[ 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/11 | 道瓊股價指數(現貨) | 48,704.01 | 646.26 | 1.34 | 48,082.90 | 48,756.34 | 48,082.90 | 493,958,593 | 0 | |
| 12/11 | 小道瓊指數(連續月) | CBT | 48,746.00 | 639.00 | 1.33 | 48,149.00 | 48,825.00 | 47,859.00 | 99,710 | 80,444 |
| 12/11 | 微型道瓊指數(連續月) | CBT | 48,746.00 | 639.00 | 1.33 | 48,151.00 | 48,825.00 | 47,861.00 | 141,166 | 23,470 |
| 12/11 | S&P500指數(現貨) | 6,901.00 | 14.32 | 0.21 | 6,861.30 | 6,903.46 | 6,833.45 | 3,079,857,900 | 0 | |
| 12/11 | 小S&P500指數(連續月) | CME | 6,907.25 | 15.50 | 0.22 | 6,887.00 | 6,928.75 | 6,817.50 | 1,473,707 | 1,999,202 |
| 12/11 | 微型S&P500指數(連續月) | CME | 6,907.25 | 15.50 | 0.22 | 6,888.00 | 6,929.00 | 6,817.25 | 1,232,708 | 318,735 |
| 12/11 | NASDAQ100指數(現貨) | 25,686.68 | -89.75 | -0.35 | 25,598.39 | 25,696.29 | 25,372.18 | 1 | 0 | |
| 12/11 | 小NASDAQ100(連續月 | CME | 25,713.50 | -84.50 | -0.33 | 25,769.50 | 25,861.50 | 25,383.00 | 556,710 | 311,391 |
| 12/11 | 微型NASDAQ指數(連續月) | CME | 25,713.50 | -84.50 | -0.33 | 25,777.75 | 25,862.50 | 25,382.00 | 1,702,452 | 209,128 |
| 12/11 | 羅素2000指數(現貨) | 2,590.61 | 31.00 | 1.21 | 2,560.98 | 2,593.89 | 2,558.46 | 1 | 0 | |
| 12/11 | 小羅素2000指數(連續月) | CME | 2,593.20 | 29.30 | 1.14 | 2,570.50 | 2,598.70 | 2,543.40 | 222,045 | 387,418 |
| 12/11 | 微型羅素2000指數(連續月) | CME | 2,593.20 | 29.30 | 1.14 | 2,571.20 | 2,598.80 | 2,543.40 | 102,500 | 39,526 |
| 12/11 | S&P400指數(現貨) | 3,395.15 | 32.97 | 0.98 | 3,362.18 | 3,398.83 | 3,360.52 | 0 | 0 | |
| 12/11 | 小S&P400指數(連續月) | CME | 3,396.30 | 31.00 | 0.92 | 3,372.20 | 3,402.00 | 3,345.90 | 12,214 | 47,120 |
| 12/11 | S&P500波動率指數(現貨) | CBOE | 14.85 | -0.92 | -5.83 | 16.84 | 16.88 | 14.85 | 1 | 0 |
| 12/11 | S&P500波動率指數(近月) | CBOE | 16.26 | -0.41 | -2.45 | 16.75 | 17.40 | 16.05 | 78,718 | 106,909 |
| 12/11 | 美林公債波動率指數 | ICE | 69.24 | 0.62 | 0.90 | 68.62 | 69.24 | 68.62 | 0 | 0 |
| 12/11 | 美國尖牙股指數(現貨) | NYSE | 16,531.99 | -67.56 | -0.41 | 16,599.54 | 16,599.54 | 16,364.54 | 0 | 0 |
| 12/11 | 美國尖牙股指數(連續月) | ICE | 16,535.00 | -86.80 | -0.52 | 16,529.00 | 16,648.20 | 16,325.40 | 1,049 | 17,025 |
| 12/11 | TR CRB全球商品指數 | NYSE | 300.78 | -0.60 | -0.20 | 301.38 | 301.38 | 300.78 | 0 | 0 |
| 12/11 | DJ-UBS商品指數 | NYSE | 110.40 | 0.72 | 0.66 | 110.19 | 110.44 | 109.57 | 1 | 0 |
| 12/11 | 標普GSCI商品(連續月) | CME | 550.25 | -0.95 | -0.17 | 549.25 | 550.50 | 547.30 | 155 | 470 |
