調整開盤參考價
| 開盤參考價日期 | 股票代號 | 商品名稱 | 商品代號 | 月份 | 開盤參考價 |
|---|---|---|---|---|---|
2020/07/09 |
1476 |
儒鴻期貨 |
LWF |
202007 |
334 |
202008 |
334 |
||||
202009 |
334 |
||||
202012 |
334.5 |
||||
202103 |
334 |
||||
2231 |
為升期貨 |
OD1 |
202007 |
147 |
|
202008 |
147 |
||||
202009 |
147 |
||||
202012 |
147.5 |
||||
ODF |
202007 |
147 |
|||
202008 |
147 |
||||
202009 |
147 |
||||
202012 |
147.5 |
||||
202103 |
146.5 |
||||
2313 |
華通期貨 |
FTF |
202007 |
49 |
|
202008 |
48.9 |
||||
202009 |
48.75 |
||||
202012 |
48.9 |
||||
202103 |
49 |
||||
6510 |
精測期貨 |
OXF |
202007 |
847 |
|
202008 |
843 |
||||
202009 |
844 |
||||
202012 |
844 |
||||
202103 |
851 |
||||
OYF |
202007 |
847 |
|||
202008 |
843 |
||||
202009 |
844 |
||||
202012 |
844 |
||||
202103 |
851 |
||||
8046 |
南電期貨 |
LYF |
202007 |
87.6 |
|
202008 |
87.5 |
||||
202009 |
87.4 |
||||
202012 |
87.9 |
||||
202103 |
87.8 |
||||
8163 |
達方期貨 |
KKF |
202007 |
38.05 |
|
202008 |
38.1 |
||||
202009 |
38.1 |
||||
202012 |
38 |
||||
202103 |
38.1 |
||||
2020/07/10 |
6271 |
同欣電期貨 |
KDF |
202007 |
146.5 |
202008 |
146 |
||||
202009 |
146 |
||||
202012 |
145 |
||||
202103 |
145 |
||||
2020/07/13 |
2401 |
凌陽期貨 |
GNF |
202007 |
11.9 |
202008 |
11.9 |
||||
202009 |
11.95 |
||||
202012 |
11.9 |
||||
202103 |
12.05 |
||||
2449 |
京元電子期貨 |
GRF |
202007 |
36.65 |
|
202008 |
36.65 |
||||
202009 |
36.5 |
||||
202012 |
36.7 |
||||
202103 |
36.7 |
||||
2891 |
中信金期貨 |
CNF |
202007 |
20.05 |
|
202008 |
20 |
||||
202009 |
20.05 |
||||
202012 |
20.1 |
||||
202103 |
20 |
||||
3034 |
聯詠期貨 |
IOF |
202007 |
276 |
|
202008 |
276 |
||||
202009 |
276 |
||||
202012 |
275 |
||||
202103 |
276.5 |
||||
3376 |
新日興期貨 |
IY1 |
202007 |
158 |
|
202008 |
159.5 |
||||
IYF |
202007 |
158 |
|||
202008 |
159.5 |
||||
202009 |
157.5 |
||||
202012 |
158.5 |
||||
202103 |
158.5 |
||||
6182 |
合晶期貨 |
PLF |
202007 |
33.7 |
|
202008 |
33.7 |
||||
202009 |
33.65 |
||||
202012 |
33.5 |
||||
202103 |
33.6 |
||||
6214 |
精誠期貨 |
MPF |
202007 |
83.7 |
|
202008 |
83.2 |
||||
202009 |
83.5 |
||||
202012 |
83.9 |
||||
202103 |
84 |
||||
2020/07/14 |
3706 |
神達期貨 |
PS1 |
202007 |
29.8 |
202008 |
29.8 |
||||
PSF |
202007 |
29.8 |
|||
202008 |
29.8 |
||||
202009 |
29.85 |
||||
202012 |
29.95 |
||||
202103 |
29.95 |
||||
4904 |
遠傳期貨 |
LTF |
202007 |
65.8 |
|
202008 |
66.1 |
||||
202009 |
65.7 |
||||
202012 |
65.9 |
||||
202103 |
66.1 |
||||
6173 |
信昌電期貨 |
PKF |
202007 |
53.4 |
|
202008 |
53 |
||||
202009 |
53.4 |
||||
202012 |
53.4 |
||||
202103 |
53.7 |
||||
2020/07/15 |
2027 |
