[ 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 08/17 | 道瓊股價指數(現貨) | 53,459.78 | -272.63 | -0.51 | 53,663.11 | 53,663.11 | 53,395.23 | 436,708,050 | 0 | |
| 08/17 | 小道瓊指數(連續月) | CBT | 53,544.00 | -263.00 | -0.49 | 53,790.00 | 53,840.00 | 53,464.00 | 45,129 | 90,502 |
| 08/17 | 微型道瓊指數(連續月) | CBT | 53,544.00 | -263.00 | -0.49 | 53,785.00 | 53,833.00 | 53,465.00 | 72,737 | 48,640 |
| 08/17 | S&P500指數(現貨) | 7,745.06 | -40.70 | -0.52 | 7,790.68 | 7,790.68 | 7,744.88 | 2,489,550,800 | 0 | |
| 08/17 | 小S&P500指數(連續月) | CME | 7,768.75 | -36.25 | -0.46 | 7,809.25 | 7,824.50 | 7,763.50 | 917,625 | 2,020,644 |
| 08/17 | 微型S&P500指數(連續月) | CME | 7,768.75 | -36.25 | -0.46 | 7,809.00 | 7,824.75 | 7,763.50 | 693,500 | 264,637 |
| 08/17 | NASDAQ100指數(現貨) | 29,995.38 | -50.76 | -0.17 | 30,150.77 | 30,195.72 | 29,971.92 | 0 | 0 | |
| 08/17 | 小NASDAQ100(連續月 | CME | 30,096.00 | -45.75 | -0.15 | 30,170.00 | 30,343.00 | 30,054.50 | 405,685 | 297,164 |
| 08/17 | 微型NASDAQ指數(連續月) | CME | 30,096.00 | -45.75 | -0.15 | 30,168.50 | 30,339.75 | 30,053.25 | 1,925,452 | 190,317 |
| 08/17 | 羅素2000指數(現貨) | 3,057.54 | -10.88 | -0.35 | 3,060.34 | 3,061.70 | 3,051.97 | 0 | 0 | |
| 08/17 | 小羅素2000指數(連續月) | CME | 3,064.90 | -10.00 | -0.33 | 3,073.50 | 3,079.90 | 3,055.90 | 105,230 | 420,447 |
| 08/17 | 微型羅素2000指數(連續月) | CME | 3,064.90 | -10.00 | -0.33 | 3,074.70 | 3,079.90 | 3,056.00 | 59,001 | 28,464 |
| 08/17 | S&P400指數(現貨) | 3,917.11 | -9.87 | -0.25 | 3,926.98 | 3,926.98 | 3,911.86 | 0 | 0 | |
| 08/17 | 小S&P400指數(連續月) | CME | 3,929.70 | -7.80 | -0.20 | 3,937.00 | 3,941.70 | 3,920.90 | 5,908 | 36,701 |
| 08/17 | S&P500波動率指數(現貨) | CBOE | 15.19 | 0.94 | 6.60 | 14.98 | 15.47 | 14.89 | 0 | 0 |
| 08/17 | S&P500波動率指數(近月) | CBOE | 15.61 | 0.05 | 0.34 | 15.60 | 15.81 | 15.28 | 53,395 | 72,625 |
| 08/17 | 美林公債波動率指數 | ICE | 75.63 | 6.05 | 8.70 | 69.58 | 75.63 | 69.58 | 0 | 0 |
| 08/17 | 美國尖牙股指數(現貨) | NYSE | 18,498.64 | -157.75 | -0.85 | 18,656.39 | 18,772.53 | 18,485.97 | 0 | 0 |
| 08/17 | 美國尖牙股指數(連續月) | ICE | 18,587.00 | -146.60 | -0.78 | 18,815.00 | 18,855.40 | 18,572.00 | 1,041 | 9,131 |
| 08/17 | TR CRB全球商品指數 | NYSE | 397.06 | 5.65 | 1.44 | 397.06 | 397.06 | 397.06 | 0 | 0 |
| 08/17 | DJ-UBS商品指數 | NYSE | 137.17 | 1.78 | 1.31 | 135.68 | 137.31 | 135.19 | 0 | 0 |
| 08/17 | 標普GSCI商品(連續月) | CME | 698.20 | 11.75 | 1.71 | 698.20 | 698.22 | 698.20 | 0 | 0 |
