[ 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 04/29 | 道瓊股價指數(現貨) | 40,527.62 | 300.03 | 0.75 | 40,233.98 | 40,630.49 | 40,222.18 | 434,832,268 | 0 | |
| 04/29 | 小道瓊指數(連續月) | CBT | 40,658.00 | 290.00 | 0.72 | 40,332.00 | 40,775.00 | 40,293.00 | 77,484 | 77,690 |
| 04/29 | 微型道瓊指數(連續月) | CBT | 40,658.00 | 290.00 | 0.72 | 40,346.00 | 40,777.00 | 40,289.00 | 116,548 | 26,002 |
| 04/29 | S&P500指數(現貨) | 5,560.83 | 32.08 | 0.58 | 5,508.87 | 5,571.95 | 5,505.70 | 2,765,366,100 | 0 | |
| 04/29 | 小S&P500指數(連續月) | CME | 5,583.75 | 30.75 | 0.55 | 5,543.00 | 5,597.25 | 5,521.50 | 1,198,801 | 2,116,053 |
| 04/29 | 微型S&P500指數(連續月) | CME | 5,583.75 | 30.75 | 0.55 | 5,544.00 | 5,597.50 | 5,521.00 | 1,227,825 | 159,279 |
| 04/29 | NASDAQ100指數(現貨) | 19,544.95 | 117.66 | 0.61 | 19,315.95 | 19,582.77 | 19,304.83 | 0 | 0 | |
| 04/29 | 小NASDAQ100(連續月 | CME | 19,642.00 | 114.00 | 0.58 | 19,478.25 | 19,688.50 | 19,378.00 | 514,474 | 244,629 |
| 04/29 | 微型NASDAQ指數(連續月) | CME | 19,642.00 | 114.00 | 0.58 | 19,479.75 | 19,692.50 | 19,379.25 | 1,697,957 | 175,567 |
| 04/29 | 羅素2000指數(現貨) | 1,976.52 | 10.97 | 0.56 | 1,957.94 | 1,982.84 | 1,948.16 | 0 | 0 | |
| 04/29 | 小羅素2000指數(連續月) | CME | 1,983.60 | 11.70 | 0.59 | 1,967.70 | 1,991.70 | 1,952.60 | 163,342 | 458,151 |
| 04/29 | 微型羅素2000指數(連續月) | CME | 1,983.60 | 11.70 | 0.59 | 1,966.50 | 1,991.60 | 1,952.50 | 59,200 | 40,122 |
| 04/29 | S&P400指數(現貨) | 2,856.31 | 13.49 | 0.47 | 2,842.82 | 2,868.48 | 2,820.67 | 0 | 0 | |
| 04/29 | 小S&P400指數(連續月) | CME | 2,863.80 | 12.30 | 0.43 | 2,845.90 | 2,879.30 | 2,829.00 | 11,179 | 44,332 |
| 04/29 | S&P500波動率指數(現貨) | CBOE | 24.17 | -0.98 | -3.90 | 24.76 | 25.99 | 23.76 | 0 | 0 |
| 04/29 | S&P500波動率指數(近月) | CBOE | 23.38 | -0.30 | -1.26 | 23.80 | 24.25 | 23.20 | 52,288 | 118,254 |
| 04/29 | ICE BofAML MOVE指數 | 112.27 | 2.26 | 2.05 | 110.01 | 112.27 | 110.01 | 0 | 0 | |
| 04/29 | 美國尖牙股指數(現貨) | NYSE | 12,357.51 | 66.93 | 0.54 | 12,290.58 | 12,387.13 | 12,188.69 | 0 | 0 |
| 04/29 | 美國尖牙股指數(連續月) | ICE | 12,452.10 | 78.70 | 0.64 | 12,271.80 | 12,472.60 | 12,271.80 | 1,330 | 10,882 |
| 04/29 | TR CRB全球商品指數 | NYSE | 294.23 | -3.65 | -1.23 | 294.23 | 294.23 | 294.23 | 0 | 0 |
| 04/29 | DJ-UBS商品指數 | NYSE | 102.38 | -0.73 | -0.71 | 103.09 | 103.20 | 102.15 | 0 | 0 |