大成鋼期貨 |
FE1 |
202007 |
24.55 |
202008 |
24.4 |
||||
202009 |
24.65 |
||||
202012 |
24.45 |
||||
FEF |
202007 |
24.55 |
|||
202008 |
24.4 |
||||
202009 |
24.65 |
||||
202012 |
24.45 |
||||
202103 |
24.6 |
||||
2303 |
聯電期貨 |
CCF |
202007 |
16.1 |
|
202008 |
16.1 |
||||
202009 |
16.05 |
||||
202012 |
16.05 |
||||
202103 |
16 |
||||
2356 |
英業達期貨 |
LQF |
202007 |
26.45 |
|
202008 |
26.45 |
||||
202009 |
26.6 |
||||
202012 |
26.4 |
||||
202103 |
26.55 |
||||
2376 |
技嘉期貨 |
GHF |
202007 |
71.7 |
|
202008 |
71.6 |
||||
202009 |
71.6 |
||||
202012 |
71.5 |
||||
202103 |
71.7 |
||||
2520 |
冠德期貨 |
HIF |
202007 |
31.2 |
|
202008 |
31 |
||||
202009 |
31.25 |
||||
202012 |
31.15 |
||||
202103 |
31.2 |
||||
3037 |
欣興期貨 |
IRF |
202007 |
51.6 |
|
202008 |
51.6 |
||||
202009 |
51.5 |
||||
202012 |
51.4 |
||||
202103 |
51.5 |
||||
6285 |
啟碁期貨 |
KGF |
202007 |
65.9 |
|
202008 |
65.5 |
||||
202009 |
66.1 |
||||
202012 |
66.2 |
||||
202103 |
66.5 |
||||
2020/07/16 |
2823 |
中壽期貨 |
HYF |
202008 |
22 |
202009 |
22 |
||||
202012 |
22.1 |
||||
202103 |
21.95 |
||||
202106 |
22 |
||||
2915 |
潤泰全期貨 |
DWF |
202008 |
67 |
|
202009 |
66.8 |
||||
202012 |
66.3 |
||||
202103 |
66.1 |
||||
202106 |
66.9 |
||||
3227 |
原相期貨 |
PAF |
202008 |
215 |
|
202009 |
212 |
||||
202012 |
212.5 |
||||
202103 |
212.5 |
||||
202106 |
214.5 |
||||
5371 |
中光電期貨 |
NMF |
202008 |
32.8 |
|
202009 |
32.35 |
||||
202012 |
32.5 |
||||
202103 |
32.65 |
||||
202106 |
33 |
||||
5425 |
台半期貨 |
PEF |
202008 |
39 |
|
202009 |
38.85 |
||||
202012 |
38.55 |
||||
202103 |
38.9 |
||||
202106 |
39.1 |
||||
6121 |
新普期貨 |
NQF |
202008 |
355.5 |
|
202009 |
354.5 |
||||
202012 |
355.5 |
||||
202103 |
355.5 |
||||
202106 |
357.5 |
||||
6278 |
台表科期貨 |
KEF |
202008 |
136 |
|
202009 |
135.5 |
||||
202012 |
136.5 |
||||
202103 |
135.5 |
||||
202106 |
136.5 |
||||
6488 |
環球晶期貨 |
OWF |
202008 |
404 |
|
202009 |
400.5 |
||||
202012 |
398 |
||||
202103 |
404 |
||||
202106 |
404 |
||||
PBF |
202008 |
404 |
|||
202009 |
400.5 |
||||
202012 |
398 |
||||
202103 |
404 |
||||
202106 |
404 |
||||
8942 |
森鉅期貨 |
NXF |
202008 |
52.1 |
|
202009 |
51.4 |
||||
202012 |
51.6 |
||||
202103 |
51.4 |
||||
202106 |
52.1 |
||||
9939 |
宏全期貨 |
KOF |
202008 |
54.9 |
|
202009 |
55 |
||||
202012 |
54.7 |
||||
202103 |
55.4 |
||||
202106 |
55.3 |
||||
9945 |
潤泰新期貨 |
KPF |
202008 |
53.3 |
|
202009 |
53 |
||||
202012 |
53 |
||||
202103 |
53.2 |
||||
202106 |
53.2 |
||||
2020/07/17 |
2323 |
中環期貨 |
CUF |
202008 |
7.47 |
202009 |
7.42 |
||||
202012 |
7.33 |
||||
202103 |
