[ 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
05/06道瓊股價指數(現貨)49,910.59612.341.2449,442.1950,011.5349,442.19552,640,3770
05/06小道瓊指數(連續月)CBT50,034.00619.001.2549,396.0050,135.0049,350.0073,85777,712
05/06微型道瓊指數(連續月)CBT50,034.00619.001.2549,393.0050,134.0049,340.00113,68536,069
05/06S&P500指數(現貨)7,365.12105.901.467,294.147,369.227,294.143,812,238,0000
05/06小S&P500指數(連續月)CME7,389.50102.251.407,300.507,395.757,293.501,115,3851,962,649
05/06微型S&P500指數(連續月)CME7,389.50102.251.407,303.007,395.757,293.50793,349207,512
05/06NASDAQ100指數(現貨)28,599.17584.112.0828,234.0228,608.6828,208.2300
05/06小NASDAQ100(連續月CME28,716.75580.752.0628,250.0028,800.0028,243.00458,058285,896
05/06微型NASDAQ指數(連續月)CME28,716.75580.752.0628,246.5028,800.0028,245.251,458,637273,658
05/06羅素2000指數(現貨)2,886.7741.771.472,857.112,888.622,853.9700
05/06小羅素2000指數(連續月)CME2,895.2042.301.482,847.702,918.402,847.70165,332425,981
05/06微型羅素2000指數(連續月)CME2,895.2042.301.482,850.002,918.202,848.7079,32837,533
05/06S&P400指數(現貨)3,730.1266.691.823,663.433,734.633,663.4300
05/06小S&P400指數(連續月)CME3,742.1067.601.843,678.003,746.403,676.008,82437,429
05/06S&P500波動率指數(現貨)CBOE17.390.010.0617.1517.4616.1800
05/06S&P500波動率指數(近月)CBOE19.33-0.45-2.2819.5519.6018.6990,027139,328
05/06美林公債波動率指數ICE70.63-6.14-8.0076.7876.7870.6300
05/06美國尖牙股指數(現貨)NYSE16,912.41255.931.5416,656.4816,917.9716,656.4800
05/06美國尖牙股指數(連續月)ICE17,005.60263.601.5716,809.8017,010.2016,769.004369,521
05/06TR CRB全球商品指數NYSE388.00-10.45-2.62388.00388.00388.0000
05/06DJ-UBS商品指數NYSE137.80-3.30-2.34140.68141.35135.7800
05/06標普GSCI商品(連續月)CME735.10-30.05-3.93735.10735.10735.1000
05/06美元指數(現貨)ICE98.02-0.42-0.4398.3198.3497.6300
05/06美元指數(連續月)ICE97.88-0.44-0.4498.2098.2197.4716,32932,305
05/06比特幣(連續月)CME81,735.00-210.00-0.2681,855.0083,215.0081,005.006,99919,310
05/06道瓊美國博弈指數474.10-2.65-0.56483.39485.31473.1341,025,1950
05/06ICE全球智能電動車指數ICE1,266.1566.355.531,199.801,268.291,198.9600
05/06NYSE全球智能電動車指數NYSE2,219.4038.201.752,181.192,226.432,173.6300
05/06全球農金指數1,242.28-8.49-0.681,242.281,242.281,242.2800

[ 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
05/06澳洲ASX200(現貨)SFE8,793.60113.101.308,680.508,794.708,680.5000
05/06澳洲ASX200(主力月)SFE8,797.00116.001.348,691.008,808.008,681.0033,963232,907
05/01日經225指數(現貨)SIMEX59,513.12228.200.3859,379.1259,706.7059,263.5000
05/06近月日經225指數SIMEX61,305.001,600.002.6859,795.0061,455.0059,720.0012,05760,777
05/06南韓KOSPI 200指數KFE1,129.6379.977.621,076.731,137.231,076.73431,7110
05/06南韓200指數(近月)KFE1,131.7081.207.731,119.451,140.201,102.55199,953201,225
05/06摩根台指(近月)HKFE1,871.7019.501.051,873.701,879.601,871.70712,018
05/06富時台指(近月)SIMEX3,516.5074.252.163,442.503,556.253,438.7566,65298,601
05/06恆生指數(現貨)HKFE26,213.78315.171.2226,029.6526,213.7825,877.8200
05/06恆生指數(近月)HKFE26,130.00317.001.2325,819.0026,134.0025,755.00114,384135,079
05/06富時中國A50指數(現貨)SIMEX15,831.25176.661.1315,654.5915,907.8815,652.8000
05/06富時中國A50指數(近月)SIMEX15,816.00185.001.1815,681.0015,876.0015,623.00351,158922,400
05/06摩根新加坡指數(近月)SIMEX445.502.000.45443.70446.15442.2522,020195,806

[ 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
05/06DJ EURO STOXX50指數EUREX6,027.13157.502.685,880.296,064.505,880.2900
05/06DJ EURO ST0XX50(近月EUREX6,013.00175.003.005,870.006,044.005,865.001,166,9322,142,353
05/06英國FTSE100指數(現貨)LIFFE10,438.66219.552.1510,218.7610,488.2010,218.7600
05/06英國FTSE100指數(近月)LIFFE10,445.00225.502.2110,297.0010,491.5010,292.5089,182456,192
05/06法國CAC指數(現貨)MATIF8,299.42237.112.948,134.958,344.898,131.5300
05/06法國CAC指數( 近月)MATIF8,270.50238.002.968,116.508,315.508,100.5039,548162,786
05/06瑞士市場指數(現貨)EUREX13,283.26231.091.7713,185.8613,375.7513,167.2900
05/06瑞士市場指數(近月)EUREX13,253.00224.001.7213,142.0013,354.0013,126.0032,438137,924

[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
05/06乾散裝型(Dry)BALTIC2,991.00159.005.612,991.002,991.002,991.0000
05/06海岬型(Capesize)BALTIC5,074.00371.007.895,074.005,074.005,074.0000
05/06巴拿馬極限型(Panamax)BALTIC2,135.0081.003.942,135.002,135.002,135.0000
05/06巴拿馬極限型(亞洲)BALTIC21,225.00396.001.9021,225.0021,225.0021,225.0000
05/06輕便極限型Supramax)BALTIC1,514.006.000.401,514.001,514.001,514.0000
05/06輕便型(Handysize)BALTIC824.003.000.37824.00824.00824.0000
05/06原油油輪(Dirty Tanker)BALTIC2,676.00-165.00-5.812,676.002,676.002,676.0000
05/06原油油輪(亞洲)BALTIC355.71-11.00-3.00355.71355.71355.7100
05/06成品油油輪(Clean Tanker)BALTIC1,879.00-73.00-3.741,879.001,879.001,879.0000
05/06液化天然氣載運船(LNG)BALTIC17,405.001,361.008.4817,405.0017,405.0017,405.0000

[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
05/06海岬型平均日租金BALTIC42,514.003,368.008.6042,514.0042,514.0042,514.0000
05/06巴拿馬極限型平均日租金BALTIC19,216.00726.003.9319,216.0019,216.0019,216.0000
05/06輕便極限型平均日租金BALTIC17,102.0078.000.4617,102.0017,102.0017,102.0000
05/06輕便型平均日租金BALTIC14,828.0054.000.3714,828.0014,828.0014,828.0000