[ 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
03/27道瓊股價指數(現貨)CBT32,432.08194.550.6032,276.7232,564.0032,276.72291,562,6340
03/27小道瓊指數(連續月)CBT32,631.00197.000.6132,486.0032,770.0032,418.00193,25177,004
03/27微型道瓊指數(連續月)CBT32,631.00197.000.6132,494.0032,769.0032,418.00186,54518,432
03/27S&P500指數(現貨)CME3,977.536.540.163,982.934,003.833,970.492,442,228,5400
03/27小S&P500指數(連續月)CME4,007.256.000.154,008.004,034.253,997.501,944,9812,124,405
03/27微型S&P500指數(連續月)CME4,007.256.000.154,008.004,034.503,997.501,342,72894,661
03/27NASDAQ100(現貨)CME12,673.07-93.98-0.7412,797.9012,839.4212,647.9400
03/27小NASDAQ100(連續月CME12,788.50-101.75-0.7912,916.0012,984.5012,765.50676,547223,179
03/27微型NASDAQ指數(連續月)CME12,788.50-101.75-0.7912,916.0012,976.2512,765.751,275,46365,079
03/27羅素2000指數(現貨)CME1,753.6718.751.081,747.931,762.651,742.0600
03/27小羅素2000指數(連續月)CME1,767.3019.601.121,748.101,777.501,745.30274,333480,618
03/27微型羅素2000指數(連續月)CME1,767.3019.601.121,748.201,777.401,745.40128,39015,608
03/27S&P400指數(現貨)CME2,426.8422.680.942,404.162,439.962,404.1600
03/27小S&P400指數(連續月)CME2,443.7023.100.952,425.302,457.302,417.1014,64041,365
03/27S&P500波動率指數(現貨)CBOE20.60-1.14-5.2422.0522.9320.5700
03/27S&P500波動率指數(近月)CBOE22.27-0.96-4.1223.2523.9022.1571,161130,045
03/27美國尖牙股指數(現貨)NYSE5,879.49-60.46-1.025,939.955,988.065,848.7000
03/27美國尖牙股指數(連續月)ICE5,941.00-66.60-1.116,020.606,054.405,916.405,9802,934
03/27TR CRB全球商品指數NYSE262.333.841.48258.49262.33258.4900
03/27DJ-UBS商品指數NYSE103.750.730.71102.61103.80102.3800
03/27標普GSCI商品(連續月)CME560.6014.102.58560.60560.60560.6000
03/28美元指數(現貨)ICE102.42-0.43-0.42102.75102.76102.3800
03/27美元指數(連續月)ICE102.52-0.25-0.24102.77102.90102.4814,22530,612
03/27比特幣(連續月)CME26,980.00-935.00-3.3527,960.0028,240.0026,520.005,84510,246
03/27道瓊美國博弈指數615.304.340.71617.04619.47606.2320,843,5210
03/27ICE全球智能電動車指數ICE398.98-1.54-0.39400.49404.30397.2800
03/27NYSE全球智能電動車指數NYSE1,784.480.340.021,787.541,797.781,779.2300

[ 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
03/27澳洲ASX200(現貨)SFE6,962.006.800.106,955.206,989.306,955.2000
03/27澳洲ASX200(主力月)SFE6,992.009.000.136,981.007,014.006,908.0034,186247,728
03/27日經225指數(現貨)SIMEX27,476.8791.620.3327,482.3927,543.4827,359.7200
03/27近月日經225指數SIMEX27,295.00130.000.4827,180.0027,295.0026,850.0046,211102,018
03/27南韓KOSPI 200指數KFE312.85-1.45-0.46314.83314.84311.24100,9870
03/27南韓200指數(近月)KFE314.25-1.05-0.33316.30316.45311.95319,825311,232
03/27摩根台指(近月)HKFE613.80-4.50-0.73614.70614.70609.1033511,600
03/27富時台指(近月)SIMEX1,385.25-7.75-0.561,393.001,395.001,380.75107,08666,683
03/27恆生指數(現貨)HKFE19,567.69-347.99-1.7519,851.7919,938.7719,509.4900
03/27恆生指數(近月)HKFE19,603.00-297.00-1.4919,886.0019,952.0019,501.00198,461123,243
03/27富時中國A50指數(現貨)SIMEX13,041.46-63.38-0.4813,104.8413,104.8412,954.8900
03/27富時中國A50指數(近月)SIMEX13,005.00-122.00-0.9313,124.0013,149.0012,951.00553,719876,540
03/27印度CNX NIFTY指數(近月)SIMEX17,013.0093.500.5516,921.0017,126.5016,899.50219,886146,810
03/27摩根新加坡指數(近月)SIMEX302.351.950.65299.65303.65298.50123,780134,913

[ 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
03/27DJ EURO STOXX50指數EUREX4,164.6234.000.824,133.804,190.144,133.8000
03/27DJ EURO ST0XX50(近月EUREX4,108.0041.001.014,102.004,134.004,083.00606,9673,451,888
03/27英國FTSE100指數(現貨)LIFFE7,471.7766.320.907,405.457,491.747,405.4500
03/27英國FTSE100指數(近月)LIFFE7,478.5081.001.097,444.507,503.507,423.5085,158593,998
03/27法國CAC指數(現貨)MATIF7,078.2763.170.907,103.537,119.597,039.0900
03/27法國CAC指數( 近月)MATIF7,092.5063.500.907,083.007,137.507,051.0073,761219,478
03/27瑞士市場指數(現貨)EUREX10,786.22152.181.4310,785.2810,817.7210,722.9700
03/27瑞士市場指數(近月)EUREX10,670.00168.001.6010,616.0010,722.0010,604.0033,354132,116

[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
03/27乾散裝型(Dry)BALTIC1,456.00-33.00-2.221,456.001,456.001,456.0000
03/27海岬型(Capesize)BALTIC1,795.00-87.00-4.621,795.001,795.001,795.0000
03/27巴拿馬極限型(Panamax)BALTIC1,565.00-7.00-0.451,565.001,565.001,565.0000
03/27巴拿馬極限型(亞洲)BALTIC14,217.000.000.0014,217.0014,217.0014,217.0000
03/27輕便極限型Supramax)BALTIC1,326.00-6.00-0.451,326.001,326.001,326.0000
03/27輕便極限型(亞洲)BALTIC14,386.00-135.00-0.9314,386.0014,386.0014,386.0000
03/27輕便型(Handysize)BALTIC702.00-1.00-0.14702.00702.00702.0000
03/27原油油輪(Dirty Tanker)BALTIC1,587.00-35.00-2.161,587.001,587.001,587.0000
03/27原油油輪(亞洲)BALTIC229.292.861.26229.29229.29229.2900
03/27成品油油輪(Clean Tanker)BALTIC1,202.002.000.171,202.001,202.001,202.0000
03/27液化天然氣載運船(LNG)BALTIC7,296.00-246.00-3.267,296.007,296.007,296.0000

[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
03/27海岬型即期日均價BALTIC14,888.00-723.00-4.6314,888.0014,888.0014,888.0000
03/27巴拿馬極限型即期日均價BALTIC14,085.00-64.00-0.4514,085.0014,085.0014,085.0000
03/27輕便極限型即期日均價BALTIC14,587.00-70.00-0.4814,587.0014,587.0014,587.0000
03/27輕便型即期日均價BALTIC12,643.00-9.00-0.0712,643.0012,643.0012,643.0000