[ 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 06/15 | 道瓊股價指數(現貨) | 51,671.03 | 468.77 | 0.92 | 51,364.55 | 51,945.89 | 51,364.55 | 509,663,893 | 0 | |
| 06/15 | 小道瓊指數(連續月) | CBT | 52,129.00 | 524.00 | 1.02 | 51,744.00 | 52,380.00 | 51,743.00 | 84,135 | 23,526 |
| 06/15 | 微型道瓊指數(連續月) | CBT | 52,129.00 | 524.00 | 1.02 | 51,743.00 | 52,381.00 | 51,721.00 | 60,994 | 4,331 |
| 06/15 | S&P500指數(現貨) | 7,554.29 | 122.83 | 1.65 | 7,516.75 | 7,577.92 | 7,516.75 | 3,376,856,900 | 0 | |
| 06/15 | 小S&P500指數(連續月) | CME | 7,626.50 | 129.00 | 1.72 | 7,543.50 | 7,648.75 | 7,542.00 | 1,013,984 | 719,931 |
| 06/15 | 微型S&P500指數(連續月) | CME | 7,626.50 | 129.00 | 1.72 | 7,542.00 | 7,648.75 | 7,540.00 | 340,261 | 28,092 |
| 06/15 | NASDAQ100指數(現貨) | 30,543.92 | 907.97 | 3.06 | 30,289.97 | 30,587.16 | 30,285.63 | 0 | 0 | |
| 06/15 | 小NASDAQ100(連續月 | CME | 30,864.25 | 909.50 | 3.04 | 30,191.00 | 30,915.00 | 30,191.00 | 178,132 | 72,555 |
| 06/15 | 微型NASDAQ指數(連續月) | CME | 30,864.25 | 909.50 | 3.04 | 30,100.00 | 30,918.50 | 30,100.00 | 525,439 | 23,132 |
| 06/15 | 羅素2000指數(現貨) | 2,965.09 | 21.10 | 0.72 | 2,982.35 | 2,996.42 | 2,960.68 | 0 | 0 | |
| 06/15 | 小羅素2000指數(連續月) | CME | 2,988.60 | 21.90 | 0.74 | 3,000.00 | 3,024.60 | 2,983.00 | 182,523 | 141,493 |
| 06/15 | 微型羅素2000指數(連續月) | CME | 2,988.60 | 21.90 | 0.74 | 2,998.90 | 3,024.70 | 2,983.00 | 66,227 | 4,647 |
| 06/15 | S&P400指數(現貨) | 3,808.18 | 11.86 | 0.31 | 3,796.32 | 3,850.50 | 3,796.32 | 0 | 0 | |
| 06/15 | 小S&P400指數(連續月) | CME | 3,840.60 | 14.60 | 0.38 | 3,853.00 | 3,883.40 | 3,833.00 | 18,589 | 13,507 |
| 06/15 | S&P500波動率指數(現貨) | CBOE | 16.20 | -1.48 | -8.37 | 16.78 | 16.85 | 15.98 | 0 | 0 |
| 06/15 | S&P500波動率指數(近月) | CBOE | 16.11 | -1.86 | -10.35 | 17.60 | 17.70 | 16.00 | 85,133 | 74,451 |
| 06/15 | 美林公債波動率指數 | ICE | 69.38 | 0.02 | 0.03 | 69.36 | 69.38 | 69.36 | 0 | 0 |
| 06/15 | 美國尖牙股指數(現貨) | NYSE | 17,660.97 | 761.72 | 4.51 | 16,899.25 | 17,688.23 | 16,899.25 | 0 | 0 |
| 06/15 | 美國尖牙股指數(連續月) | ICE | 17,659.60 | 738.40 | 4.36 | 17,390.60 | 17,689.40 | 17,390.60 | 811 | 9,534 |
| 06/15 | TR CRB全球商品指數 | NYSE | 364.87 | -3.99 | -1.08 | 364.87 | 364.87 | 364.87 | 0 | 0 |
| 06/15 | DJ-UBS商品指數 | NYSE | 128.47 | -0.95 | -0.73 | 128.49 | 128.65 | 127.67 | 0 | 0 |
| 06/15 | 標普GSCI商品(連續月) | CME | 653.95 | -13.25 | -1.99 | 653.95 | 653.95 | 653.94 | 0 | 0 |
