[ 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
02/14道瓊股價指數(現貨)CBT25,439.39-103.88-0.4125,460.6525,558.9025,308.09313,010,1600
02/14迷你道瓊指數(連續月)CBT25,427.00-61.00-0.2425,496.0025,622.0025,304.00170,32679,890
02/14S&P500指數(連續月)CME2,743.40-6.20-0.232,754.002,759.502,731.0083862,281
02/14迷你S&P500指數(連續月)CME2,743.50-6.00-0.222,749.252,763.002,730.251,209,8792,527,128
02/14迷你S&P400指數(連續月)CME1,892.30-1.50-0.081,891.401,900.901,881.0013,48465,568
02/14迷你NASDAQ100(連續月)CME7,019.753.500.057,017.257,057.506,972.00359,971213,728
02/14標普GSCI商品指(連續月)CME416.401.400.34412.95416.65412.602,74814,015
02/14美元指數(現貨)ICE96.98-0.15-0.1697.1497.2996.9500
02/14美元指數(連續月)ICE96.81-0.13-0.1497.0097.1296.7718,22255,228
02/14S&P500波動率指數(現貨)CBOE16.220.573.6415.6117.2715.3000
02/14S&P500波動率指數(近月)CBOE16.931.338.4916.7517.3516.60100,939164,306

[ 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
02/14澳洲ASX200(現貨)SFE6,059.40-4.20-0.076,063.606,093.606,046.7000
02/14澳洲ASX200(主力月)SFE6,013.00-5.00-0.086,017.006,049.006,002.0044,574290,991
02/14日經225指數(現貨)SIMEX21,139.71-4.77-0.0221,147.8921,235.6221,102.1600
02/14近月日經225指數SIMEX21,190.0030.000.1421,160.0021,215.0021,055.0074,847175,482
02/14南韓KOSPI 200指數KFE288.683.711.30284.25288.68282.91112,3940
02/15摩根台指(現貨)SIMEX368.87-0.86-0.23370.92371.74368.5271,83010,035
02/16摩根台指(近月)SIMEX371.202.000.54369.00371.40368.3014,013199,521
02/14恆生指數(現貨)HKFE28,432.05-65.54-0.2328,396.4028,476.6528,275.1800
02/14恆生指數(近月)HKFE28,338.00-62.00-0.2228,393.0028,498.0028,218.00181,169139,477
02/14富時中國A50指數(現貨)SIMEX11,847.81-0.190.0011,848.0011,885.3611,787.5600
02/14富時中國A50指數(近月)SIMEX11,862.5017.500.1511,815.0011,900.0011,790.00240,694923,885
02/14印度CNX NIFTY指數SIMEX10,746.05-47.60-0.4410,786.1010,792.7010,718.7500
02/14印度CNX NIFTY指數(近月)SIMEX10,793.00-10.00-0.0910,813.0010,843.5010,738.0055,479205,271

[ 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
02/14DJ EURO STOXX50指數EUREX3,182.66-19.71-0.623,212.953,228.113,182.6600
02/14DJ EURO ST0XX50(近月)EUREX3,183.00-20.00-0.623,202.003,225.003,178.001,300,0143,673,747
02/14英國FTSE100指數(現貨)LIFFE7,197.016.170.097,190.847,232.837,183.0100
02/14英國FTSE100指數(近月)LIFFE7,161.5034.000.487,125.507,188.507,122.00114,078658,113
02/14德國DAX指數(現貨)EUREX11,089.79-77.43-0.6911,257.8011,260.5511,077.783,486,409,8000
02/14德國DAX指數(近月)EUREX11,091.50-81.50-0.7311,182.0011,268.0011,071.50111,665102,704
02/14法國CAC指數(近月)MATIF5,062.00-11.00-0.225,083.505,120.505,060.50126,616170,976
02/14瑞士市場指數(近月)EUREX9,063.00-25.00-0.289,114.009,156.009,049.0045,545197,825

[國際集裝箱船租船指數]

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
02/06豪羅賓森租船指數HRP604.009.001.51604.00604.00604.0000
02/12HAS新版租船指數HAS387.00-3.00-0.77387.00387.00387.0000