[ 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 06/18 | 道瓊股價指數(現貨) | 51,564.70 | 72.15 | 0.14 | 51,571.85 | 51,949.26 | 51,554.53 | 985,372,653 | 0 | |
| 06/18 | 小道瓊指數(連續月) | CBT | 52,008.00 | 64.00 | 0.12 | 52,060.00 | 52,378.00 | 51,964.00 | 119,931 | 79,370 |
| 06/18 | 微型道瓊指數(連續月) | CBT | 52,008.00 | 64.00 | 0.12 | 52,093.00 | 52,379.00 | 51,965.00 | 155,734 | 15,460 |
| 06/18 | S&P500指數(現貨) | 7,500.58 | 80.48 | 1.08 | 7,487.36 | 7,511.07 | 7,468.32 | 6,087,282,800 | 0 | |
| 06/18 | 小S&P500指數(連續月) | CME | 7,570.75 | 78.00 | 1.04 | 7,512.50 | 7,583.00 | 7,504.25 | 1,777,601 | 1,978,008 |
| 06/18 | 微型S&P500指數(連續月) | CME | 7,570.75 | 78.00 | 1.04 | 7,515.00 | 7,583.00 | 7,504.25 | 1,480,970 | 125,894 |
| 06/18 | NASDAQ100指數(現貨) | 30,406.19 | 735.25 | 2.48 | 30,261.60 | 30,463.77 | 30,089.35 | 0 | 0 | |
| 06/18 | 小NASDAQ100(連續月 | CME | 30,719.75 | 721.00 | 2.40 | 30,142.50 | 30,783.25 | 30,096.00 | 583,577 | 263,388 |
| 06/18 | 微型NASDAQ指數(連續月) | CME | 30,719.75 | 721.00 | 2.40 | 30,146.00 | 30,783.25 | 30,092.25 | 3,087,548 | 72,583 |
| 06/18 | 羅素2000指數(現貨) | 2,979.77 | 61.78 | 2.12 | 2,952.58 | 2,980.60 | 2,939.82 | 0 | 0 | |
| 06/18 | 小羅素2000指數(連續月) | CME | 3,000.00 | 57.20 | 1.94 | 2,945.60 | 3,005.00 | 2,945.60 | 289,256 | 385,211 |
| 06/18 | 微型羅素2000指數(連續月) | CME | 3,000.00 | 57.20 | 1.94 | 2,945.10 | 3,004.80 | 2,943.70 | 147,003 | 18,165 |
| 06/18 | S&P400指數(現貨) | 3,791.48 | 42.52 | 1.13 | 3,748.96 | 3,796.37 | 3,748.96 | 0 | 0 | |
| 06/18 | 小S&P400指數(連續月) | CME | 3,822.30 | 37.40 | 0.99 | 3,793.20 | 3,828.90 | 3,793.20 | 13,409 | 38,597 |
| 06/18 | S&P500波動率指數(現貨) | CBOE | 16.40 | -2.04 | -11.06 | 17.23 | 17.60 | 16.35 | 0 | 0 |
| 06/18 | S&P500波動率指數(近月) | CBOE | 18.49 | 2.29 | 14.15 | 19.10 | 19.20 | 18.40 | 72,187 | 207,317 |
| 06/18 | 美林公債波動率指數 | ICE | 65.39 | -5.28 | -7.47 | 70.66 | 70.66 | 65.39 | 0 | 0 |
| 06/18 | 美國尖牙股指數(現貨) | NYSE | 17,624.03 | 513.07 | 3.00 | 17,110.96 | 17,669.26 | 17,110.96 | 0 | 0 |
| 06/18 | 美國尖牙股指數(連續月) | ICE | 17,762.60 | 454.00 | 2.62 | 17,645.20 | 17,822.60 | 17,474.20 | 924 | 8,187 |
| 06/18 | TR CRB全球商品指數 | NYSE | 362.07 | -2.38 | -0.65 | 362.07 | 362.07 | 362.07 | 0 | 0 |
| 06/18 | DJ-UBS商品指數 | NYSE | 126.92 | -1.28 | -1.00 | 127.33 | 127.45 | 125.59 | 0 | 0 |
| 06/18 | 標普GSCI商品(連續月) | CME | 642.20 | -4.95 | -0.76 | 642.20 | 642.20 | 642.20 | 0 | 0 |
