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
11/18道瓊股價指數(現貨)CBT29,438.42-344.93-1.1629,875.4029,930.8529,432.84384,888,0340
11/18小道瓊指數(連續月)CBT29,391.00-329.00-1.1129,693.0029,896.0029,331.00155,94689,797
11/18微型道瓊指數(連續月)CBT29,391.00-329.00-1.1129,696.0029,895.0029,333.00108,24717,158
11/18S&P500指數(現貨)CME3,567.79-41.74-1.163,612.093,619.093,567.3300
11/18S&P500指數(連續月)CME3,564.90-41.90-1.163,564.903,564.903,564.902,62127,753
11/18小S&P500指數(連續月)CME3,565.00-41.75-1.163,604.503,623.253,556.501,268,2062,490,016
11/18微型S&P500指數(連續月)CME3,565.00-41.75-1.163,603.753,623.253,556.00923,520168,310
11/18NASDAQ100(現貨)CME11,894.71-82.78-0.6911,963.3612,027.1511,892.5400
11/18小NASDAQ100(連續月CME11,897.00-78.00-0.6511,972.0012,027.5011,861.50401,505233,752
11/18微型NASDAQ指數(連續月)CME11,897.00-78.00-0.6511,973.0012,027.7511,862.50868,762154,322
11/18羅素2000指數(現貨)CME1,769.32-22.60-1.261,792.761,805.201,769.3200
11/18小羅素2000指數(連續月)CME1,768.30-24.10-1.341,788.501,807.401,762.70163,796550,941
11/18微型羅素2000指數(連續月)CME1,768.30-24.10-1.341,786.101,807.201,762.6069,97626,681
11/18S&P400指數(現貨)CME2,131.45-28.18-1.302,164.682,168.642,131.2200
11/18小S&P400指數(連續月)CME2,129.00-29.20-1.352,154.002,174.902,124.109,55853,100
11/18S&P500波動率指數(現貨)CBOE23.841.134.9822.8623.9221.6600
11/18S&P500波動率指數(近月)CBOE22.41-0.57-2.4623.1023.6021.602,31121,928
11/18美國尖牙股指數(現貨)NYSE5,540.8125.080.455,515.735,602.835,490.1100
11/18美國尖牙股指數(連續月)ICE5,549.8032.400.595,521.005,604.005,491.402,7942,116
11/18TR CRB全球商品指數NYSE155.721.200.78156.05156.47155.4700
11/18DJ-UBS商品指數NYSE74.190.300.4173.7474.6173.7300
11/16標普GSCI商品(連續月)CME366.274.971.38366.27366.27366.2757180
11/18美元指數(現貨)ICE92.32-0.10-0.1192.4492.5192.2100
11/18美元指數(連續月)ICE92.31-0.09-0.0992.4492.5192.2017,59028,471
11/18比特幣(現貨)GEMINI17,804.99101.490.5717,783.5818,283.8117,269.3400
11/18比特幣(連續月)CME17,685.00-45.00-0.2517,675.0018,540.0017,235.009,4087,244
11/18ISE邪惡指數405.25-4.04-0.99410.10414.80405.1900
11/18道瓊美國博弈指數754.446.660.89748.31772.65743.7956,422,1090

[ 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
11/18澳洲ASX200(現貨)SFE6,531.1032.900.516,498.206,541.206,494.7000
11/18澳洲ASX200(主力月)SFE6,525.0024.000.376,496.006,542.006,469.0036,607304,995
11/18日經225指數(現貨)SIMEX25,728.14-286.48-1.1025,860.5525,882.1425,656.7000
11/18近月日經225指數SIMEX25,680.00-375.00-1.4426,055.0026,075.0025,655.0070,671116,496
11/18南韓KOSPI 200指數KFE339.960.110.03341.07341.81338.64231,6360
11/18南韓200指數(近月)KFE339.95-0.30-0.09340.20341.75338.90238,183270,644
11/18摩根台指(近月)HKFE553.507.401.36546.00553.80542.904,10741,456
11/18富時台指(近月)SIMEX1,199.5013.251.121,199.501,209.501,198.009,030116,742
11/18恆生指數(現貨)HKFE26,544.29129.200.4926,434.2426,618.0126,344.8600
11/18恆生指數(近月)HKFE26,555.00136.000.5126,394.0026,644.0026,288.00108,290122,047
11/18富時中國A50指數(現貨)SIMEX16,358.6051.390.3216,307.2116,428.9716,284.8800
11/18富時中國A50指數(近月)SIMEX16,359.0072.000.4416,298.0016,449.0016,266.00194,494693,257
11/18印度CNX NIFTY指數SIMEX12,938.2564.050.5012,860.1012,948.8512,819.3500
11/18印度CNX NIFTY指數(近月)SIMEX12,994.0096.500.7512,878.0012,994.0012,846.5070,343223,544
11/18摩根新加坡指數(近月)SIMEX317.551.950.62315.50318.80314.1020,220142,849
11/18摩根印尼指數(近月)SIMEX6,365.0020.000.326,295.006,365.006,290.00661,760

[ 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
11/18DJ EURO STOXX50指數EUREX3,482.1713.690.393,463.973,489.313,451.8900
11/18DJ EURO ST0XX50(近月EUREX3,480.0013.000.373,463.003,487.003,448.00744,8413,169,643
11/18英國FTSE100指數(現貨)LIFFE6,385.2419.910.316,365.336,395.916,326.7400
11/18英國FTSE100指數(近月)LIFFE6,375.5027.000.436,337.006,381.506,301.5092,611768,663
11/18法國CAC指數(現貨)MATIF5,511.4528.450.525,468.175,521.015,452.1200
11/18法國CAC指數( 近月)MATIF5,511.5028.500.525,472.005,521.505,451.00171,702246,995
11/18瑞士市場指數(現貨)EUREX10,563.89-1.23-0.0110,532.5810,619.2610,501.4100
11/18瑞士市場指數(近月)EUREX10,536.00-28.00-0.2710,522.0010,597.0010,466.0032,808139,368

[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
11/18乾散裝型(BDI)BALTIC1,115.003.000.271,115.001,115.001,115.0000
11/18海岬型(BCI)BALTIC1,414.00-36.00-2.481,414.001,414.001,414.0000
11/18巴拿馬極限型(BPI)BALTIC1,291.0039.003.121,291.001,291.001,291.0000
11/18輕便極限型(BSI)BALTIC900.0012.001.35900.00900.00900.0000
11/18輕便型(BHSI)BALTIC593.005.000.85593.00593.00593.0000
11/18原油油輪(BDTI)BALTIC431.00-1.00-0.23431.00431.00431.0000
11/18成品油油輪(BCTI)BALTIC345.000.000.00345.00345.00345.0000

[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
11/18海岬型即期日均價BALTIC11,730.00-299.00-2.4911,730.0011,730.0011,730.0000
11/18巴拿馬極限型即期日均價BALTIC11,622.00358.003.1811,622.0011,622.0011,622.0000
11/18輕便極限型即期日均價BALTIC9,895.00129.001.329,895.009,895.009,895.0000
11/18輕便型即期日均價BALTIC10,678.0098.000.9310,678.0010,678.0010,678.0000