[ 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
01/19道瓊股價指數(現貨)CBT26,071.7253.910.2125,987.3526,071.7225,942.83584,996,8400
01/19迷你道瓊指數(連續月)CBT26,046.00105.000.4025,944.0026,086.0025,876.00190,652156,185
01/19S&P500指數(連續月)CME2,811.0014.800.532,797.702,814.002,792.203,75756,557
01/19迷你S&P500指數(連續月)CME2,811.0014.750.532,797.002,815.002,791.751,345,3313,273,650
01/19迷你S&P400指數(連續月)CME1,981.6020.901.071,957.901,983.301,954.8014,19390,591
01/19迷你羅素2000(連續月)ICE1,598.9023.601.501,577.201,601.501,572.5017,55022,932
01/19迷你NASDAQ100(連續月)CME6,845.7532.750.486,816.506,857.006,801.50314,511266,427
01/17標普GSCI商品指(連續月)CME453.561.110.24449.80453.56448.804831,083
01/22美元指數(現貨)ICE90.40-0.17-0.1990.6790.7090.1600
01/19美元指數(連續月)ICE90.370.070.0890.3290.5189.9628,15246,575
01/19TRJ CRB全球商品指數NYSE195.50-0.84-0.43195.98196.22195.0900
01/19S&P500波動率指數(現貨)CBOE11.27-0.95-7.7712.3012.3311.1800
01/19S&P500波動率指數(近月)CBOE11.93-0.15-1.2412.1012.2511.85165,393363,359

[ 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
01/22澳洲ASX200(現貨)SFE5,991.90-13.90-0.236,005.806,017.805,991.9000
01/22澳洲ASX200(主力月)SFE5,938.00-12.00-0.205,949.005,981.005,933.0031,511308,724
01/22日經225指數(現貨)SIMEX23,816.338.270.0323,797.8423,816.3323,697.8100
01/22南韓KOSPI 200指數KFE326.27-3.25-0.99328.78328.84324.5680,8210
01/22摩根台指(現貨)SIMEX420.853.540.85418.48421.46417.63101,81210,035
01/22摩根台指(近月)SIMEX421.202.900.69416.80421.20416.0059,958237,052
01/22恆生指數(現貨)HKFE32,393.41138.520.4332,276.9632,417.2332,046.8400
01/22恆生指數(近月)HKFE32,349.00114.000.3532,243.0032,381.0032,011.00167,635152,660
01/22富時中國A50指數(現貨)SIMEX14,598.28121.530.8414,476.7514,630.1914,415.9200
01/22富時中國A50指數(近月)SIMEX14,625.0090.000.6214,560.0014,640.0014,455.00249,043680,012
01/22印度CNX NIFTY指數SIMEX10,966.2071.500.6610,883.2010,975.1010,881.4000
01/22印度CNX NIFTY指數(近月)SIMEX10,967.5053.500.4910,913.0010,983.5010,885.00197,259434,983

[ 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
01/19DJ EURO STOXX50指數EUREX3,649.0728.160.783,622.223,653.033,619.2300
01/19DJ EURO ST0XX50(近月)EUREX3,639.0034.000.943,607.003,650.003,605.001,026,9573,495,328
01/19英國FTSE100指數(現貨)LIFFE7,730.7929.830.397,700.967,731.827,694.6600
01/19英國FTSE100指數(近月)LIFFE7,674.0037.000.487,645.007,685.007,632.5096,439655,321
01/19德國DAX指數(現貨)EUREX13,434.45153.021.1513,297.7413,445.4713,294.8100
01/19德國DAX指數(近月)EUREX13,429.00170.001.2813,259.0013,468.5013,251.5085,242121,667
01/19法國CAC指數(近月)MATIF5,527.0032.000.585,493.505,528.005,485.00177,916104,293
01/19瑞士市場指數(近月)EUREX9,404.0045.000.489,360.009,444.009,334.0042,506223,448