | |
| 10/15 | 小NASDAQ100(連續月 | CME | 30,143.75 | -39.00 | -0.13 | 30,154.75 | 30,196.75 | 29,622.50 | 749,259 | 281,712 |
| 10/15 | 微型NASDAQ指數(連續月) | CME | 30,143.75 | -39.00 | -0.13 | 30,151.00 | 30,197.00 | 29,622.25 | 3,047,638 | 155,491 |
| 10/15 | 羅素2000指數(現貨) | 2,767.27 | 37.74 | 1.38 | 2,730.45 | 2,768.02 | 2,725.06 | 0 | 0 | |
| 10/15 | 小羅素2000指數(連續月) | CME | 2,781.80 | 36.80 | 1.34 | 2,745.00 | 2,785.10 | 2,736.60 | 239,144 | 454,246 |
| 10/15 | 微型羅素2000指數(連續月) | CME | 2,781.80 | 36.80 | 1.34 | 2,745.10 | 2,785.10 | 2,735.30 | 112,524 | 72,347 |
| 10/15 | S&P400指數(現貨) | 3,648.40 | 37.15 | 1.03 | 3,610.15 | 3,649.43 | 3,593.55 | 0 | 0 | |
| 10/15 | 小S&P400指數(連續月) | CME | 3,666.60 | 37.40 | 1.03 | 3,626.20 | 3,669.20 | 3,611.80 | 17,744 | 44,880 |
| 10/15 | S&P500波動率指數(現貨) | CBOE | 16.46 | -0.41 | -2.43 | 17.55 | 18.01 | 16.34 | 0 | 0 |
| 10/15 | S&P500波動率指數(近月) | CBOE | 17.42 | -0.23 | -1.31 | 17.65 | 18.50 | 17.35 | 88,940 | 102,436 |
| 10/15 | 美林公債波動率指數 | ICE | 102.49 | 3.42 | 3.46 | 100.54 | 106.03 | 100.54 | 0 | 0 |
| 10/15 | 美國尖牙股指數(現貨) | NYSE | 19,188.35 | 60.41 | 0.32 | 18,869.53 | 19,214.49 | 18,787.11 | 0 | 0 |
| 10/15 | 美國尖牙股指數(連續月) | ICE | 19,372.60 | 62.20 | 0.32 | 19,141.60 | 19,415.40 | 18,977.60 | 363 | 10,537 |
| 10/15 | TR CRB全球商品指數 | NYSE | 417.49 | 1.46 | 0.35 | 417.49 | 417.49 | 417.49 | 0 | 0 |
| 10/15 | DJ-UBS商品指數 | NYSE | 143.90 | -0.17 | -0.12 | 143.35 | 144.31 | 143.14 | 0 | 0 |
| 10/15 | 標普GSCI商品(連續月) | CME | 743.35 | 1.55 | 0.21 | 743.35 | 743.36 | 743.35 | 0 | 0 |
| 10/14 | 美元指數(現貨) | ICE | 102.55 | 0.37 | 0.37 | 102.21 | 102.95 | 102.08 | 0 | 0 |
| 10/15 | 美元指數(連續月) | ICE | 101.87 | -0.48 | -0.47 | 102.03 | 102.09 | 101.68 | 17,444 | 51,439 |
| 10/15 | 比特幣(連續月) | CME | 82,430.00 | 605.00 | 0.74 | 81,750.00 | 82,720.00 | 79,835.00 | 9,124 | 15,595 |
| 10/15 | 道瓊美國博弈指數 | 376.53 | 8.96 | 2.44 | 369.49 | 376.94 | 369.49 | 39,173,689 | 0 | |
| 10/15 | ICE全球智能電動車指數 | ICE | 1,233.11 | -25.01 | -1.99 | 1,258.51 | 1,258.63 | 1,199.35 | 0 | 0 |
| 10/15 | NYSE全球智能電動車指數 | NYSE | 1,594.57 | -30.48 | -1.88 | 1,624.49 | 1,624.83 | 1,574.67 | 0 | 0 |
| 10/15 | 全球農金指數 | 1,203.48 | -4.81 | -0.40 | 1,203.48 | 1,203.48 | 1,203.48 | 0 | 0 |
[ 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 10/14 | 澳洲ASX200(現貨) | SFE | 8,727.90 | -56.00 | -0.64 | 8,783.90 | 8,783.90 | 8,698.30 | 0 | 0 |
| 10/15 | 澳洲ASX200(主力月) | SFE | 8,751.00 | 6.00 | 0.07 | 8,743.00 | 8,765.00 | 8,667.00 | 46,804 | 272,646 |
| 10/14 | 日經225指數(現貨) | SIMEX | 67,744.29 | -33.23 | -0.05 | 67,942.23 | 68,408.14 | 67,533.10 | 0 | 0 |
| 10/15 | 近月日經225指數 | SIMEX | 64,675.00 | -3,485.00 | -5.11 | 68,265.00 | 68,455.00 | 64,245.00 | 32,465 | 45,119 |
| 10/14 | 南韓KOSPI 200指數 | KFE | 936.82 | -5.25 | -0.56 | 946.73 | 968.90 | 926.94 | 131,365 | 0 |
| 10/15 | 南韓200指數(近月) | KFE | 861.30 | -82.90 | -8.78 | 863.70 | 868.40 | 861.30 | 2,845 | 154,746 |
| 10/15 | 摩根台指(近月) | HKFE | 2,096.20 | -79.90 | -3.67 | 2,104.90 | 2,105.30 | 2,081.50 | 49 | 8,767 |
| 10/15 | 富時台指(近月) | SIMEX | 4,084.50 | -193.50 | -4.52 | 4,272.50 | 4,300.00 | 4,080.00 | 62,998 | 80,278 |
