[ 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
01/22道瓊股價指數(現貨)CBT30,996.98-179.03-0.5731,141.5631,141.5630,908.47436,038,4710
01/22小道瓊指數(連續月)CBT30,909.00-173.00-0.5631,058.0031,086.0030,791.00120,35090,567
01/22微型道瓊指數(連續月)CBT30,909.00-173.00-0.5631,061.0031,085.0030,781.0092,56311,918
01/22S&P500指數(現貨)CME3,841.47-11.60-0.303,844.243,852.313,830.4100
01/22S&P500指數(連續月)CME3,834.20-11.80-0.313,840.303,840.303,834.203,16514,979
01/22小S&P500指數(連續月)CME3,834.25-11.75-0.313,846.753,849.003,813.251,068,2712,595,282
01/22微型S&P500指數(連續月)CME3,834.25-11.75-0.313,846.503,849.503,813.50553,42671,044
01/22NASDAQ100(現貨)CME13,366.40-38.59-0.2913,356.1813,404.7713,336.9000
01/22小NASDAQ100(連續月CME13,361.50-34.00-0.2513,394.0013,402.2513,300.25421,922234,275
01/22微型NASDAQ指數(連續月)CME13,361.50-34.00-0.2513,394.7513,400.5013,300.00672,67883,613
01/22羅素2000指數(現貨)CME2,168.7627.341.282,140.482,168.802,118.7700
01/22小羅素2000指數(連續月)CME2,164.0025.501.192,138.802,166.302,112.70162,843557,632
01/22微型羅素2000指數(連續月)CME2,164.0025.501.192,139.202,166.402,112.60148,40928,911
01/22S&P400指數(現貨)CME2,462.539.290.382,443.142,464.042,431.6800
01/22小S&P400指數(連續月)CME2,458.909.200.382,454.602,460.902,423.3010,99653,711
01/22S&P500波動率指數(現貨)CBOE21.910.592.7722.2423.7321.2700
01/22S&P500波動率指數(近月)CBOE24.880.351.4324.6525.8524.6049,495213,879
01/22美國尖牙股指數(現貨)NYSE6,704.161.660.026,702.506,738.176,667.3800
01/22美國尖牙股指數(連續月)ICE6,715.005.400.086,682.006,742.806,681.004,7192,064
01/22TR CRB全球商品指數NYSE172.85-2.31-1.32172.27173.82172.0000
01/22DJ-UBS商品指數NYSE79.11-1.18-1.4779.5679.7878.8200
01/19標普GSCI商品(連續月)CME430.821.470.34431.70432.65427.0548426
01/22美元指數(現貨)ICE90.220.090.1090.0590.3190.0500
01/22美元指數(連續月)ICE90.210.090.0990.0890.3090.0522,29439,125
01/22比特幣(現貨)GEMINI32,913.731,763.755.6631,661.8133,880.0030,489.9100
01/22比特幣(連續月)CME33,580.001,660.005.2030,825.0033,860.0028,900.0013,3736,620
01/22ISE邪惡指數480.690.240.05474.79480.89473.2600
01/22道瓊美國博弈指數823.35-9.20-1.11820.33826.26812.7028,592,3170

[ 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)SFE6,800.40-23.30-0.346,823.706,823.906,794.1000
01/22澳洲ASX200(主力月)SFE6,733.00-39.00-0.586,772.006,775.006,725.0027,086261,154
01/22日經225指數(現貨)SIMEX28,631.45-125.41-0.4428,580.2028,698.1828,527.1600
01/22近月日經225指數SIMEX28,635.00-60.00-0.2128,705.0028,745.0028,500.0038,271102,794
01/22南韓KOSPI 200指數KFE427.13-3.14-0.73430.73433.84427.13269,2570
01/22南韓200指數(近月)KFE426.75-2.95-0.69431.05433.50426.10324,590230,931
01/22摩根台指(近月)HKFE667.50-14.90-2.18681.60682.90666.905,87725,460
01/22富時台指(近月)SIMEX1,399.75-3.00-0.211,404.001,405.751,391.5084,535122,559
01/22恆生指數(現貨)HKFE29,447.85-479.91-1.6029,809.2329,862.8929,413.5200
01/22恆生指數(近月)HKFE29,461.00-454.00-1.5229,889.0029,949.0029,415.00148,387131,632
01/22富時中國A50指數(現貨)SIMEX18,638.51-28.74-0.1518,667.2518,695.2018,507.4400
01/22富時中國A50指數(近月)SIMEX18,558.00-85.00-0.4618,615.0018,687.0018,490.00258,778702,207
01/22印度CNX NIFTY指數(近月)SIMEX14,357.00-286.50-1.9614,643.5014,652.5014,357.0090,816203,012
01/22摩根新加坡指數(近月)SIMEX339.65-4.10-1.19343.50344.00338.8023,429164,727
01/22摩根印尼指數(近月)SIMEX6,970.00-105.00-1.487,075.007,075.006,970.0000

[ 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
01/22DJ EURO STOXX50指數EUREX3,602.41-15.94-0.443,611.433,611.433,570.6800
01/22DJ EURO ST0XX50(近月EUREX3,588.00-29.00-0.803,613.003,616.003,560.00927,6653,089,327
01/22英國FTSE100指數(現貨)LIFFE6,695.07-20.35-0.306,715.426,715.666,651.7100
01/22英國FTSE100指數(近月)LIFFE6,644.00-34.50-0.526,680.506,685.506,605.50100,687736,149
01/22法國CAC指數(現貨)MATIF5,559.57-31.22-0.565,568.885,573.715,511.4400
01/22法國CAC指數( 近月)MATIF5,555.50-30.50-0.555,568.505,575.005,505.5061,689249,394
01/22瑞士市場指數(現貨)EUREX10,930.8117.700.1610,898.9410,951.0710,868.7100
01/22瑞士市場指數(近月)EUREX10,826.009.000.0810,803.0010,869.0010,761.0026,481146,544

[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
01/22乾散裝型(BDI)BALTIC1,810.00-27.00-1.471,810.001,810.001,810.0000
01/22海岬型(BCI)BALTIC2,970.00-107.00-3.482,970.002,970.002,970.0000
01/22巴拿馬極限型(BPI)BALTIC1,659.0020.001.221,659.001,659.001,659.0000
01/22輕便極限型(BSI)BALTIC1,142.009.000.791,142.001,142.001,142.0000
01/22輕便型(BHSI)BALTIC670.004.000.60670.00670.00670.0000
01/22原油油輪(BDTI)BALTIC512.007.001.39512.00512.00512.0000
01/22成品油油輪(BCTI)BALTIC510.000.000.00510.00510.00510.0000

[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
01/22海岬型即期日均價BALTIC24,631.00-884.00-3.4624,631.0024,631.0024,631.0000
01/22巴拿馬極限型即期日均價BALTIC14,934.00185.001.2514,934.0014,934.0014,934.0000
01/22輕便極限型即期日均價BALTIC12,566.00102.000.8212,566.0012,566.0012,566.0000
01/22輕便型即期日均價BALTIC12,056.0064.000.5312,056.0012,056.0012,056.0000