[ 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
06/18道瓊股價指數(現貨)42,171.66-44.14-0.1042,236.0342,510.0742,118.23487,535,6400
06/18小道瓊指數(連續月)CBT42,512.00-44.00-0.1042,512.0042,860.0042,422.00100,74572,743
06/18微型道瓊指數(連續月)CBT42,512.00-44.00-0.1042,574.0042,859.0042,422.0091,0716,951
06/18S&P500指數(現貨)5,980.87-1.85-0.035,987.936,018.255,971.892,913,433,5000
06/18小S&P500指數(連續月)CME6,034.25-4.25-0.076,030.756,073.756,017.751,726,5421,772,790
06/18微型S&P500指數(連續月)CME6,034.25-4.25-0.076,035.506,073.756,017.501,046,09284,966
06/18NASDAQ100指數(現貨)21,719.690.610.0021,745.5021,863.0021,660.5200
06/18小NASDAQ100(連續月CME21,945.25-10.75-0.0521,927.5022,097.7521,862.25476,443212,731
06/18微型NASDAQ指數(連續月)CME21,945.25-10.75-0.0521,937.5022,098.7521,862.751,234,77833,261
06/18羅素2000指數(現貨)2,112.9611.000.522,101.362,127.672,100.4400
06/18小羅素2000指數(連續月)CME2,129.3010.400.492,118.802,149.802,107.40298,555347,268
06/18微型羅素2000指數(連續月)CME2,129.3010.400.492,119.102,148.902,107.5054,50311,568
06/18S&P400指數(現貨)3,023.549.830.333,013.713,047.523,013.7100
06/18小S&P400指數(連續月)CME3,025.8011.000.363,015.603,047.903,010.609,2235,364
06/18S&P500波動率指數(現貨)CBOE20.14-1.46-6.7620.9021.5819.5900
06/18S&P500波動率指數(近月)CBOE20.68-0.31-1.4921.4021.8520.401,30531,586
06/18ICE BofAML MOVE指數93.64-3.54-3.6597.1897.1893.6400
06/18美國尖牙股指數(現貨)NYSE14,187.24-51.61-0.3614,238.8414,313.4114,151.5600
06/18美國尖牙股指數(連續月)ICE14,337.60-69.60-0.4814,478.2014,489.2014,316.404,9496,882
06/18TR CRB全球商品指數NYSE314.400.390.12314.40314.40314.4000
06/18DJ-UBS商品指數NYSE107.380.600.56106.91107.44106.4600
06/18標普GSCI商品(連續月)CME575.802.850.50575.80575.80575.8000
06/18美元指數(現貨)ICE98.910.090.0998.8799.0198.4800
06/18美元指數(連續月)ICE98.470.070.0898.4198.5998.0424,72630,310
06/18比特幣(連續月)CME103,965.00-945.00-0.90104,690.00105,740.00103,620.0012,01317,604
06/18道瓊美國博弈指數663.747.001.07658.89668.49656.1737,180,1270
06/18ICE全球智能電動車指數ICE689.861.820.26688.04693.76685.6900
06/18NYSE全球智能電動車指數NYSE1,489.92-1.55-0.101,491.471,493.741,481.7500

[ 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
06/18澳洲ASX200(現貨)SFE8,531.20-10.10-0.128,541.308,553.008,520.0000
06/18澳洲ASX200(主力月)SFE8,549.004.000.058,537.008,563.008,508.0039,62440,073
06/18日經225指數(現貨)SIMEX38,885.15348.410.9038,364.1638,885.1538,364.1600
06/18近月日經225指數SIMEX38,830.00330.000.8638,485.0038,850.0038,160.0017,24658,546
06/18南韓KOSPI 200指數KFE398.863.680.93392.64399.94392.64154,5130
06/18南韓200指數(近月)KFE399.403.400.86393.70400.90392.15239,195231,212
06/18摩根台指(近月)HKFE936.108.200.88937.50937.50934.3015713,661
06/18富時台指(近月)SIMEX1,841.507.000.381,834.501,843.501,819.5043,79492,187
06/18恆生指數(現貨)HKFE23,710.69-269.61-1.1223,859.5523,880.2423,631.4800
06/18恆生指數(近月)HKFE23,652.00-323.00-1.3523,967.0023,989.0023,606.0074,789124,932
06/18富時中國A50指數(現貨)SIMEX13,427.379.920.0713,417.4513,474.5813,365.7600
06/18富時中國A50指數(近月)SIMEX13,367.0018.000.1313,335.0013,414.0013,291.00188,0031,058,168
06/18摩根新加坡指數(近月)SIMEX406.30-0.35-0.09406.20407.75404.7513,465185,814

[ 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
06/18DJ EURO STOXX50指數EUREX5,266.91-21.77-0.415,288.635,300.255,253.5600
06/18DJ EURO ST0XX50(近月EUREX5,268.00-20.00-0.385,261.005,299.005,251.00711,798818,542
06/18英國FTSE100指數(現貨)LIFFE8,843.479.440.118,834.038,858.568,820.4200
06/18英國FTSE100指數(近月)LIFFE8,844.5010.500.128,836.008,864.008,819.00127,048156,771
06/18法國CAC指數(現貨)MATIF7,656.12-27.61-0.367,687.427,710.147,641.1300
06/18法國CAC指數( 近月)MATIF7,649.00-28.50-0.377,675.507,704.007,633.50106,205144,886
06/18瑞士市場指數(現貨)EUREX11,959.47-47.59-0.4011,976.1811,999.7011,918.0900
06/18瑞士市場指數(近月)EUREX11,953.00-64.00-0.5312,009.0012,032.0011,916.0047,58158,366

[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
06/18乾散裝型(Dry)BALTIC1,874.00-78.00-4.001,874.001,874.001,874.0000
06/18海岬型(Capesize)BALTIC3,442.00-218.00-5.963,442.003,442.003,442.0000
06/18巴拿馬極限型(Panamax)BALTIC1,378.00-28.00-1.991,378.001,378.001,378.0000
06/18巴拿馬極限型(亞洲)BALTIC10,380.00108.001.0510,380.0010,380.0010,380.0000
06/18輕便極限型Supramax)BALTIC949.004.000.42949.00949.00949.0000
06/18輕便型(Handysize)BALTIC619.005.000.81619.00619.00619.0000
06/18原油油輪(Dirty Tanker)BALTIC1,034.0015.001.471,034.001,034.001,034.0000
06/18原油油輪(亞洲)BALTIC207.505.712.83207.50207.50207.5000
06/18成品油油輪(Clean Tanker)BALTIC727.003.000.41727.00727.00727.0000
06/18液化天然氣載運船(LNG)BALTIC6,628.0088.001.356,628.006,628.006,628.0000

[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
06/18海岬型平均日租金BALTIC28,546.00-1,811.00-5.9728,546.0028,546.0028,546.0000
06/18巴拿馬極限型平均日租金BALTIC12,405.00-247.00-1.9512,405.0012,405.0012,405.0000
06/18輕便極限型平均日租金BALTIC9,967.0057.000.589,967.009,967.009,967.0000
06/18輕便型平均日租金BALTIC11,138.0086.000.7811,138.0011,138.0011,138.0000