| 08/17 | 美元指數(現貨) | ICE | 99.64 | -0.03 | -0.03 | 99.66 | 99.67 | 99.29 | 0 | 0 |
| 08/17 | 美元指數(連續月) | ICE | 99.53 | -0.03 | -0.03 | 99.53 | 99.57 | 99.19 | 15,245 | 47,712 |
| 08/17 | 比特幣(連續月) | CME | 64,410.00 | 1,435.00 | 2.28 | 62,890.00 | 64,725.00 | 62,700.00 | 8,419 | 14,799 |
| 08/17 | 道瓊美國博弈指數 | 465.63 | -10.57 | -2.22 | 475.59 | 478.22 | 464.69 | 21,495,352 | 0 | |
| 08/17 | ICE全球智能電動車指數 | ICE | 1,267.52 | -1.68 | -0.13 | 1,269.20 | 1,279.34 | 1,265.81 | 0 | 0 |
| 08/17 | NYSE全球智能電動車指數 | NYSE | 1,882.44 | 5.13 | 0.27 | 1,877.31 | 1,895.36 | 1,876.85 | 0 | 0 |
| 08/17 | 全球農金指數 | 1,214.92 | -7.62 | -0.62 | 1,214.92 | 1,214.92 | 1,214.92 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 08/17 | 澳洲ASX200(現貨) | SFE | 9,073.20 | -42.00 | -0.46 | 9,115.20 | 9,115.20 | 9,065.10 | 0 | 0 |
| 08/17 | 澳洲ASX200(主力月) | SFE | 9,012.00 | -36.00 | -0.40 | 9,045.00 | 9,050.00 | 9,000.00 | 27,513 | 240,695 |
| 08/17 | 日經225指數(現貨) | SIMEX | 69,220.25 | 506.45 | 0.74 | 68,882.06 | 69,225.57 | 68,492.04 | 0 | 0 |
| 08/17 | 近月日經225指數 | SIMEX | 69,250.00 | 510.00 | 0.74 | 68,745.00 | 69,250.00 | 68,470.00 | 10,453 | 47,459 |
| 08/14 | 南韓KOSPI 200指數 | KFE | 1,098.18 | 26.94 | 2.51 | 1,103.18 | 1,105.09 | 1,077.08 | 144,890 | 0 |
| 08/14 | 南韓200指數(近月) | KFE | 1,098.90 | 25.20 | 2.35 | 1,101.00 | 1,103.95 | 1,095.95 | 2,376 | 152,680 |
| 08/17 | 摩根台指(近月) | HKFE | 2,067.70 | 0.30 | 0.01 | 2,074.10 | 2,074.30 | 2,067.70 | 7 | 10,212 |
| 08/17 | 富時台指(近月) | SIMEX | 4,009.25 | -8.50 | -0.21 | 4,018.00 | 4,040.00 | 3,991.75 | 27,326 | 97,027 |
| 08/17 | 恆生指數(現貨) | HKFE | 25,453.23 | 336.38 | 1.34 | 25,303.41 | 25,578.27 | 25,303.41 | 0 | 0 |
| 08/17 | 恆生指數(近月) | HKFE | 25,423.00 | 329.00 | 1.31 | 25,097.00 | 25,564.00 | 25,089.00 | 73,452 | 117,738 |
| 08/17 | 富時中國A50指數(現貨) | SIMEX | 15,214.34 | 230.01 | 1.54 | 14,984.33 | 15,219.36 | 14,959.60 | 0 | 0 |
| 08/17 | 富時中國A50指數(近月) | SIMEX | 15,166.00 | 252.00 | 1.69 | 14,929.00 | 15,191.00 | 14,914.00 | 179,967 | 783,632 |
| 08/17 | 摩根新加坡指數(近月) | SIMEX | 543.95 | 4.30 | 0.80 | 539.05 | 545.00 | 535.90 | 18,715 | 218,976 |
[ 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 08/17 | DJ EURO STOXX50指數 | EUREX | 6,530.45 | -9.14 | -0.14 | 6,548.16 | 6,570.27 | 6,530.45 | 0 | 0 |
