國際期指收盤行情_期貨_金融中心_鉅亨網

[ 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
10/22道瓊股價指數(現貨)CBT28,363.66152.840.5428,197.4228,421.3128,040.18334,388,1760
10/22小道瓊指數(連續月)CBT28,268.00134.000.4828,130.0028,313.0027,896.00170,67793,151
10/22微型道瓊指數(連續月)CBT28,268.00134.000.4828,134.0028,313.0027,895.00100,42214,482
10/22S&P500指數(現貨)CME3,453.4917.930.523,438.503,460.533,415.3400
10/22S&P500指數(連續月)CME3,449.2016.700.493,428.303,449.203,428.3050416,212
10/22小S&P500指數(連續月)CME3,449.2516.750.493,430.253,453.003,402.501,681,2752,414,019
10/22微型S&P500指數(連續月)CME3,449.2516.750.493,430.503,453.003,402.251,034,105122,535
10/22NASDAQ100(現貨)CME11,662.91-2.45-0.0211,712.6411,739.2211,529.7300
10/22小NASDAQ100(連續月CME11,649.75-41.50-0.3511,683.5011,724.0011,511.00599,851217,117
10/22微型NASDAQ指數(連續月)CME11,649.75-41.50-0.3511,686.2511,723.7511,511.00929,366145,372
10/22羅素2000指數(現貨)CME1,630.2526.481.651,604.951,631.971,603.9600
10/22小羅素2000指數(連續月)CME1,630.6027.501.721,603.001,634.101,587.70152,917539,378
10/22微型羅素2000指數(連續月)CME1,630.6027.501.721,603.901,634.101,587.5073,18015,700
10/22S&P400指數(現貨)CME2,002.9332.801.661,974.732,004.191,971.2900
10/22小S&P400指數(連續月)CME1,999.8033.101.681,966.702,004.901,952.4012,00755,994
10/22S&P500波動率指數(現貨)CBOE28.11-0.54-1.8830.1030.1227.6800
10/22S&P500波動率指數(近月)CBOE28.83-0.25-0.8429.3029.8528.3538,649160,860
10/22美國尖牙股指數(現貨)NYSE5,583.45-18.99-0.345,602.435,653.985,506.7700
10/22美國尖牙股指數(連續月)ICE5,585.60-17.00-0.305,632.805,649.605,509.802,3922,262
10/22TR CRB全球商品指數NYSE151.770.730.48151.54152.58150.9300
10/22DJ-UBS商品指數NYSE73.84-0.29-0.3973.8074.2373.6900
10/15標普GSCI商品(連續月)CME360.021.870.52353.60360.02353.6034919
10/23美元指數(現貨)ICE92.79-0.16-0.1892.9393.1392.6600
10/22美元指數(連續月)ICE92.960.370.3992.7392.9992.6124,27130,197
10/22比特幣(現貨)GEMINI13,171.39172.391.3312,809.8213,200.0112,700.0000
10/22比特幣(連續月)CME13,155.00400.003.1412,965.0013,285.0012,725.0010,2238,699
10/22ISE邪惡指數361.499.562.72354.29361.97354.1900
10/22道瓊美國博弈指數659.1433.605.37632.43660.35632.4365,643,3610

[ 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
10/22澳洲ASX200(現貨)SFE6,173.80-18.00-0.296,191.806,191.806,100.6000
10/22澳洲ASX200(主力月)SFE6,169.00-12.00-0.196,182.006,183.006,082.0047,015296,274
10/22日經225指數(現貨)SIMEX23,474.27-165.19-0.7023,525.5923,555.7823,436.1700
10/22近月日經225指數SIMEX23,500.00-135.00-0.5723,645.0023,660.0023,425.0064,656111,667
10/22南韓KOSPI 200指數KFE313.77-1.99-0.63313.62314.29311.55140,7320
10/22南韓200指數(近月)KFE313.70-2.40-0.76314.00314.20311.65254,645282,830
10/22摩根台指(近月)HKFE513.605.301.04508.10513.60506.203,55926,601
10/21摩根台指(近月)SIMEX509.600.800.16507.30512.30505.4016,67284,086
10/22恆生指數(現貨)HKFE24,786.1331.710.1324,696.3124,817.0124,556.5500
10/22恆生指數(近月)HKFE24,863.00223.000.9124,620.0024,869.0024,520.00130,995127,187
10/22富時中國A50指數(現貨)SIMEX16,056.34-10.60-0.0716,066.9416,101.9315,858.2900
10/22富時中國A50指數(近月)SIMEX16,097.0079.000.4916,018.0016,105.0015,810.00204,952761,882
10/22印度CNX NIFTY指數SIMEX11,896.45-41.20-0.3511,890.0011,939.5511,823.4500
10/22印度CNX NIFTY指數(近月)SIMEX11,892.50-24.50-0.2111,917.5011,991.0011,831.5066,006225,883
10/22摩根新加坡指數(近月)SIMEX290.550.050.02290.65291.80288.7523,494146,199
10/22摩根印尼指數(近月)SIMEX5,670.0055.000.985,640.005,680.005,600.006881,612

[ 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
10/22DJ EURO STOXX50指數EUREX3,171.41-9.29-0.293,180.963,185.033,135.4800
10/22DJ EURO ST0XX50(近月EUREX3,162.00-9.00-0.283,154.003,179.003,125.00985,4093,150,201
10/22英國FTSE100指數(現貨)LIFFE5,785.659.150.165,776.505,796.445,716.4000
10/22英國FTSE100指數(近月)LIFFE5,763.0018.000.315,715.005,784.505,689.0080,881760,443
10/22法國CAC指數(現貨)MATIF4,851.38-2.57-0.054,830.444,873.904,783.6500
10/22法國CAC指數( 近月)MATIF4,848.00-1.50-0.034,818.004,872.004,778.5069,412247,917
10/22瑞士市場指數(現貨)EUREX9,999.059.300.099,943.739,999.059,890.1100
10/22瑞士市場指數(近月)EUREX9,966.00-25.00-0.259,911.0010,020.009,860.0032,336137,078

[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
10/22乾散裝型(BDI)BALTIC1,401.0055.004.091,401.001,401.001,401.0000
10/22海岬型(BCI)BALTIC2,235.00167.008.082,235.002,235.002,235.0000
10/22巴拿馬極限型(BPI)BALTIC1,255.00-2.00-0.161,255.001,255.001,255.0000
10/22輕便極限型(BSI)BALTIC972.000.000.00972.00972.00972.0000
10/22輕便型(BHSI)BALTIC597.001.000.17597.00597.00597.0000
10/22原油油輪(BDTI)BALTIC421.00-3.00-0.71421.00421.00421.0000
10/22成品油油輪(BCTI)BALTIC327.00-12.00-3.54327.00327.00327.0000

[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
10/22海岬型即期日均價BALTIC18,537.001,386.008.0818,537.0018,537.0018,537.0000
10/22巴拿馬極限型即期日均價BALTIC11,294.00-15.00-0.1311,294.0011,294.0011,294.0000
10/22輕便極限型即期日均價BALTIC10,692.00-1.00-0.0110,692.0010,692.0010,692.0000
10/22輕便型即期日均價BALTIC10,743.0015.000.1410,743.0010,743.0010,743.0000