| 12/11 | 美元指數(現貨) | ICE | 98.35 | -0.44 | -0.45 | 98.56 | 98.76 | 98.13 | 0 | 0 |
| 12/11 | 美元指數(連續月) | ICE | 98.34 | -0.42 | -0.43 | 98.60 | 98.76 | 98.14 | 23,844 | 23,445 |
| 12/11 | 比特幣(連續月) | CME | 92,010.00 | -775.00 | -0.84 | 92,715.00 | 93,850.00 | 89,440.00 | 7,892 | 18,999 |
| 12/11 | 道瓊美國博弈指數 | 670.29 | 4.97 | 0.75 | 665.03 | 672.42 | 662.27 | 28,631,304 | 0 | |
| 12/11 | ICE全球智能電動車指數 | ICE | 938.89 | -2.45 | -0.26 | 941.34 | 943.48 | 923.91 | 0 | 0 |
| 12/11 | NYSE全球智能電動車指數 | NYSE | 1,928.59 | -1.60 | -0.08 | 1,930.19 | 1,940.37 | 1,918.28 | 0 | 0 |
| 12/11 | 全球農金指數 | 1,079.42 | 18.23 | 1.72 | 1,079.42 | 1,079.42 | 1,079.42 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/11 | 澳洲ASX200(現貨) | SFE | 8,592.00 | 12.60 | 0.15 | 8,631.50 | 8,658.90 | 8,574.10 | 0 | 0 |
| 12/11 | 澳洲ASX200(主力月) | SFE | 8,591.00 | 9.00 | 0.10 | 8,584.00 | 8,671.00 | 8,580.00 | 37,710 | 261,558 |
| 12/11 | 日經225指數(現貨) | SIMEX | 50,148.82 | -453.98 | -0.90 | 50,818.39 | 50,875.98 | 49,926.27 | 0 | 0 |
| 12/11 | 近月日經225指數 | SIMEX | 50,220.00 | -380.00 | -0.75 | 50,575.00 | 51,020.00 | 49,910.00 | 11,994 | 53,066 |
| 12/11 | 南韓KOSPI 200指數 | KFE | 580.16 | -5.36 | -0.92 | 589.39 | 591.32 | 579.83 | 154,794 | 0 |
| 12/11 | 南韓200指數(近月) | KFE | 579.90 | -5.45 | -0.93 | 591.55 | 592.35 | 578.75 | 96,265 | 196,378 |
| 12/11 | 摩根台指(近月) | HKFE | 1,218.90 | -17.30 | -1.40 | 1,220.00 | 1,220.00 | 1,218.60 | 15 | 14,952 |
| 12/11 | 富時台指(近月) | SIMEX | 2,303.25 | -23.75 | -1.02 | 2,329.25 | 2,349.50 | 2,299.25 | 48,562 | 105,343 |
| 12/11 | 恆生指數(現貨) | HKFE | 25,530.51 | -10.27 | -0.04 | 25,710.61 | 25,801.34 | 25,471.50 | 0 | 0 |
| 12/11 | 恆生指數(近月) | HKFE | 25,570.00 | 34.00 | 0.13 | 25,542.00 | 25,830.00 | 25,483.00 | 78,195 | 125,151 |
| 12/11 | 富時中國A50指數(現貨) | SIMEX | 15,205.71 | -66.77 | -0.44 | 15,272.48 | 15,335.25 | 15,160.44 | 0 | 0 |
| 12/11 | 富時中國A50指數(近月) | SIMEX | 15,137.00 | -73.00 | -0.48 | 15,248.00 | 15,279.00 | 15,116.00 | 225,754 | 1,054,424 |
| 12/11 | 摩根新加坡指數(近月) | SIMEX | 435.20 | -0.75 | -0.17 | 436.25 | 437.80 | 433.85 | 19,836 | 215,996 |
[ 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/11 | DJ EURO STOXX50指數 | EUREX | 5,753.96 | 45.84 | 0.80 | 5,707.76 | 5,770.19 | 5,684.93 | 0 | 0 |
| 12/11 | DJ EURO ST0XX50(近月 | EUREX | 5,755.00 | 49.00 | 0.86 | 5,737.00 | 5,782.00 | 5,685.00 | 653,844 | 1,884,472 |
