[ 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
07/01道瓊股價指數(現貨)CBT25,734.97-77.91-0.3025,879.3826,019.3125,713.61373,982,3560
07/01迷你道瓊指數(連續月)CBT25,575.00-114.00-0.4425,653.0025,893.0025,381.00200,32074,570
07/01S&P500指數(連續月)CME3,103.1012.900.423,079.203,103.103,079.202,5028,869
07/01迷你S&P500指數(連續月)CME3,103.0012.750.413,085.253,117.753,062.751,724,1642,599,189
07/01迷你S&P400指數(連續月)CME1,764.90-14.20-0.801,775.401,791.201,754.8016,23763,498
07/01迷你NASDAQ100(連續月CME10,268.75121.501.2010,141.0010,310.0010,076.00422,348193,276
07/01TR CRB全球商品指數NYSE139.141.170.85138.96139.33137.6000
07/01標普GSCI商品(連續月)CME327.753.050.94329.50329.50327.45155,360
07/02美元指數(現貨)ICE97.250.050.0597.1497.3496.8100
07/01美元指數(連續月)ICE97.16-0.19-0.2097.3897.6296.9918,34418,840
07/01比特幣(現貨)GEMINI9,245.6398.381.089,142.999,298.009,122.1400
07/01比特幣(連續月)CME9,325.00140.001.529,200.009,390.009,140.002,8565,081
07/01美國尖牙股指數(現貨)NYSE4,218.56103.952.534,124.004,234.644,121.8800
07/01美國尖牙股指數(連續月)ICE4,221.10105.102.554,125.604,237.404,125.60737278
07/01ISE邪惡指數279.041.580.57279.66286.61278.1400
07/01道瓊美國博弈指數589.23-4.44-0.75596.62611.79587.2658,385,3900
07/01S&P500波動率指數(現貨)CBOE28.62-1.81-5.9530.9631.7628.2000
07/01S&P500波動率指數(近月)CBOE29.83-1.05-3.4030.8031.9029.5060,009113,098

[ 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
07/01澳洲ASX200(現貨)SFE5,934.4036.500.625,897.905,953.905,892.8000
07/01澳洲ASX200(主力月)SFE5,903.0011.000.195,885.005,924.005,858.0045,561318,812
07/01日經225指數(現貨)SIMEX22,121.73-166.41-0.7522,338.3022,360.3122,039.5600
07/01近月日經225指數SIMEX22,115.00-175.00-0.7922,290.0022,290.0022,115.0004,464
07/01南韓KOSPI 200指數KFE280.260.170.06283.10283.84279.44133,8010
07/01摩根台指(近月)SIMEX436.003.300.76432.70438.70432.4034,575163,036
06/30恆生指數(現貨)HKFE24,427.19125.910.5224,468.2424,598.6124,271.7700
07/01恆生指數(近月)HKFE24,145.00-102.00-0.4224,228.0024,292.0024,129.00131,351111,836
07/01富時中國A50指數(現貨)SIMEX14,325.29363.422.6013,961.8714,327.0313,961.8700
07/01富時中國A50指數(近月)SIMEX14,145.00442.503.2313,717.5014,152.5013,710.00214,435712,349
07/01印度CNX NIFTY指數SIMEX10,430.05127.951.2410,323.8010,447.0510,299.6000
07/01印度CNX NIFTY指數(近月)SIMEX10,399.00124.001.2110,269.0010,428.5010,182.0076,694222,722

[ 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
07/01DJ EURO STOXX50指數EUREX3,228.45-5.62-0.173,239.863,250.563,181.1200
07/01DJ EURO ST0XX50(近月EUREX3,205.00-18.00-0.563,224.003,241.003,161.00963,0703,408,719
07/01英國FTSE100指數(現貨)LIFFE6,157.96-11.78-0.196,169.746,201.956,084.4800
07/01英國FTSE100指數(近月)LIFFE6,118.00-29.50-0.486,135.006,163.006,040.50101,453693,858
07/01法國CAC指數( 近月)MATIF4,905.50-8.00-0.164,913.004,942.504,828.5057,983243,989
07/01瑞士市場指數(近月)EUREX10,065.0057.000.579,990.0010,127.009,959.0032,198147,408

[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
07/01乾散裝型(BDI)BALTIC1,803.004.000.221,803.001,803.001,803.0000
07/01海岬型(BCI)BALTIC4,233.00-87.00-2.014,233.004,233.004,233.0000
07/01巴拿馬極限型(BPI)BALTIC1,255.00-2.00-0.161,255.001,255.001,255.0000
07/01輕便極限型(BSI)BALTIC686.003.000.44686.00686.00686.0000
07/01輕便型(BHSI)BALTIC405.004.001.00405.00405.00405.0000
07/01原油油輪(BDTI)BALTIC464.002.000.43464.00464.00464.0000
07/01成品油油輪(BCTI)BALTIC396.000.000.00396.00396.00396.0000

[波羅的海-即期運價(美元/艘)]

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
07/01海岬型即期日均價BALTIC30,939.0082.000.2730,939.0030,939.0030,939.0000
07/01巴拿馬極限型即期日均價BALTIC11,298.00-17.00-0.1511,298.0011,298.0011,298.0000
07/01輕便極限型即期日均價BALTIC7,545.0031.000.417,545.007,545.007,545.0000
07/01輕便型即期日均價BALTIC7,287.0071.000.987,287.007,287.007,287.0000

[國際集裝箱船租船指數]

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
06/24豪羅賓森租船指數HRP506.007.001.40506.00506.00506.0000
06/25HAS新版租船指數HAS308.000.000.00308.00308.00308.0000