[ 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
04/02道瓊股價指數(現貨)CBT42,225.32235.360.5641,736.0842,382.2741,629.70492,057,3600
04/02小道瓊指數(連續月)CBT42,492.00251.000.5942,231.0042,836.0041,878.00147,57674,072
04/02微型道瓊指數(連續月)CBT42,492.00251.000.5942,228.0042,838.0041,877.00155,93516,985
04/02S&P500指數(現貨)CME5,670.9737.900.675,580.765,695.315,571.482,683,739,5300
04/02小S&P500指數(連續月)CME5,712.2537.750.675,672.005,773.255,566.251,871,5052,100,918
04/02微型S&P500指數(連續月)CME5,712.2537.750.675,672.255,776.255,566.501,614,451126,687
04/02小NASDAQ100(連續月CME19,758.00153.500.7819,600.5020,044.2519,076.75790,964246,863
04/02微型NASDAQ指數(連續月)CME19,758.00153.500.7819,597.7520,045.2519,076.252,252,61292,214
04/02羅素2000指數(現貨)CME2,045.3633.121.651,998.332,048.151,986.3300
04/02小羅素2000指數(連續月)CME2,059.1032.401.602,027.302,092.801,974.00222,152412,218
04/02微型羅素2000指數(連續月)CME2,059.1032.401.602,027.502,092.601,976.6076,43319,073
04/02S&P400指數(現貨)CME2,981.6845.871.562,935.812,989.562,903.2300
04/02小S&P400指數(連續月)CME3,003.2048.301.632,956.303,044.702,910.4012,39640,495
04/02S&P500波動率指數(現貨)CBOE21.51-0.26-1.1922.3023.6620.6800
04/02S&P500波動率指數(近月)CBOE20.16-0.72-3.4620.9022.1819.3398,661127,234
04/02美國尖牙股指數(現貨)NYSE11,778.15104.030.8911,674.1311,888.3111,470.9400
04/02美國尖牙股指數(連續月)ICE11,911.90114.600.9711,737.2012,043.0011,400.001,59912,347
04/02TR CRB全球商品指數NYSE313.562.780.89313.56313.56313.5600
04/02DJ-UBS商品指數NYSE106.990.480.45106.60107.13106.2300
04/02標普GSCI商品(連續月)CME571.602.750.48571.60571.60571.6001
04/02美元指數(現貨)ICE103.81-0.45-0.43104.20104.31103.3700
04/02美元指數(連續月)ICE103.49-0.46-0.44103.90104.01103.0216,80928,865
04/02比特幣(連續月)CME87,375.002,025.002.3785,600.0089,020.0084,285.0011,67623,139
04/02道瓊美國博弈指數600.6114.482.47586.40605.61586.4034,126,0490
04/02ICE全球智能電動車指數ICE605.306.361.06598.94608.69585.3600
04/02NYSE全球智能電動車指數NYSE1,469.124.980.341,464.131,475.251,453.3800

[ 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
04/02澳洲ASX200(現貨)SFE7,934.509.300.127,925.207,978.407,925.2000
04/02澳洲ASX200(主力月)SFE7,977.004.000.057,969.008,020.007,930.0042,988232,599
04/02日經225指數(現貨)SIMEX35,725.87101.390.2835,751.0235,778.9035,426.3300
04/02近月日經225指數SIMEX35,725.0055.000.1535,685.0035,890.0035,130.0027,11075,809
04/02南韓KOSPI 200指數KFE336.26-1.96-0.58338.76339.71335.4392,5320
04/02南韓200指數(近月)KFE337.40-2.55-0.75341.80342.50336.10221,620260,719
04/02摩根台指(近月)HKFE880.903.400.39881.10882.30880.506413,643
04/02富時台指(近月)SIMEX1,783.759.250.521,775.251,791.751,764.5043,59487,531
04/02恆生指數(現貨)HKFE23,202.53-4.31-0.0223,167.3123,393.0322,980.9600
04/02恆生指數(近月)HKFE23,209.00-44.00-0.1923,274.0023,401.0022,971.00107,382118,191
04/02富時中國A50指數(現貨)SIMEX13,280.45-20.17-0.1513,300.6213,343.5613,251.4800
04/02富時中國A50指數(近月)SIMEX13,270.00-8.00-0.0613,277.0013,339.0013,236.00163,6201,004,571
04/02摩根新加坡指數(近月)SIMEX394.45-0.40-0.10394.65396.70392.1020,527209,837

[ 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
04/02DJ EURO STOXX50指數EUREX5,303.95-16.35-0.315,312.565,312.565,255.9500
04/02DJ EURO ST0XX50(近月EUREX5,237.00-24.00-0.465,250.005,260.005,194.00622,5041,957,352
04/02英國FTSE100指數(現貨)LIFFE8,608.48-26.32-0.308,634.808,634.808,548.3200
04/02英國FTSE100指數(近月)LIFFE8,603.50-40.00-0.468,640.508,640.508,552.0065,620426,985
04/02法國CAC指數(現貨)MATIF7,858.83-17.53-0.227,850.887,859.417,792.9800
04/02法國CAC指數( 近月)MATIF7,871.00-17.50-0.227,875.007,887.507,803.5047,349185,176
04/02瑞士市場指數(現貨)EUREX12,588.31-98.31-0.7712,637.9712,638.3112,518.7200
04/02瑞士市場指數(近月)EUREX12,425.00-127.00-1.0112,506.0012,507.0012,359.0026,010172,583

[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
04/02乾散裝型(Dry)BALTIC1,583.00-4.00-0.251,583.001,583.001,583.0000
04/02海岬型(Capesize)BALTIC2,435.00-5.00-0.202,435.002,435.002,435.0000
04/02巴拿馬極限型(Panamax)BALTIC1,496.00-3.00-0.201,496.001,496.001,496.0000
04/02巴拿馬極限型(亞洲)BALTIC13,728.00167.001.2313,728.0013,728.0013,728.0000
04/02輕便極限型Supramax)BALTIC978.00-5.00-0.51978.00978.00978.0000
04/02輕便型(Handysize)BALTIC615.000.000.00615.00615.00615.0000
04/02原油油輪(Dirty Tanker)BALTIC1,121.0019.001.721,121.001,121.001,121.0000
04/02原油油輪(亞洲)BALTIC186.36-2.93-1.55186.36186.36186.3600
04/02成品油油輪(Clean Tanker)BALTIC696.00-35.00-4.79696.00696.00696.0000
04/02液化天然氣載運船(LNG)BALTIC4,595.00110.002.454,595.004,595.004,595.0000

[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
03/20海岬型即期日均價BALTIC23,697.000.000.0023,697.0023,697.0023,697.0000
03/24巴拿馬極限型即期日均價BALTIC12,287.000.000.0012,287.0012,287.0012,287.0000
03/15輕便極限型即期日均價BALTIC9,718.000.000.009,718.009,718.009,718.0000
03/29輕便型即期日均價BALTIC10,298.000.000.0010,298.0010,298.0010,298.0000