[ 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)CBT29,398.08-25.23-0.0929,440.4729,463.0429,283.18232,546,8940
02/14迷你道瓊指數(連續月)CBT29,395.00-37.00-0.1329,446.0029,519.0029,267.00220,172104,415
02/14S&P500指數(連續月)CME3,380.903.500.103,378.203,380.903,369.501,25441,754
02/14迷你S&P500指數(連續月)CME3,381.003.500.103,379.503,388.503,365.251,772,7842,751,695
02/14迷你S&P400指數(連續月)CME2,096.50-1.00-0.052,099.902,107.002,088.6012,39178,067
02/14迷你NASDAQ100(連續月CME9,632.2519.250.209,626.259,659.259,588.00613,580206,699
02/14TR CRB全球商品指數NYSE172.950.680.39172.83173.68172.5300
02/14標普GSCI商品(連續月)CME394.052.750.70394.10394.10394.001,630141
02/14美元指數(現貨)ICE99.120.060.0699.1299.1799.0000
02/14美元指數(連續月)ICE99.000.050.0599.0099.0598.8812,78749,373
02/14比特幣(現貨)GEMINI10,362.00148.861.4610,186.0410,400.3710,111.0000
02/14比特幣(連續月)CME10,495.00190.001.8410,305.0010,635.0010,210.0016,2423,908
02/14美國尖牙股指數(現貨)NYSE3,742.7715.980.433,739.553,768.713,730.7300
02/14美國尖牙股指數(連續月)ICE3,748.0015.600.423,747.603,772.603,738.801,815862
02/14ISE邪惡指數386.43-3.15-0.81389.72389.88382.1400
02/14道瓊美國博弈指數916.62-8.41-0.91923.38923.76910.6320,840,6600
02/14S&P500波動率指數(現貨)CBOE13.68-0.47-3.3214.1214.5413.3800
02/14S&P500波動率指數(近月)CBOE14.43-0.40-2.7014.8515.0514.4060,12664,246

[ 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)SFE7,130.2027.000.387,103.207,138.407,101.1000
02/14澳洲ASX200(主力月)SFE7,066.0037.000.537,033.007,074.006,984.0050,494424,926
02/14日經225指數(現貨)SIMEX23,687.59-140.14-0.5923,714.5223,738.4223,603.4800
02/14近月日經225指數SIMEX23,625.00-195.00-0.8223,780.0023,780.0023,555.00100,702181,314
02/14南韓KOSPI 200指數KFE303.012.080.69300.95304.20299.1880,5330
02/17摩根台指(現貨)SIMEX454.21-2.90-0.63453.90454.92452.6971,83010,035
02/17摩根台指(近月)SIMEX454.20-2.30-0.50456.40456.90451.9035,706205,795
02/14恆生指數(現貨)HKFE27,815.6085.600.3127,698.5627,960.6627,695.5900
02/14恆生指數(近月)HKFE27,753.0094.000.3427,654.0027,908.0027,495.00153,765125,903
02/14富時中國A50指數(現貨)SIMEX13,646.9399.770.7413,547.1613,660.8413,518.8300
02/14富時中國A50指數(近月)SIMEX13,602.5097.500.7213,482.5013,660.0013,465.00190,707624,974
02/14印度CNX NIFTY指數SIMEX12,113.45-61.20-0.5012,190.1512,246.7012,091.2000
02/14印度CNX NIFTY指數(近月)SIMEX12,130.50-20.00-0.1612,140.5012,262.5012,099.0062,111204,707

[ 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EUREX3,840.97-5.77-0.153,847.933,851.423,835.7900
02/14DJ EURO ST0XX50(近月EUREX3,837.001.000.033,837.003,852.003,826.00899,3923,383,899
02/14英國FTSE100指數(現貨)LIFFE7,409.13-42.90-0.587,452.037,472.857,403.6900
02/14英國FTSE100指數(近月)LIFFE7,359.00-31.00-0.427,401.007,424.507,339.50102,726730,384
02/14法國CAC指數( 近月)MATIF6,069.00-23.50-0.396,093.006,099.006,055.5089,658330,845
02/14瑞士市場指數(近月)EUREX11,057.0063.000.5711,001.0011,066.0010,994.0033,953179,210

[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
02/14乾散裝型(BDI)BALTIC425.004.000.95425.00425.00425.0000
02/14海岬型(BCI)BALTIC-294.00-10.003.52-294.00-294.00-294.0000
02/14巴拿馬極限型(BPI)BALTIC636.0024.003.92636.00636.00636.0000
02/14輕便極限型(BSI)BALTIC470.002.000.43470.00470.00470.0000
02/14輕便型(BHSI)BALTIC291.00-1.00-0.34291.00291.00291.0000
02/14原油油輪(BDTI)BALTIC865.0010.001.17865.00865.00865.0000
02/14成品油油輪(BCTI)BALTIC668.0014.002.14668.00668.00668.0000

[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
02/14海岬型即期日均價BALTIC2,445.00-87.00-3.442,445.002,445.002,445.0000
02/14巴拿馬極限型即期日均價BALTIC5,724.00218.003.965,724.005,724.005,724.0000
02/14輕便極限型即期日均價BALTIC5,171.0019.000.375,171.005,171.005,171.0000
02/14輕便型即期日均價BALTIC5,234.00-19.00-0.365,234.005,234.005,234.0000

[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
02/12豪羅賓森租船指數HRP753.00-6.00-0.79753.00753.00753.0000
02/13HAS新版租船指數HAS415.00-7.00-1.66415.00415.00415.0000