| 12/11 | 英國FTSE100指數(現貨) | LIFFE | 9,703.16 | 47.63 | 0.49 | 9,655.55 | 9,715.34 | 9,635.30 | 0 | 0 |
| 12/11 | 英國FTSE100指數(近月) | LIFFE | 9,700.50 | 34.00 | 0.35 | 9,688.50 | 9,744.50 | 9,642.50 | 82,313 | 464,881 |
| 12/11 | 法國CAC指數(現貨) | MATIF | 8,085.76 | 63.07 | 0.79 | 8,046.17 | 8,104.76 | 8,009.04 | 0 | 0 |
| 12/11 | 法國CAC指數( 近月) | MATIF | 8,091.00 | 62.50 | 0.78 | 8,031.50 | 8,115.00 | 8,004.50 | 31,695 | 153,170 |
| 12/11 | 瑞士市場指數(現貨) | EUREX | 12,905.17 | -16.31 | -0.13 | 12,889.31 | 12,945.41 | 12,867.05 | 0 | 0 |
| 12/11 | 瑞士市場指數(近月) | EUREX | 12,918.00 | -4.00 | -0.03 | 12,897.00 | 12,947.00 | 12,870.00 | 28,631 | 150,747 |
[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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/11 | 乾散裝型(Dry) | BALTIC | 2,294.00 | -136.00 | -5.60 | 2,294.00 | 2,294.00 | 2,294.00 | 0 | 0 |
| 12/11 | 海岬型(Capesize) | BALTIC | 3,927.00 | -357.00 | -8.33 | 3,927.00 | 3,927.00 | 3,927.00 | 0 | 0 |
| 12/11 | 巴拿馬極限型(Panamax) | BALTIC | 1,724.00 | -40.00 | -2.27 | 1,724.00 | 1,724.00 | 1,724.00 | 0 | 0 |
| 12/11 | 巴拿馬極限型(亞洲) | BALTIC | 14,178.00 | -1,000.00 | -6.59 | 14,178.00 | 14,178.00 | 14,178.00 | 0 | 0 |
| 12/11 | 輕便極限型Supramax) | BALTIC | 1,387.00 | -18.00 | -1.28 | 1,387.00 | 1,387.00 | 1,387.00 | 0 | 0 |
| 12/11 | 輕便型(Handysize) | BALTIC | 814.00 | -9.00 | -1.09 | 814.00 | 814.00 | 814.00 | 0 | 0 |
| 12/11 | 原油油輪(Dirty Tanker) | BALTIC | 1,392.00 | 13.00 | 0.94 | 1,392.00 | 1,392.00 | 1,392.00 | 0 | 0 |
| 12/11 | 原油油輪(亞洲) | BALTIC | 237.93 | 0.00 | 0.00 | 237.93 | 237.93 | 237.93 | 0 | 0 |
| 12/11 | 成品油油輪(Clean Tanker) | BALTIC | 741.00 | -5.00 | -0.67 | 741.00 | 741.00 | 741.00 | 0 | 0 |
| 12/11 | 液化天然氣載運船(LNG) | BALTIC | 6,764.00 | 363.00 | 5.67 | 6,764.00 | 6,764.00 | 6,764.00 | 0 | 0 |
[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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/11 | 海岬型平均日租金 | BALTIC | 32,569.00 | -2,958.00 | -8.33 | 32,569.00 | 32,569.00 | 32,569.00 | 0 | 0 |
| 12/11 | 巴拿馬極限型平均日租金 | BALTIC | 15,519.00 | -359.00 | -2.26 | 15,519.00 | 15,519.00 | 15,519.00 | 0 | 0 |
| 12/11 | 輕便極限型平均日租金 | BALTIC | 15,500.00 | -226.00 | -1.44 | 15,500.00 | 15,500.00 | 15,500.00 | 0 | 0 |
| 12/11 | 輕便型平均日租金 | BALTIC | 14,650.00 | -169.00 | -1.14 | 14,650.00 | 14,650.00 | 14,650.00 | 0 | 0 |