| 04/29 | 標普GSCI商品(連續月) | CME | 528.05 | -6.65 | -1.24 | 528.05 | 528.05 | 528.05 | 0 | 0 |
| 04/29 | 美元指數(現貨) | ICE | 99.24 | 0.23 | 0.23 | 99.04 | 99.37 | 98.95 | 0 | 0 |
| 04/29 | 美元指數(連續月) | ICE | 99.02 | 0.23 | 0.23 | 98.80 | 99.17 | 98.73 | 19,446 | 32,223 |
| 04/29 | 比特幣(連續月) | CME | 95,980.00 | 475.00 | 0.50 | 95,220.00 | 96,275.00 | 94,910.00 | 7,250 | 23,481 |
| 04/29 | 道瓊美國博弈指數 | 594.14 | 4.10 | 0.69 | 589.63 | 595.66 | 587.37 | 33,693,275 | 0 | |
| 04/29 | ICE全球智能電動車指數 | ICE | 591.54 | -1.18 | -0.20 | 592.71 | 594.24 | 585.98 | 0 | 0 |
| 04/29 | NYSE全球智能電動車指數 | NYSE | 1,464.30 | 11.09 | 0.76 | 1,453.21 | 1,465.64 | 1,453.21 | 0 | 0 |
[ 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 04/29 | 澳洲ASX200(現貨) | SFE | 8,070.60 | 73.50 | 0.92 | 7,997.10 | 8,076.70 | 7,997.10 | 0 | 0 |
| 04/29 | 澳洲ASX200(主力月) | SFE | 8,084.00 | 76.00 | 0.95 | 8,020.00 | 8,090.00 | 7,980.00 | 32,576 | 202,309 |
| 04/28 | 日經225指數(現貨) | SIMEX | 35,839.99 | 134.25 | 0.38 | 35,962.80 | 36,075.26 | 35,773.49 | 0 | 0 |
| 04/29 | 近月日經225指數 | SIMEX | 36,030.00 | 135.00 | 0.38 | 35,920.00 | 36,135.00 | 35,710.00 | 7,194 | 73,503 |
| 04/29 | 南韓KOSPI 200指數 | KFE | 339.06 | 1.98 | 0.59 | 337.48 | 340.57 | 336.43 | 117,954 | 0 |
| 04/29 | 南韓200指數(近月) | KFE | 339.75 | 2.25 | 0.67 | 338.35 | 341.35 | 336.90 | 146,947 | 258,201 |
| 04/29 | 摩根台指(近月) | HKFE | 836.90 | 5.80 | 0.70 | 837.80 | 838.80 | 835.30 | 170 | 14,168 |
| 04/29 | 富時台指(近月) | SIMEX | 1,690.00 | 10.50 | 0.63 | 1,678.00 | 1,694.50 | 1,665.50 | 37,973 | 73,847 |
| 04/29 | 恆生指數(現貨) | HKFE | 22,008.11 | 36.15 | 0.16 | 22,073.36 | 22,213.51 | 21,918.10 | 0 | 0 |
| 04/29 | 恆生指數(近月) | HKFE | 21,927.00 | 22.00 | 0.10 | 21,893.00 | 22,142.00 | 21,846.00 | 78,765 | 90,678 |
| 04/29 | 富時中國A50指數(現貨) | SIMEX | 13,145.84 | -66.28 | -0.50 | 13,212.12 | 13,215.38 | 13,117.98 | 0 | 0 |
| 04/29 | 富時中國A50指數(近月) | SIMEX | 13,146.00 | -54.00 | -0.41 | 13,202.00 | 13,217.00 | 13,105.00 | 35,832 | 139,716 |
| 04/29 | 摩根新加坡指數(近月) | SIMEX | 384.90 | 0.45 | 0.12 | 384.90 | 388.25 | 384.05 | 7,074 | 21,778 |
[ 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 04/29 | DJ EURO STOXX50指數 | EUREX | 5,161.90 | -8.59 | -0.17 | 5,176.03 | 5,191.68 | 5,138.71 | 0 | 0 |
| 04/29 | DJ EURO ST0XX50(近月 | EUREX | 5,122.00 | 4.00 | 0.08 | 5,124.00 | 5,136.00 | 5,090.00 | 473,416 | 2,242,525 |
