[ 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 05/06 | 道瓊股價指數(現貨) | 49,910.59 | 612.34 | 1.24 | 49,442.19 | 50,011.53 | 49,442.19 | 552,640,377 | 0 | |
| 05/06 | 小道瓊指數(連續月) | CBT | 50,034.00 | 619.00 | 1.25 | 49,396.00 | 50,135.00 | 49,350.00 | 73,857 | 77,712 |
| 05/06 | 微型道瓊指數(連續月) | CBT | 50,034.00 | 619.00 | 1.25 | 49,393.00 | 50,134.00 | 49,340.00 | 113,685 | 36,069 |
| 05/06 | S&P500指數(現貨) | 7,365.12 | 105.90 | 1.46 | 7,294.14 | 7,369.22 | 7,294.14 | 3,812,238,000 | 0 | |
| 05/06 | 小S&P500指數(連續月) | CME | 7,389.50 | 102.25 | 1.40 | 7,300.50 | 7,395.75 | 7,293.50 | 1,115,385 | 1,962,649 |
| 05/06 | 微型S&P500指數(連續月) | CME | 7,389.50 | 102.25 | 1.40 | 7,303.00 | 7,395.75 | 7,293.50 | 793,349 | 207,512 |
| 05/06 | NASDAQ100指數(現貨) | 28,599.17 | 584.11 | 2.08 | 28,234.02 | 28,608.68 | 28,208.23 | 0 | 0 | |
| 05/06 | 小NASDAQ100(連續月 | CME | 28,716.75 | 580.75 | 2.06 | 28,250.00 | 28,800.00 | 28,243.00 | 458,058 | 285,896 |
| 05/06 | 微型NASDAQ指數(連續月) | CME | 28,716.75 | 580.75 | 2.06 | 28,246.50 | 28,800.00 | 28,245.25 | 1,458,637 | 273,658 |
| 05/06 | 羅素2000指數(現貨) | 2,886.77 | 41.77 | 1.47 | 2,857.11 | 2,888.62 | 2,853.97 | 0 | 0 | |
| 05/06 | 小羅素2000指數(連續月) | CME | 2,895.20 | 42.30 | 1.48 | 2,847.70 | 2,918.40 | 2,847.70 | 165,332 | 425,981 |
| 05/06 | 微型羅素2000指數(連續月) | CME | 2,895.20 | 42.30 | 1.48 | 2,850.00 | 2,918.20 | 2,848.70 | 79,328 | 37,533 |
| 05/06 | S&P400指數(現貨) | 3,730.12 | 66.69 | 1.82 | 3,663.43 | 3,734.63 | 3,663.43 | 0 | 0 | |
| 05/06 | 小S&P400指數(連續月) | CME | 3,742.10 | 67.60 | 1.84 | 3,678.00 | 3,746.40 | 3,676.00 | 8,824 | 37,429 |
| 05/06 | S&P500波動率指數(現貨) | CBOE | 17.39 | 0.01 | 0.06 | 17.15 | 17.46 | 16.18 | 0 | 0 |
| 05/06 | S&P500波動率指數(近月) | CBOE | 19.33 | -0.45 | -2.28 | 19.55 | 19.60 | 18.69 | 90,027 | 139,328 |
| 05/06 | 美林公債波動率指數 | ICE | 70.63 | -6.14 | -8.00 | 76.78 | 76.78 | 70.63 | 0 | 0 |
| 05/06 | 美國尖牙股指數(現貨) | NYSE | 16,912.41 | 255.93 | 1.54 | 16,656.48 | 16,917.97 | 16,656.48 | 0 | 0 |
| 05/06 | 美國尖牙股指數(連續月) | ICE | 17,005.60 | 263.60 | 1.57 | 16,809.80 | 17,010.20 | 16,769.00 | 436 | 9,521 |
| 05/06 | TR CRB全球商品指數 | NYSE | 388.00 | -10.45 | -2.62 | 388.00 | 388.00 | 388.00 | 0 | 0 |
| 05/06 | DJ-UBS商品指數 | NYSE | 137.80 | -3.30 | -2.34 | 140.68 | 141.35 | 135.78 | 0 | 0 |
| 05/06 | 標普GSCI商品(連續月) | CME | 735.10 | -30.05 | -3.93 | 735.10 | 735.10 | 735.10 | 0 | 0 |