| 06/18 | 美元指數(現貨) | ICE | 100.85 | 0.76 | 0.76 | 100.34 | 100.92 | 100.21 | 0 | 0 |
| 06/18 | 美元指數(連續月) | ICE | 100.62 | 0.75 | 0.75 | 100.15 | 100.70 | 99.98 | 25,993 | 51,729 |
| 06/18 | 比特幣(連續月) | CME | 62,945.00 | -1,325.00 | -2.06 | 64,220.00 | 64,830.00 | 62,235.00 | 8,783 | 13,294 |
| 06/18 | 道瓊美國博弈指數 | 485.16 | 3.50 | 0.73 | 482.60 | 489.14 | 480.48 | 44,347,205 | 0 | |
| 06/18 | ICE全球智能電動車指數 | ICE | 1,365.28 | 40.10 | 3.03 | 1,325.18 | 1,365.81 | 1,322.36 | 0 | 0 |
| 06/18 | NYSE全球智能電動車指數 | NYSE | 2,030.31 | -29.73 | -1.44 | 2,060.04 | 2,060.04 | 2,012.39 | 0 | 0 |
| 06/18 | 全球農金指數 | 1,167.26 | -6.30 | -0.54 | 1,167.26 | 1,167.26 | 1,167.26 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 06/18 | 澳洲ASX200(現貨) | SFE | 8,911.10 | -55.20 | -0.62 | 8,966.30 | 8,983.80 | 8,911.10 | 0 | 0 |
| 06/18 | 澳洲ASX200(主力月) | SFE | 8,949.00 | -24.00 | -0.27 | 8,983.00 | 8,988.00 | 8,892.00 | 4,393 | 54,255 |
| 06/18 | 日經225指數(現貨) | SIMEX | 71,053.49 | 1,151.24 | 1.65 | 70,163.71 | 71,398.58 | 70,092.94 | 0 | 0 |
| 06/18 | 近月日經225指數 | SIMEX | 71,410.00 | 1,335.00 | 1.91 | 70,170.00 | 71,530.00 | 69,795.00 | 22,918 | 41,512 |
| 06/18 | 南韓KOSPI 200指數 | KFE | 1,459.23 | 42.26 | 2.98 | 1,420.99 | 1,466.74 | 1,420.95 | 179,830 | 0 |
| 06/18 | 南韓200指數(近月) | KFE | 1,470.10 | 41.25 | 2.89 | 1,472.75 | 1,473.70 | 1,468.20 | 2,251 | 152,569 |
| 06/18 | 摩根台指(近月) | HKFE | 2,098.40 | 33.80 | 1.64 | 2,096.70 | 2,106.60 | 2,092.50 | 112 | 10,703 |
| 06/18 | 富時台指(近月) | SIMEX | 4,113.00 | 87.50 | 2.17 | 4,016.50 | 4,114.75 | 3,990.50 | 51,291 | 98,264 |
| 06/18 | 恆生指數(現貨) | HKFE | 23,924.81 | -387.35 | -1.59 | 24,145.19 | 24,163.25 | 23,749.99 | 0 | 0 |
| 06/18 | 恆生指數(近月) | HKFE | 23,892.00 | -371.00 | -1.53 | 24,267.00 | 24,424.00 | 23,749.00 | 119,578 | 151,580 |
| 06/18 | 富時中國A50指數(現貨) | SIMEX | 15,762.18 | 55.28 | 0.35 | 15,706.90 | 15,850.81 | 15,656.21 | 0 | 0 |
| 06/18 | 富時中國A50指數(近月) | SIMEX | 15,746.00 | 149.00 | 0.96 | 15,544.00 | 15,765.00 | 15,523.00 | 305,555 | 911,556 |
| 06/18 | 摩根新加坡指數(近月) | SIMEX | 479.05 | 4.85 | 1.02 | 474.80 | 480.55 | 474.05 | 29,935 | 191,031 |
[ 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 06/18 | DJ EURO STOXX50指數 | EUREX | 6,323.27 | 23.20 | 0.37 | 6,301.11 | 6,334.55 | 6,282.22 | 0 | 0 |