| 04/29 | 英國FTSE100指數(現貨) | LIFFE | 8,463.46 | 46.12 | 0.55 | 8,417.34 | 8,470.40 | 8,404.10 | 0 | 0 |
| 04/29 | 英國FTSE100指數(近月) | LIFFE | 8,470.50 | 45.50 | 0.54 | 8,436.50 | 8,505.00 | 8,405.00 | 54,560 | 389,307 |
| 04/29 | 法國CAC指數(現貨) | MATIF | 7,555.87 | -17.89 | -0.24 | 7,572.23 | 7,588.43 | 7,533.57 | 0 | 0 |
| 04/29 | 法國CAC指數( 近月) | MATIF | 7,495.50 | -19.00 | -0.25 | 7,498.50 | 7,528.50 | 7,471.00 | 27,825 | 144,204 |
| 04/29 | 瑞士市場指數(現貨) | EUREX | 12,066.69 | 38.44 | 0.32 | 12,065.79 | 12,117.85 | 12,040.06 | 0 | 0 |
| 04/29 | 瑞士市場指數(近月) | EUREX | 12,042.00 | 37.00 | 0.31 | 12,030.00 | 12,087.00 | 12,007.00 | 18,012 | 152,933 |
[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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 04/29 | 乾散裝型(Dry) | BALTIC | 1,398.00 | -5.00 | -0.36 | 1,398.00 | 1,398.00 | 1,398.00 | 0 | 0 |
| 04/29 | 海岬型(Capesize) | BALTIC | 1,978.00 | -2.00 | -0.10 | 1,978.00 | 1,978.00 | 1,978.00 | 0 | 0 |
| 04/29 | 巴拿馬極限型(Panamax) | BALTIC | 1,389.00 | -6.00 | -0.43 | 1,389.00 | 1,389.00 | 1,389.00 | 0 | 0 |
| 04/29 | 巴拿馬極限型(亞洲) | BALTIC | 11,381.00 | -141.00 | -1.22 | 11,381.00 | 11,381.00 | 11,381.00 | 0 | 0 |
| 04/29 | 輕便極限型Supramax) | BALTIC | 967.00 | -8.00 | -0.82 | 967.00 | 967.00 | 967.00 | 0 | 0 |
| 04/29 | 輕便型(Handysize) | BALTIC | 567.00 | 0.00 | 0.00 | 567.00 | 567.00 | 567.00 | 0 | 0 |
| 04/29 | 原油油輪(Dirty Tanker) | BALTIC | 1,127.00 | -9.00 | -0.79 | 1,127.00 | 1,127.00 | 1,127.00 | 0 | 0 |
| 04/29 | 原油油輪(亞洲) | BALTIC | 159.64 | -0.36 | -0.23 | 159.64 | 159.64 | 159.64 | 0 | 0 |
| 04/29 | 成品油油輪(Clean Tanker) | BALTIC | 644.00 | -21.00 | -3.16 | 644.00 | 644.00 | 644.00 | 0 | 0 |
| 04/29 | 液化天然氣載運船(LNG) | BALTIC | 4,131.00 | 55.00 | 1.35 | 4,131.00 | 4,131.00 | 4,131.00 | 0 | 0 |
[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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 04/29 | 海岬型即期日均價 | BALTIC | 16,408.00 | -12.00 | -0.07 | 16,408.00 | 16,408.00 | 16,408.00 | 0 | 0 |
| 04/29 | 巴拿馬極限型即期日均價 | BALTIC | 12,504.00 | -51.00 | -0.41 | 12,504.00 | 12,504.00 | 12,504.00 | 0 | 0 |
| 03/15 | 輕便極限型即期日均價 | BALTIC | 9,718.00 | 0.00 | 0.00 | 9,718.00 | 9,718.00 | 9,718.00 | 0 | 0 |
| 04/29 | 輕便型即期日均價 | BALTIC | 10,199.00 | -10.00 | -0.10 | 10,199.00 | 10,199.00 | 10,199.00 | 0 | 0 |