| 06/15 | 美元指數(現貨) | ICE | 99.63 | -0.12 | -0.12 | 99.54 | 99.71 | 99.38 | 0 | 0 |
| 06/15 | 美元指數(連續月) | ICE | 99.38 | -0.11 | -0.11 | 99.34 | 99.47 | 99.13 | 27,463 | 49,166 |
| 06/15 | 比特幣(連續月) | CME | 66,575.00 | 2,915.00 | 4.58 | 65,405.00 | 67,360.00 | 65,045.00 | 8,069 | 15,619 |
| 06/15 | 道瓊美國博弈指數 | 507.08 | -2.94 | -0.58 | 509.31 | 513.89 | 502.87 | 32,694,937 | 0 | |
| 06/15 | ICE全球智能電動車指數 | ICE | 1,366.08 | 47.20 | 3.58 | 1,318.88 | 1,371.67 | 1,318.75 | 0 | 0 |
| 06/15 | NYSE全球智能電動車指數 | NYSE | 2,112.07 | 37.23 | 1.79 | 2,074.84 | 2,127.60 | 2,074.84 | 0 | 0 |
| 06/15 | 全球農金指數 | 1,189.72 | -5.15 | -0.43 | 1,189.72 | 1,189.72 | 1,189.72 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 06/15 | 澳洲ASX200(現貨) | SFE | 8,914.00 | 110.00 | 1.25 | 8,804.00 | 8,937.50 | 8,804.00 | 0 | 0 |
| 06/15 | 澳洲ASX200(主力月) | SFE | 8,925.00 | 111.00 | 1.26 | 8,806.00 | 8,940.00 | 8,792.00 | 177,400 | 220,281 |
| 06/15 | 日經225指數(現貨) | SIMEX | 69,317.50 | 3,297.46 | 4.99 | 66,783.22 | 69,682.23 | 66,783.22 | 0 | 0 |
| 06/11 | 近月日經225指數 | SIMEX | 64,320.00 | -10.00 | -0.02 | 64,305.00 | 64,835.00 | 62,350.00 | 10,813 | 39,298 |
| 06/15 | 南韓KOSPI 200指數 | KFE | 1,360.26 | 68.94 | 5.34 | 1,360.33 | 1,370.94 | 1,346.15 | 277,680 | 0 |
| 06/15 | 南韓200指數(近月) | KFE | 1,376.00 | 76.15 | 5.86 | 1,379.65 | 1,385.75 | 1,376.00 | 2,790 | 149,333 |
| 06/15 | 摩根台指(近月) | HKFE | 2,049.40 | 63.20 | 3.18 | 2,049.50 | 2,057.20 | 2,049.00 | 23 | 10,950 |
| 06/15 | 富時台指(近月) | SIMEX | 3,990.00 | 137.50 | 3.57 | 3,846.75 | 4,100.00 | 3,808.50 | 46,127 | 99,269 |
| 06/15 | 恆生指數(現貨) | HKFE | 24,842.67 | 124.57 | 0.50 | 25,001.42 | 25,047.90 | 24,796.30 | 0 | 0 |
| 06/15 | 恆生指數(近月) | HKFE | 24,832.00 | 131.00 | 0.53 | 24,701.00 | 25,032.00 | 24,588.00 | 89,276 | 151,730 |
| 06/15 | 富時中國A50指數(現貨) | SIMEX | 15,851.25 | 227.75 | 1.46 | 15,623.50 | 15,856.00 | 15,623.50 | 0 | 0 |
| 06/15 | 富時中國A50指數(近月) | SIMEX | 15,767.00 | 189.00 | 1.21 | 15,690.00 | 15,778.00 | 15,613.00 | 365,571 | 897,875 |
| 06/15 | 摩根新加坡指數(近月) | SIMEX | 461.05 | 2.90 | 0.63 | 458.35 | 463.00 | 455.85 | 25,795 | 193,454 |
[ 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 06/15 | DJ EURO STOXX50指數 | EUREX | 6,229.43 | 41.80 | 0.68 | 6,225.36 | 6,294.68 | 6,224.76 | 0 | 0 |