| 10/14 | 恆生指數(現貨) | HKFE | 24,314.17 | -31.05 | -0.13 | 24,282.25 | 24,524.63 | 24,115.00 | 0 | 0 |
| 10/15 | 恆生指數(近月) | HKFE | 24,063.00 | -270.00 | -1.11 | 24,320.00 | 24,408.00 | 23,958.00 | 89,881 | 142,719 |
| 10/15 | 富時中國A50指數(現貨) | SIMEX | 13,499.29 | -118.71 | -0.87 | 13,618.00 | 13,618.00 | 13,316.17 | 0 | 0 |
| 10/15 | 富時中國A50指數(近月) | SIMEX | 13,380.00 | -133.00 | -0.98 | 13,365.00 | 13,395.00 | 13,196.00 | 438,400 | 931,874 |
| 10/15 | 摩根新加坡指數(近月) | SIMEX | 503.25 | -2.35 | -0.46 | 505.45 | 505.65 | 498.00 | 28,119 | 188,159 |
[ 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 10/15 | DJ EURO STOXX50指數 | EUREX | 6,168.26 | -22.11 | -0.36 | 6,170.70 | 6,175.92 | 6,119.49 | 0 | 0 |
| 10/15 | DJ EURO ST0XX50(近月 | EUREX | 6,182.00 | -32.00 | -0.51 | 6,173.00 | 6,210.00 | 6,136.00 | 733,189 | 1,927,255 |
| 10/15 | 英國FTSE100指數(現貨) | LIFFE | 10,840.35 | 115.49 | 1.08 | 10,723.37 | 10,868.53 | 10,695.84 | 0 | 0 |
| 10/15 | 英國FTSE100指數(近月) | LIFFE | 10,880.00 | 109.50 | 1.02 | 10,741.50 | 10,913.00 | 10,717.50 | 101,526 | 467,784 |
| 10/15 | 法國CAC指數(現貨) | MATIF | 7,934.70 | 61.59 | 0.78 | 7,853.40 | 7,937.29 | 7,853.40 | 0 | 0 |
| 10/15 | 法國CAC指數( 近月) | MATIF | 7,935.00 | 59.50 | 0.76 | 7,832.50 | 7,945.50 | 7,825.00 | 103,127 | 116,631 |
| 10/15 | 瑞士市場指數(現貨) | EUREX | 14,349.51 | 219.58 | 1.55 | 14,186.36 | 14,349.51 | 14,157.48 | 0 | 0 |
| 10/15 | 瑞士市場指數(近月) | EUREX | 14,339.00 | 207.00 | 1.46 | 14,120.00 | 14,360.00 | 14,120.00 | 45,266 | 140,647 |
[波羅的海-航運指數]
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 10/15 | 乾散裝型(Dry) | BALTIC | 2,545.00 | -122.00 | -4.57 | 2,545.00 | 2,545.00 | 2,545.00 | 0 | 0 |
| 10/15 | 海岬型(Capesize) | BALTIC | 3,322.00 | -308.00 | -8.48 | 3,322.00 | 3,322.00 | 3,322.00 | 0 | 0 |
| 10/15 | 巴拿馬極限型(Panamax) | BALTIC | 2,356.00 | -53.00 | -2.20 | 2,356.00 | 2,356.00 | 2,356.00 | 0 | 0 |
| 10/15 | 巴拿馬極限型(亞洲) | BALTIC | 21,222.00 | 333.00 | 1.59 | 21,222.00 | 21,222.00 | 21,222.00 | 0 | 0 |
| 10/15 | 輕便極限型Supramax) | BALTIC | 1,856.00 | 11.00 | 0.60 | 1,856.00 | 1,856.00 | 1,856.00 | 0 | 0 |
| 10/15 | 輕便型(Handysize) | BALTIC | 1,007.00 | 4.00 | 0.40 | 1,007.00 | 1,007.00 | 1,007.00 | 0 | 0 |
| 10/15 | 原油油輪(Dirty Tanker) | BALTIC | 7,727.00 | -195.00 | -2.46 | 7,727.00 | 7,727.00 | 7,727.00 | 0 | 0 |
| 10/15 | 原油油輪(亞洲) | BALTIC | 550.00 | 0.00 | 0.00 | 550.00 | 550.00 | 550.00 | 0 | 0 |
| 10/15 | 成品油油輪(Clean Tanker) | BALTIC | 2,495.00 | 0.00 | 0.00 | 2,522.00 | 2,522.00 | 2,495.00 | 0 | 0 |
| 10/15 | 液化天然氣載運船(LNG) | BALTIC | 22,445.00 | -70.00 | -0.31 | 22,445.00 | 22,445.00 | 22,445.00 | 0 | 0 |
[波羅的海-平均日租金(美元/每日)]
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 10/15 | 海岬型平均日租金 | BALTIC | 26,625.00 | -2,792.00 | -9.49 | 26,625.00 | 26,625.00 | 26,625.00 | 0 | 0 |
| 10/15 | 巴拿馬極限型平均日租金 | BALTIC | 21,200.00 | -480.00 | -2.21 | 21,200.00 | 21,200.00 | 21,200.00 | 0 | 0 |
| 10/15 | 輕便極限型平均日租金 | BALTIC | 21,432.00 | 139.00 | 0.65 | 21,432.00 | 21,432.00 | 21,432.00 | 0 | 0 |
| 10/15 | 輕便型平均日租金 | BALTIC | 18,131.00 | 75.00 | 0.42 | 18,131.00 | 18,131.00 | 18,131.00 | 0 | 0 |
