[ 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
05/22道瓊股價指數(現貨)CBT25,776.61-100.72-0.3925,818.4625,878.2125,755.11241,755,2690
05/22迷你道瓊指數(連續月)CBT25,771.00-104.00-0.4025,860.0025,904.0025,733.00208,63476,295
05/22S&P500指數(連續月)CME2,857.40-8.70-0.302,864.802,867.602,848.8088640,961
05/22迷你S&P500指數(連續月)CME2,857.50-8.50-0.302,864.752,869.502,848.251,303,2382,568,376
05/22迷你S&P400指數(連續月)CME1,885.50-15.40-0.811,900.301,903.101,881.1015,20265,385
05/22迷你NASDAQ100(連續月)CME7,430.00-34.00-0.467,462.757,475.007,391.25436,744214,783
05/22標普GSCI商品指(連續月)CME435.75-7.05-1.59439.10440.10435.05813,366
05/22美元指數(現貨)ICE98.04-0.02-0.0298.0298.1297.8900
05/22美元指數(連續月)ICE97.88-0.02-0.0297.8797.9797.7314,84649,738
05/22S&P500波動率指數(現貨)CBOE14.75-0.20-1.3415.0615.4414.4200
05/22S&P500波動率指數(近月)CBOE15.01-0.02-0.1015.0015.2514.6089833,593

[ 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
05/22澳洲ASX200(現貨)SFE6,510.7010.600.166,500.106,510.906,478.6000
05/22澳洲ASX200(主力月)SFE6,514.0019.000.296,493.006,520.006,478.0041,707404,639
05/22日經225指數(現貨)SIMEX21,283.3710.920.0521,373.5221,404.5421,266.9800
05/22近月日經225指數SIMEX21,290.0050.000.2421,260.0021,405.0021,195.0072,363166,744
05/22南韓KOSPI 200指數KFE266.650.530.20267.01267.60263.9561,6550
05/23摩根台指(現貨)SIMEX377.61-6.85-1.78381.41381.41376.8971,83010,035
05/23摩根台指(近月)SIMEX377.500.000.00385.00386.00377.0068,767219,416
05/22恆生指數(現貨)HKFE27,705.9448.700.1827,753.5427,828.8127,640.6200
05/22恆生指數(近月)HKFE27,608.0055.000.2027,539.0027,718.0027,495.00201,355134,595
05/22富時中國A50指數(現貨)SIMEX12,761.45-70.37-0.5512,831.8212,862.8612,717.1400
05/22富時中國A50指數(近月)SIMEX12,690.00-17.50-0.1412,700.0012,785.0012,622.50279,720795,218
05/22印度CNX NIFTY指數SIMEX11,737.9028.800.2511,727.9511,784.8011,682.4000
05/22印度CNX NIFTY指數(近月)SIMEX11,780.0053.500.4611,726.0011,838.5011,693.5065,691204,732

[ 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
05/22DJ EURO STOXX50指數EUREX3,386.720.210.013,384.923,396.873,359.6000
05/22DJ EURO ST0XX50(近月)EUREX3,370.004.000.123,371.003,379.003,341.00847,5604,217,763
05/22英國FTSE100指數(現貨)LIFFE7,334.195.270.077,328.927,373.277,313.5500
05/22英國FTSE100指數(近月)LIFFE7,329.0016.500.237,343.007,360.507,299.0086,375695,381
05/22德國DAX指數(現貨)EUREX12,168.7425.270.2112,141.4612,211.0312,055.503,759,890,5000
05/22德國DAX指數(近月)EUREX12,166.5021.500.1812,152.0012,210.5012,049.00108,276100,211
05/22法國CAC指數(近月)MATIF5,327.00-6.00-0.115,327.505,348.505,292.0063,753420,020
05/22瑞士市場指數(近月)EUREX9,628.0016.000.179,616.009,663.009,550.0030,383168,600

[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
05/15豪羅賓森租船指數HRP674.005.000.75674.00674.00674.0000
05/16HAS新版租船指數HAS402.000.000.00402.00402.00402.0000