[ 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)CBT33,290.08-533.37-1.5833,622.7033,622.7033,271.93569,378,3270
06/18小道瓊指數(連續月)CBT33,155.00-538.00-1.6033,710.0033,755.0033,071.00202,098110,044
06/18微型道瓊指數(連續月)CBT33,693.00-212.00-0.6333,703.0033,753.0033,063.00116,14610,754
06/18S&P500指數(現貨)CME4,166.45-55.41-1.314,204.784,204.784,164.4000
06/18S&P500指數(連續月)CME4,153.50-58.70-1.394,214.804,214.804,153.50100161
06/18小S&P500指數(連續月)CME4,153.50-58.75-1.394,216.004,220.004,140.751,746,3182,486,241
06/18微型S&P500指數(連續月)CME4,153.50-58.75-1.394,216.254,220.004,140.75975,27466,351
06/18NASDAQ100(現貨)CME14,049.58-114.22-0.8114,125.1214,140.6214,024.6000
06/18小NASDAQ100(連續月CME14,035.00-121.25-0.8614,180.0014,204.7514,010.00657,540219,219
06/18微型NASDAQ指數(連續月)CME14,156.25183.501.3114,179.7514,205.7514,010.00927,29427,352
06/18羅素2000指數(現貨)CME2,237.75-49.71-2.172,284.962,284.962,229.5800
06/18小羅素2000指數(連續月)CME2,230.60-53.90-2.362,286.802,289.502,222.10215,215416,042
06/18微型羅素2000指數(連續月)CME2,284.50-25.60-1.112,287.802,292.002,222.10108,75112,775
06/18S&P400指數(現貨)CME2,611.94-51.10-1.922,663.042,663.042,610.8400
06/18小S&P400指數(連續月)CME2,604.40-52.30-1.972,657.702,658.202,595.5013,54045,081
06/18S&P500波動率指數(現貨)CBOE20.702.9516.6216.9621.0416.9200
06/18S&P500波動率指數(近月)CBOE21.341.829.3519.4521.6519.25138,393187,437
06/18美國尖牙股指數(現貨)NYSE6,844.50-19.62-0.296,864.126,897.646,824.8400
06/18美國尖牙股指數(連續月)ICE6,851.80-23.80-0.356,866.006,903.406,831.401,7661,646
06/18TR CRB全球商品指數NYSE205.861.620.79204.24206.47204.0300
06/18DJ-UBS商品指數NYSE90.930.830.9290.3591.2989.9400
06/17標普GSCI商品(連續月)CME515.35-13.70-2.59515.35515.35515.3500
06/21美元指數(現貨)ICE92.230.010.0192.2692.2892.2100
06/18美元指數(連續月)ICE92.210.340.3791.8692.4091.8148,17633,999
06/18比特幣(現貨)GEMINI35,525.89-2,189.65-5.8137,626.9938,023.0335,166.1400
06/18比特幣(連續月)CME35,285.00-2,380.00-6.3237,695.0038,175.0035,100.005,6465,765
06/18ISE邪惡指數562.07-13.22-2.30567.65570.12559.1700
06/18道瓊美國博弈指數866.88-13.37-1.52871.33876.23863.1730,623,6500

[ 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)SFE7,368.909.900.137,359.007,403.207,334.9000
06/17澳洲ASX200(主力月)SFE7,379.00-9.00-0.127,389.007,420.007,372.005,209253,258
06/18日經225指數(現貨)SIMEX28,964.08-54.25-0.1929,136.7429,136.7428,957.9800
06/18近月日經225指數SIMEX28,920.00-90.00-0.3128,995.0029,200.0028,910.0038,896104,880
06/18南韓KOSPI 200指數KFE435.020.290.07434.82436.69434.39230,1520
06/18南韓200指數(近月)KFE434.501.650.38434.50435.75433.30149,402224,295
06/18摩根台指(近月)HKFE686.90-1.70-0.25688.40691.80685.502,13218,776
06/18富時台指(近月)SIMEX1,511.75-5.50-0.361,516.001,522.001,510.7541,909119,885
06/18恆生指數(現貨)HKFE28,801.27242.680.8528,586.0428,830.8528,532.0800
06/18恆生指數(近月)HKFE28,761.00329.001.1628,426.0028,769.0028,395.00104,067114,250
06/18富時中國A50指數(現貨)SIMEX17,243.00-142.05-0.8217,385.0517,405.4517,108.3600
06/18富時中國A50指數(近月)SIMEX17,170.00-141.00-0.8117,355.0017,382.0017,032.00304,187670,551
06/18印度CNX NIFTY指數(近月)SIMEX15,750.0057.500.3715,692.5015,773.0015,461.5088,905225,520
06/18摩根新加坡指數(近月)SIMEX356.350.200.06356.40357.95355.4024,475163,329

[ 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
06/18DJ EURO STOXX50指數EUREX4,083.37-74.77-1.804,155.784,165.594,078.7600
06/18DJ EURO ST0XX50(近月EUREX4,062.00-79.00-1.914,147.004,151.004,058.001,229,1712,732,939
06/18英國FTSE100指數(現貨)LIFFE7,017.47-135.96-1.907,153.437,154.637,008.7400
06/18英國FTSE100指數(近月)LIFFE7,120.00-31.50-0.447,153.507,159.507,114.504,34440,838
06/18法國CAC指數(現貨)MATIF6,569.16-97.10-1.466,657.236,687.296,560.1200
06/18法國CAC指數( 近月)MATIF6,555.00-98.00-1.476,654.006,675.006,545.5048,532259,209
06/18瑞士市場指數(現貨)EUREX11,941.25-69.86-0.5812,023.2812,072.1111,930.9800
06/18瑞士市場指數(近月)EUREX12,040.9237.920.3212,024.0012,054.0012,008.0025089,380

[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(BDI)BALTIC3,218.00-49.00-1.503,218.003,218.003,218.0000
06/18海岬型(BCI)BALTIC4,029.00-183.00-4.344,029.004,029.004,029.0000
06/18巴拿馬極限型(BPI)BALTIC3,544.00-14.00-0.393,544.003,544.003,544.0000
06/18輕便極限型(BSI)BALTIC2,802.0048.001.742,802.002,802.002,802.0000
06/18輕便型(BHSI)BALTIC1,398.0010.000.721,398.001,398.001,398.0000
06/18原油油輪(BDTI)BALTIC592.004.000.68592.00592.00592.0000
06/18成品油油輪(BCTI)BALTIC452.001.000.22452.00452.00452.0000

[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
06/18海岬型即期日均價BALTIC33,415.00-1,515.00-4.3433,415.0033,415.0033,415.0000
06/18巴拿馬極限型即期日均價BALTIC31,897.00-125.00-0.3931,897.0031,897.0031,897.0000
06/18輕便極限型即期日均價BALTIC30,819.00520.001.7230,819.0030,819.0030,819.0000
06/18輕便型即期日均價BALTIC25,170.00194.000.7825,170.0025,170.0025,170.0000