| 05/06 | 美元指數(現貨) | ICE | 98.02 | -0.42 | -0.43 | 98.31 | 98.34 | 97.63 | 0 | 0 |
| 05/06 | 美元指數(連續月) | ICE | 97.88 | -0.44 | -0.44 | 98.20 | 98.21 | 97.47 | 16,329 | 32,305 |
| 05/06 | 比特幣(連續月) | CME | 81,735.00 | -210.00 | -0.26 | 81,855.00 | 83,215.00 | 81,005.00 | 6,999 | 19,310 |
| 05/06 | 道瓊美國博弈指數 | 474.10 | -2.65 | -0.56 | 483.39 | 485.31 | 473.13 | 41,025,195 | 0 | |
| 05/06 | ICE全球智能電動車指數 | ICE | 1,266.15 | 66.35 | 5.53 | 1,199.80 | 1,268.29 | 1,198.96 | 0 | 0 |
| 05/06 | NYSE全球智能電動車指數 | NYSE | 2,219.40 | 38.20 | 1.75 | 2,181.19 | 2,226.43 | 2,173.63 | 0 | 0 |
| 05/06 | 全球農金指數 | 1,242.28 | -8.49 | -0.68 | 1,242.28 | 1,242.28 | 1,242.28 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 05/06 | 澳洲ASX200(現貨) | SFE | 8,793.60 | 113.10 | 1.30 | 8,680.50 | 8,794.70 | 8,680.50 | 0 | 0 |
| 05/06 | 澳洲ASX200(主力月) | SFE | 8,797.00 | 116.00 | 1.34 | 8,691.00 | 8,808.00 | 8,681.00 | 33,963 | 232,907 |
| 05/01 | 日經225指數(現貨) | SIMEX | 59,513.12 | 228.20 | 0.38 | 59,379.12 | 59,706.70 | 59,263.50 | 0 | 0 |
| 05/06 | 近月日經225指數 | SIMEX | 61,305.00 | 1,600.00 | 2.68 | 59,795.00 | 61,455.00 | 59,720.00 | 12,057 | 60,777 |
| 05/06 | 南韓KOSPI 200指數 | KFE | 1,129.63 | 79.97 | 7.62 | 1,076.73 | 1,137.23 | 1,076.73 | 431,711 | 0 |
| 05/06 | 南韓200指數(近月) | KFE | 1,131.70 | 81.20 | 7.73 | 1,119.45 | 1,140.20 | 1,102.55 | 199,953 | 201,225 |
| 05/06 | 摩根台指(近月) | HKFE | 1,871.70 | 19.50 | 1.05 | 1,873.70 | 1,879.60 | 1,871.70 | 7 | 12,018 |
| 05/06 | 富時台指(近月) | SIMEX | 3,516.50 | 74.25 | 2.16 | 3,442.50 | 3,556.25 | 3,438.75 | 66,652 | 98,601 |
| 05/06 | 恆生指數(現貨) | HKFE | 26,213.78 | 315.17 | 1.22 | 26,029.65 | 26,213.78 | 25,877.82 | 0 | 0 |
| 05/06 | 恆生指數(近月) | HKFE | 26,130.00 | 317.00 | 1.23 | 25,819.00 | 26,134.00 | 25,755.00 | 114,384 | 135,079 |
| 05/06 | 富時中國A50指數(現貨) | SIMEX | 15,831.25 | 176.66 | 1.13 | 15,654.59 | 15,907.88 | 15,652.80 | 0 | 0 |
| 05/06 | 富時中國A50指數(近月) | SIMEX | 15,816.00 | 185.00 | 1.18 | 15,681.00 | 15,876.00 | 15,623.00 | 351,158 | 922,400 |
| 05/06 | 摩根新加坡指數(近月) | SIMEX | 445.50 | 2.00 | 0.45 | 443.70 | 446.15 | 442.25 | 22,020 | 195,806 |
[ 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 05/06 | DJ EURO STOXX50指數 | EUREX | 6,027.13 | 157.50 | 2.68 | 5,880.29 | 6,064.50 | 5,880.29 | 0 | 0 |