| 06/18 | DJ EURO ST0XX50(近月 | EUREX | 6,329.00 | 32.00 | 0.51 | 6,300.00 | 6,343.00 | 6,250.00 | 384,589 | 758,451 |
| 06/18 | 英國FTSE100指數(現貨) | LIFFE | 10,399.70 | -108.91 | -1.04 | 10,510.16 | 10,510.16 | 10,376.59 | 0 | 0 |
| 06/18 | 英國FTSE100指數(近月) | LIFFE | 10,394.00 | -113.00 | -1.08 | 10,492.50 | 10,498.00 | 10,378.00 | 56,862 | 96,483 |
| 06/18 | 法國CAC指數(現貨) | MATIF | 8,467.98 | 37.19 | 0.44 | 8,433.09 | 8,473.24 | 8,406.17 | 0 | 0 |
| 06/18 | 法國CAC指數( 近月) | MATIF | 8,468.00 | 35.50 | 0.42 | 8,395.50 | 8,490.00 | 8,394.00 | 60,785 | 83,269 |
| 06/18 | 瑞士市場指數(現貨) | EUREX | 13,765.83 | -49.41 | -0.36 | 13,833.55 | 13,836.55 | 13,743.43 | 0 | 0 |
| 06/18 | 瑞士市場指數(近月) | EUREX | 13,755.00 | -36.00 | -0.26 | 13,796.00 | 13,852.00 | 13,742.00 | 18,687 | 59,994 |
[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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 06/18 | 乾散裝型(Dry) | BALTIC | 2,659.00 | 6.00 | 0.23 | 2,659.00 | 2,659.00 | 2,659.00 | 0 | 0 |
| 06/18 | 海岬型(Capesize) | BALTIC | 3,940.00 | 63.00 | 1.62 | 3,940.00 | 3,940.00 | 3,940.00 | 0 | 0 |
| 06/18 | 巴拿馬極限型(Panamax) | BALTIC | 2,149.00 | -74.00 | -3.33 | 2,149.00 | 2,149.00 | 2,149.00 | 0 | 0 |
| 06/18 | 巴拿馬極限型(亞洲) | BALTIC | 17,422.00 | -1,167.00 | -6.28 | 17,422.00 | 17,422.00 | 17,422.00 | 0 | 0 |
| 06/18 | 輕便極限型Supramax) | BALTIC | 1,714.00 | 9.00 | 0.53 | 1,714.00 | 1,714.00 | 1,714.00 | 0 | 0 |
| 06/18 | 輕便型(Handysize) | BALTIC | 927.00 | 10.00 | 1.09 | 927.00 | 927.00 | 927.00 | 0 | 0 |
| 06/18 | 原油油輪(Dirty Tanker) | BALTIC | 2,023.00 | 70.00 | 3.58 | 2,023.00 | 2,023.00 | 2,023.00 | 0 | 0 |
| 06/18 | 原油油輪(亞洲) | BALTIC | 269.50 | -0.14 | -0.05 | 269.50 | 269.50 | 269.50 | 0 | 0 |
| 06/18 | 成品油油輪(Clean Tanker) | BALTIC | 1,318.00 | -12.00 | -0.90 | 1,318.00 | 1,318.00 | 1,318.00 | 0 | 0 |
| 06/18 | 液化天然氣載運船(LNG) | BALTIC | 13,853.00 | -954.00 | -6.44 | 13,853.00 | 13,853.00 | 13,853.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 06/18 | 海岬型平均日租金 | BALTIC | 32,228.00 | 569.00 | 1.80 | 32,228.00 | 32,228.00 | 32,228.00 | 0 | 0 |
| 06/18 | 巴拿馬極限型平均日租金 | BALTIC | 19,339.00 | -670.00 | -3.35 | 19,339.00 | 19,339.00 | 19,339.00 | 0 | 0 |
| 06/18 | 輕便極限型平均日租金 | BALTIC | 19,632.00 | 108.00 | 0.55 | 19,632.00 | 19,632.00 | 19,632.00 | 0 | 0 |
| 06/18 | 輕便型平均日租金 | BALTIC | 16,688.00 | 186.00 | 1.13 | 16,688.00 | 16,688.00 | 16,688.00 | 0 | 0 |
