[ 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
05/11道瓊股價指數(現貨)49,704.4795.310.1949,549.0749,771.2449,475.78493,233,9690
05/11小道瓊指數(連續月)CBT49,792.00101.000.2049,640.0049,871.0049,468.0082,05077,967
05/11微型道瓊指數(連續月)CBT49,792.00101.000.2049,684.0049,870.0049,472.00135,91537,427
05/11S&P500指數(現貨)7,412.8413.910.197,385.317,428.977,384.203,325,780,7000
05/11小S&P500指數(連續月)CME7,436.7517.750.247,403.507,454.757,390.501,312,0342,019,659
05/11微型S&P500指數(連續月)CME7,436.7517.750.247,403.757,454.007,390.501,007,949201,325
05/11NASDAQ100指數(現貨)29,320.6685.660.2929,185.8329,372.4329,143.2000
05/11小NASDAQ100(連續月CME29,424.0091.500.3129,294.0029,480.0029,225.75543,817297,631
05/11微型NASDAQ指數(連續月)CME29,424.0091.500.3129,294.5029,480.5029,222.251,736,339274,408
05/11羅素2000指數(現貨)2,870.649.430.332,864.202,888.212,864.2000
05/11小羅素2000指數(連續月)CME2,878.9011.300.392,863.002,896.202,846.10145,286425,717
05/11微型羅素2000指數(連續月)CME2,878.9011.300.392,863.502,896.202,846.4085,25235,557
05/11S&P400指數(現貨)3,687.89-11.94-0.323,699.833,707.483,683.5000
05/11小S&P400指數(連續月)CME3,697.70-10.60-0.293,689.003,719.703,683.309,56737,863
05/11S&P500波動率指數(現貨)CBOE18.381.196.9218.2118.4717.9000
05/11S&P500波動率指數(近月)CBOE19.470.261.3319.3019.6019.0561,556114,700
05/11美林公債波動率指數ICE70.743.485.1867.2570.7467.2500
05/11美國尖牙股指數(現貨)NYSE17,320.1518.560.1117,301.5917,407.9317,240.5900
05/11美國尖牙股指數(連續月)ICE17,380.00-2.20-0.0117,485.4017,502.4017,328.6061410,516
05/08TR CRB全球商品指數NYSE389.441.720.44389.44389.44389.4400
05/11DJ-UBS商品指數NYSE141.202.802.02139.94141.60139.2000
05/11標普GSCI商品(連續月)CME744.5012.301.68735.95744.50735.95193210
05/11美元指數(現貨)ICE97.960.060.0698.0498.1597.8500
05/11美元指數(連續月)ICE97.820.040.0497.8598.0497.7215,77632,214
05/11比特幣(連續月)CME82,185.001,800.002.2480,895.0082,725.0080,585.005,72318,070
05/11道瓊美國博弈指數459.81-17.99-3.77470.95472.12458.1036,165,4700
05/11ICE全球智能電動車指數ICE1,320.8325.992.011,294.841,326.971,292.5400
05/11NYSE全球智能電動車指數NYSE2,256.2625.871.162,230.402,265.392,224.7500
05/11全球農金指數1,235.949.390.771,235.941,235.941,235.9400

[ 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
05/12澳洲ASX200(現貨)SFE8,670.70-31.10-0.368,701.808,713.408,619.1000
05/12澳洲ASX200(主力月)SFE8,685.00-48.00-0.558,716.008,784.008,643.0036,143242,748
05/12日經225指數(現貨)SIMEX62,742.57324.690.5262,618.7263,218.5162,158.4300
05/12近月日經225指數SIMEX62,575.0060.000.1062,610.0063,260.0062,205.0018,15962,163
05/12南韓KOSPI 200指數KFE1,183.41-28.03-2.311,233.821,241.391,148.24337,3400
05/12南韓200指數(近月)KFE1,186.00-28.25-2.331,183.001,186.001,172.302,197193,676
05/12摩根台指(近月)HKFE1,882.00-12.20-0.641,883.701,883.901,873.2032612,405
05/12富時台指(近月)SIMEX3,572.50-33.00-0.923,607.003,648.253,572.5052,08299,603
05/12恆生指數(現貨)HKFE26,347.91-58.93-0.2226,497.0326,592.3726,328.8400
05/12恆生指數(近月)HKFE26,255.00-68.00-0.2626,316.0026,503.0026,211.0092,863131,282
05/12富時中國A50指數(現貨)SIMEX15,976.5766.560.4215,910.0116,040.4715,910.0100
05/12富時中國A50指數(近月)SIMEX15,975.0096.000.6015,926.0016,008.0015,885.00244,371919,461
05/12摩根新加坡指數(近月)SIMEX443.40-3.00-0.67446.50448.50441.5025,378196,697

[ 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
05/11DJ EURO STOXX50指數EUREX5,895.45-16.08-0.275,907.365,909.235,870.9100
05/11DJ EURO ST0XX50(近月EUREX5,887.000.000.005,890.005,901.005,861.00474,0432,096,094
05/11英國FTSE100指數(現貨)LIFFE10,269.4336.360.3610,233.5610,286.5710,226.5000
05/11英國FTSE100指數(近月)LIFFE10,268.0041.000.4010,243.5010,288.0010,220.0061,180448,425
05/11法國CAC指數(現貨)MATIF8,056.38-56.19-0.698,069.638,080.638,012.3900
05/11法國CAC指數( 近月)MATIF8,055.00-25.00-0.318,064.008,079.508,009.5049,036163,773
05/11瑞士市場指數(現貨)EUREX13,101.330.700.0113,077.4413,141.5713,065.4300
05/11瑞士市場指數(近月)EUREX13,086.0030.000.2313,074.0013,125.0013,047.0019,329134,925

[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
05/12乾散裝型(Dry)BALTIC3,063.0062.002.073,063.003,063.003,063.0000
05/12海岬型(Capesize)BALTIC5,082.00106.002.135,082.005,082.005,082.0000
05/12巴拿馬極限型(Panamax)BALTIC2,360.0077.003.372,360.002,360.002,360.0000
05/12巴拿馬極限型(亞洲)BALTIC23,219.00588.002.6023,219.0023,219.0023,219.0000
05/12輕便極限型Supramax)BALTIC1,535.008.000.521,535.001,535.001,535.0000
05/12輕便型(Handysize)BALTIC843.005.000.60843.00843.00843.0000
05/12原油油輪(Dirty Tanker)BALTIC2,463.00-65.00-2.572,463.002,463.002,463.0000
05/12原油油輪(亞洲)BALTIC350.00-0.71-0.20350.00350.00350.0000
05/12成品油油輪(Clean Tanker)BALTIC1,818.00-24.00-1.301,818.001,818.001,818.0000
05/12液化天然氣載運船(LNG)BALTIC19,129.00754.004.1019,129.0019,129.0019,129.0000

[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
05/12海岬型平均日租金BALTIC42,588.00958.002.3042,588.0042,588.0042,588.0000
05/12巴拿馬極限型平均日租金BALTIC21,241.00693.003.3721,241.0021,241.0021,241.0000
05/12輕便極限型平均日租金BALTIC17,374.00108.000.6317,374.0017,374.0017,374.0000
05/12輕便型平均日租金BALTIC15,165.0088.000.5815,165.0015,165.0015,165.0000