| 05/06 | DJ EURO ST0XX50(近月 | EUREX | 6,013.00 | 175.00 | 3.00 | 5,870.00 | 6,044.00 | 5,865.00 | 1,166,932 | 2,142,353 |
| 05/06 | 英國FTSE100指數(現貨) | LIFFE | 10,438.66 | 219.55 | 2.15 | 10,218.76 | 10,488.20 | 10,218.76 | 0 | 0 |
| 05/06 | 英國FTSE100指數(近月) | LIFFE | 10,445.00 | 225.50 | 2.21 | 10,297.00 | 10,491.50 | 10,292.50 | 89,182 | 456,192 |
| 05/06 | 法國CAC指數(現貨) | MATIF | 8,299.42 | 237.11 | 2.94 | 8,134.95 | 8,344.89 | 8,131.53 | 0 | 0 |
| 05/06 | 法國CAC指數( 近月) | MATIF | 8,270.50 | 238.00 | 2.96 | 8,116.50 | 8,315.50 | 8,100.50 | 39,548 | 162,786 |
| 05/06 | 瑞士市場指數(現貨) | EUREX | 13,283.26 | 231.09 | 1.77 | 13,185.86 | 13,375.75 | 13,167.29 | 0 | 0 |
| 05/06 | 瑞士市場指數(近月) | EUREX | 13,253.00 | 224.00 | 1.72 | 13,142.00 | 13,354.00 | 13,126.00 | 32,438 | 137,924 |
[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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 05/06 | 乾散裝型(Dry) | BALTIC | 2,991.00 | 159.00 | 5.61 | 2,991.00 | 2,991.00 | 2,991.00 | 0 | 0 |
| 05/06 | 海岬型(Capesize) | BALTIC | 5,074.00 | 371.00 | 7.89 | 5,074.00 | 5,074.00 | 5,074.00 | 0 | 0 |
| 05/06 | 巴拿馬極限型(Panamax) | BALTIC | 2,135.00 | 81.00 | 3.94 | 2,135.00 | 2,135.00 | 2,135.00 | 0 | 0 |
| 05/06 | 巴拿馬極限型(亞洲) | BALTIC | 21,225.00 | 396.00 | 1.90 | 21,225.00 | 21,225.00 | 21,225.00 | 0 | 0 |
| 05/06 | 輕便極限型Supramax) | BALTIC | 1,514.00 | 6.00 | 0.40 | 1,514.00 | 1,514.00 | 1,514.00 | 0 | 0 |
| 05/06 | 輕便型(Handysize) | BALTIC | 824.00 | 3.00 | 0.37 | 824.00 | 824.00 | 824.00 | 0 | 0 |
| 05/06 | 原油油輪(Dirty Tanker) | BALTIC | 2,676.00 | -165.00 | -5.81 | 2,676.00 | 2,676.00 | 2,676.00 | 0 | 0 |
| 05/06 | 原油油輪(亞洲) | BALTIC | 355.71 | -11.00 | -3.00 | 355.71 | 355.71 | 355.71 | 0 | 0 |
| 05/06 | 成品油油輪(Clean Tanker) | BALTIC | 1,879.00 | -73.00 | -3.74 | 1,879.00 | 1,879.00 | 1,879.00 | 0 | 0 |
| 05/06 | 液化天然氣載運船(LNG) | BALTIC | 17,405.00 | 1,361.00 | 8.48 | 17,405.00 | 17,405.00 | 17,405.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 05/06 | 海岬型平均日租金 | BALTIC | 42,514.00 | 3,368.00 | 8.60 | 42,514.00 | 42,514.00 | 42,514.00 | 0 | 0 |
| 05/06 | 巴拿馬極限型平均日租金 | BALTIC | 19,216.00 | 726.00 | 3.93 | 19,216.00 | 19,216.00 | 19,216.00 | 0 | 0 |
| 05/06 | 輕便極限型平均日租金 | BALTIC | 17,102.00 | 78.00 | 0.46 | 17,102.00 | 17,102.00 | 17,102.00 | 0 | 0 |
| 05/06 | 輕便型平均日租金 | BALTIC | 14,828.00 | 54.00 | 0.37 | 14,828.00 | 14,828.00 | 14,828.00 | 0 | 0 |