| 08/17 | DJ EURO ST0XX50(近月 | EUREX | 6,555.00 | -2.00 | -0.03 | 6,574.00 | 6,588.00 | 6,537.00 | 318,743 | 2,028,849 |
| 08/17 | 英國FTSE100指數(現貨) | LIFFE | 10,720.30 | -29.81 | -0.28 | 10,749.95 | 10,793.55 | 10,717.55 | 0 | 0 |
| 08/17 | 英國FTSE100指數(近月) | LIFFE | 10,753.50 | -28.50 | -0.26 | 10,786.00 | 10,825.00 | 10,738.50 | 50,353 | 482,513 |
| 08/17 | 法國CAC指數(現貨) | MATIF | 8,579.60 | -57.20 | -0.66 | 8,628.62 | 8,643.90 | 8,577.49 | 0 | 0 |
| 08/17 | 法國CAC指數( 近月) | MATIF | 8,583.00 | -57.00 | -0.66 | 8,660.50 | 8,663.00 | 8,569.50 | 22,432 | 158,528 |
| 08/17 | 瑞士市場指數(現貨) | EUREX | 14,302.39 | -88.28 | -0.61 | 14,353.41 | 14,388.56 | 14,282.57 | 0 | 0 |
| 08/17 | 瑞士市場指數(近月) | EUREX | 14,301.00 | -70.00 | -0.49 | 14,405.00 | 14,405.00 | 14,268.00 | 13,765 | 140,217 |
[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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 08/17 | 乾散裝型(Dry) | BALTIC | 2,878.00 | 15.00 | 0.52 | 2,878.00 | 2,878.00 | 2,878.00 | 0 | 0 |
| 08/17 | 海岬型(Capesize) | BALTIC | 4,590.00 | 52.00 | 1.15 | 4,590.00 | 4,590.00 | 4,590.00 | 0 | 0 |
| 08/17 | 巴拿馬極限型(Panamax) | BALTIC | 2,206.00 | -22.00 | -0.99 | 2,206.00 | 2,206.00 | 2,206.00 | 0 | 0 |
| 08/17 | 巴拿馬極限型(亞洲) | BALTIC | 16,572.00 | -72.00 | -0.43 | 16,572.00 | 16,572.00 | 16,572.00 | 0 | 0 |
| 08/17 | 輕便極限型Supramax) | BALTIC | 1,628.00 | 6.00 | 0.37 | 1,628.00 | 1,628.00 | 1,628.00 | 0 | 0 |
| 08/17 | 輕便型(Handysize) | BALTIC | 864.00 | -2.00 | -0.23 | 864.00 | 864.00 | 864.00 | 0 | 0 |
| 08/17 | 原油油輪(Dirty Tanker) | BALTIC | 2,824.00 | 82.00 | 2.99 | 2,824.00 | 2,824.00 | 2,824.00 | 0 | 0 |
| 08/17 | 原油油輪(亞洲) | BALTIC | 253.57 | 0.36 | 0.14 | 253.57 | 253.57 | 253.57 | 0 | 0 |
| 08/17 | 成品油油輪(Clean Tanker) | BALTIC | 1,283.00 | -5.00 | -0.39 | 1,283.00 | 1,283.00 | 1,283.00 | 0 | 0 |
| 08/17 | 液化天然氣載運船(LNG) | BALTIC | 18,479.00 | -191.00 | -1.02 | 18,479.00 | 18,479.00 | 18,479.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 08/17 | 海岬型平均日租金 | BALTIC | 38,122.00 | 470.00 | 1.25 | 38,122.00 | 38,122.00 | 38,122.00 | 0 | 0 |
| 08/17 | 巴拿馬極限型平均日租金 | BALTIC | 19,853.00 | -202.00 | -1.01 | 19,853.00 | 19,853.00 | 19,853.00 | 0 | 0 |
| 08/17 | 輕便極限型平均日租金 | BALTIC | 18,538.00 | 64.00 | 0.35 | 18,538.00 | 18,538.00 | 18,538.00 | 0 | 0 |
| 08/17 | 輕便型平均日租金 | BALTIC | 15,553.00 | -26.00 | -0.17 | 15,553.00 | 15,553.00 | 15,553.00 | 0 | 0 |
