[ 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
10/17道瓊股價指數(現貨)CBT27,025.8823.900.0927,032.3827,112.1626,970.29225,057,3460
10/17迷你道瓊指數(連續月)CBT26,993.0053.000.2026,933.0027,088.0026,876.00137,346101,758
10/17S&P500指數(連續月)CME2,997.906.500.222,992.903,006.002,992.9094421,233
10/17迷你S&P500指數(連續月)CME2,998.006.500.222,992.253,008.002,985.251,148,1182,458,025
10/17迷你S&P400指數(連續月)CME1,938.8015.900.831,923.501,941.901,920.1014,51164,752
10/17迷你NASDAQ100(連續月CME7,952.754.250.057,954.257,994.757,922.00347,550209,743
10/17TR CRB全球商品指數NYSE175.530.560.32174.99175.58174.3100
10/17標普GSCI商品(連續月)CME406.952.000.49403.10406.95403.1052512,510
10/17美元指數(現貨)ICE97.61-0.40-0.4097.9998.1197.5000
10/17美元指數(連續月)ICE97.34-0.39-0.4097.7497.8597.2232,81853,472
10/17比特幣(現貨)GEMINI8,072.5389.071.127,970.998,120.607,968.0000
10/17比特幣(連續月)CME8,060.00110.001.387,975.008,150.007,935.003,6852,472
10/17美國尖牙股指數(現貨)NYSE2,685.0611.350.422,705.082,712.332,676.0800
10/17美國尖牙股指數(連續月)ICE2,694.309.800.372,720.102,720.602,686.401,802856
10/17ISE邪惡指數326.771.410.43327.06327.93325.6800
10/17道瓊美國博弈指數775.841.230.16778.01780.49775.4016,669,7670
10/17S&P500波動率指數(現貨)CBOE13.790.110.8013.7914.1813.3100
10/17S&P500波動率指數(近月)CBOE16.582.8020.2816.7516.9516.4573,969250,465

[ 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
10/17澳洲ASX200(現貨)SFE6,684.70-51.80-0.776,736.506,737.406,681.4000
10/17澳洲ASX200(主力月)SFE6,664.00-54.00-0.806,723.006,733.006,658.0046,834389,012
10/17日經225指數(現貨)SIMEX22,451.86-21.06-0.0922,451.1522,522.3922,424.9200
10/17近月日經225指數SIMEX22,470.00-20.00-0.0922,490.0022,490.0022,470.0002,421
10/17南韓KOSPI 200指數KFE275.57-0.75-0.27275.92276.68274.6253,8740
10/18摩根台指(現貨)SIMEX420.88-0.34-0.08421.02423.29420.4271,83010,035
10/18摩根台指(近月)SIMEX420.90-0.30-0.07421.20425.50420.1048,029231,326
10/17恆生指數(現貨)HKFE26,848.49184.210.6926,809.0426,956.8226,729.5100
10/17恆生指數(近月)HKFE26,885.00244.000.9226,634.0026,988.0026,598.00159,088127,028
10/17富時中國A50指數(現貨)SIMEX14,098.5038.280.2714,060.2214,121.0514,029.2600
10/17富時中國A50指數(近月)SIMEX14,100.0045.000.3214,062.5014,137.5014,050.00116,093779,122
10/17印度CNX NIFTY指數SIMEX11,586.35122.351.0711,466.3011,599.1011,439.6500
10/17印度CNX NIFTY指數(近月)SIMEX11,605.00119.001.0411,487.5011,622.5011,459.5042,921187,144

[ 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
10/17DJ EURO STOXX50指數EUREX3,588.62-10.63-0.303,595.733,630.433,588.6200
10/17DJ EURO ST0XX50(近月EUREX3,588.00-5.00-0.143,582.003,620.003,565.001,280,4923,421,239
10/17英國FTSE100指數(現貨)LIFFE7,182.3214.370.207,167.957,237.787,162.0400
10/17英國FTSE100指數(近月)LIFFE7,174.5026.500.377,143.007,215.507,134.50127,205745,614
10/17德國DAX指數(現貨)EUREX12,654.95-15.16-0.1212,655.3212,814.4912,647.864,439,079,7000
10/17德國DAX指數(近月)EUREX12,679.50-1.50-0.0112,658.0012,808.5012,613.50120,92589,607
10/17法國CAC指數( 近月)MATIF5,673.00-23.50-0.415,683.505,738.005,656.50159,942155,600
10/17瑞士市場指數(近月)EUREX10,002.001.000.019,985.0010,079.009,953.0045,285183,195

[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
10/17乾散裝型(BDI)BALTIC1,861.00-36.00-1.901,861.001,861.001,861.0000
10/17海岬型(BCI)BALTIC3,081.00-113.00-3.543,081.003,081.003,081.0000
10/17巴拿馬極限型(BPI)BALTIC1,861.00-27.00-1.431,861.001,861.001,861.0000
10/17輕便極限型(BSI)BALTIC1,224.00-2.00-0.161,224.001,224.001,224.0000
10/17輕便型(BHSI)BALTIC653.00-2.00-0.31653.00653.00653.0000
10/17原油油輪(BDTI)BALTIC1,532.00-109.00-6.641,532.001,532.001,532.0000
10/17成品油油輪(BCTI)BALTIC972.00-59.00-5.72972.00972.00972.0000

[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
10/17海岬型即期日均價BALTIC25,123.00-715.00-2.7725,123.0025,123.0025,123.0000
10/17巴拿馬極限型即期日均價BALTIC15,914.00-244.00-1.5115,914.0015,914.0015,914.0000
10/17輕便極限型即期日均價BALTIC13,624.00-28.00-0.2113,624.0013,624.0013,624.0000
10/17輕便型即期日均價BALTIC12,126.00-50.00-0.4112,126.0012,126.0012,126.0000

[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
10/16豪羅賓森租船指數HRP801.002.000.25801.00801.00801.0000
10/17HAS新版租船指數HAS443.00-2.00-0.45443.00443.00443.0000