| 06/15 | DJ EURO ST0XX50(近月 | EUREX | 6,238.00 | 59.00 | 0.95 | 6,254.00 | 6,296.00 | 6,224.00 | 1,867,674 | 1,789,432 |
| 06/15 | 英國FTSE100指數(現貨) | LIFFE | 10,430.62 | -41.10 | -0.39 | 10,471.37 | 10,570.09 | 10,419.22 | 0 | 0 |
| 06/15 | 英國FTSE100指數(近月) | LIFFE | 10,438.50 | -26.50 | -0.25 | 10,521.00 | 10,575.00 | 10,404.50 | 329,733 | 425,429 |
| 06/15 | 法國CAC指數(現貨) | MATIF | 8,384.01 | 33.14 | 0.40 | 8,462.07 | 8,506.65 | 8,384.01 | 0 | 0 |
| 06/15 | 法國CAC指數( 近月) | MATIF | 8,387.00 | 32.00 | 0.38 | 8,469.00 | 8,512.00 | 8,373.50 | 54,020 | 169,489 |
| 06/15 | 瑞士市場指數(現貨) | EUREX | 13,717.54 | 9.52 | 0.07 | 13,841.13 | 13,871.09 | 13,695.92 | 0 | 0 |
| 06/15 | 瑞士市場指數(近月) | EUREX | 13,699.00 | -17.00 | -0.12 | 13,856.00 | 13,881.00 | 13,680.00 | 97,184 | 124,438 |
[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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 06/15 | 乾散裝型(Dry) | BALTIC | 2,720.00 | -98.00 | -3.48 | 2,729.00 | 2,729.00 | 2,720.00 | 0 | 0 |
| 06/15 | 海岬型(Capesize) | BALTIC | 4,053.00 | -388.00 | -8.74 | 4,107.00 | 4,107.00 | 4,053.00 | 0 | 0 |
| 06/15 | 巴拿馬極限型(Panamax) | BALTIC | 2,291.00 | 86.00 | 3.90 | 2,283.00 | 2,291.00 | 2,283.00 | 0 | 0 |
| 06/15 | 巴拿馬極限型(亞洲) | BALTIC | 19,406.00 | 331.00 | 1.74 | 19,178.00 | 19,406.00 | 19,178.00 | 0 | 0 |
| 06/15 | 輕便極限型Supramax) | BALTIC | 1,664.00 | 50.00 | 3.10 | 1,642.00 | 1,664.00 | 1,642.00 | 0 | 0 |
| 06/15 | 輕便型(Handysize) | BALTIC | 905.00 | 37.00 | 4.26 | 900.00 | 905.00 | 900.00 | 0 | 0 |
| 06/15 | 原油油輪(Dirty Tanker) | BALTIC | 1,939.00 | -136.00 | -6.55 | 1,950.00 | 1,950.00 | 1,939.00 | 0 | 0 |
| 06/15 | 原油油輪(亞洲) | BALTIC | 281.07 | -10.36 | -3.55 | 283.57 | 283.57 | 281.07 | 0 | 0 |
| 06/15 | 成品油油輪(Clean Tanker) | BALTIC | 1,363.00 | -31.00 | -2.22 | 1,363.00 | 1,363.00 | 1,363.00 | 0 | 0 |
| 06/15 | 液化天然氣載運船(LNG) | BALTIC | 18,178.00 | -942.00 | -4.93 | 18,471.00 | 18,471.00 | 18,178.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 06/15 | 海岬型平均日租金 | BALTIC | 33,253.00 | -3,518.00 | -9.57 | 33,748.00 | 33,748.00 | 33,253.00 | 0 | 0 |
| 06/15 | 巴拿馬極限型平均日租金 | BALTIC | 20,617.00 | 771.00 | 3.88 | 20,545.00 | 20,617.00 | 20,545.00 | 0 | 0 |
| 06/15 | 輕便極限型平均日租金 | BALTIC | 19,005.00 | 643.00 | 3.50 | 18,722.00 | 19,005.00 | 18,722.00 | 0 | 0 |
| 06/15 | 輕便型平均日租金 | BALTIC | 16,289.00 | 660.00 | 4.22 | 16,195.00 | 16,289.00 | 16,195.00 | 0 | 0 |