7.53 |
||||
202106 |
7.51 |
||||
2324 |
仁寶期貨 |
CGF |
202008 |
18.9 |
|
202009 |
18.95 |
||||
202012 |
18.9 |
||||
202103 |
19.05 |
||||
202106 |
19.1 |
||||
3045 |
台灣大期貨 |
LCF |
202008 |
109 |
|
202009 |
109 |
||||
202012 |
109.5 |
||||
202103 |
109.5 |
||||
202106 |
110.5 |
||||
3481 |
群創期貨 |
DQF |
202008 |
8.31 |
|
202009 |
8.32 |
||||
202012 |
8.3 |
||||
202103 |
8.32 |
||||
202106 |
8.37 |
||||
8069 |
元太期貨 |
NVF |
202008 |
41.5 |
|
202009 |
41 |
||||
202012 |
41.15 |
||||
202103 |
41.55 |
||||
202106 |
41.7 |
||||
2020/07/21 |
0050 |
元大台灣50ETF期貨 |
NYF |
202008 |
96.35 |
202009 |
96.3 |
||||
202012 |
96.4 |
||||
202103 |
96.85 |
||||
202106 |
96.6 |
||||
3260 |
威剛期貨 |
NDF |
202008 |
58.7 |
|
202009 |
58.1 |
||||
202012 |
58.6 |
||||
202103 |
59.3 |
||||
202106 |
59.5 |
||||
8044 |
網家期貨 |
NUF |
202008 |
131 |
|
202009 |
130.5 |
||||
202012 |
130 |
||||
202103 |
130.5 |
||||
202106 |
132 |
||||
2020/07/22 |
2392 |
正崴期貨 |
GLF |
202008 |
41.05 |
202009 |
41 |
||||
202012 |
41.3 |
||||
202103 |
41.3 |
||||
202106 |
41.45 |
||||
2834 |
臺企銀期貨 |
IA1 |
202008 |
10.5 |
|
202009 |
10.5 |
||||
202012 |
10.5 |
||||
202103 |
10.5 |
||||
IAF |
202008 |
10.5 |
|||
202009 |
10.5 |
||||
202012 |
10.5 |
||||
202103 |
10.5 |
||||
202106 |
10.6 |
||||
3406 |
玉晶光期貨 |
LEF |
202008 |
775 |
|
202009 |
775 |
||||
202012 |
776 |
||||
202103 |
775 |
||||
202106 |
775 |
||||
2020/07/23 |
1102 |
亞泥期貨 |
DYF |
202008 |
43.2 |
202009 |
43.15 |
||||
202012 |
43.3 |
||||
202103 |
43.3 |
||||
202106 |
43.55 |
||||
2105 |
正新期貨 |
FKF |
202008 |
34.8 |
|
202009 |
34.65 |
||||
202012 |
34.65 |
||||
202103 |
34.95 |
||||
202106 |
35.1 |
||||
2317 |
鴻海期貨 |
DHF |
202008 |
81.9 |
|
202009 |
81.9 |
||||
202012 |
82.1 |
||||
202103 |
81.8 |
||||
202106 |
82.1 |
||||
2345 |
智邦期貨 |
OPF |
202008 |
243 |
|
202009 |
241 |
||||
202012 |
241.5 |
||||
202103 |
241.5 |
||||
202106 |
243 |
||||
2352 |
佳世達期貨 |
CWF |
202008 |
17.9 |
|
202009 |
17.65 |
||||
202012 |
18.05 |
||||
202103 |
18.1 |
||||
202106 |
18.15 |
||||
2354 |
鴻準期貨 |
GCF |
202008 |
55.8 |
|
202009 |
55.9 |
||||
202012 |
55.7 |
||||
202103 |
55.8 |
||||
202106 |
56.1 |
||||
3691 |
碩禾期貨 |
NGF |
202008 |
107 |
|
202009 |
107.5 |
||||
202012 |
106.5 |
||||
202103 |
107 |
||||
202106 |
107.5 |
||||
5483 |
中美晶期貨 |
NOF |
202008 |
104 |
|
202009 |
103.5 |
||||
202012 |
103 |
||||
202103 |
102.5 |
||||
202106 |
105 |
||||
6147 |
頎邦期貨 |
NSF |
202008 |
61 |
|
202009 |
60.8 |
||||
202012 |
61.3 |
||||
202103 |
60.9 |
||||
202106 |
61.9 |
||||
2020/07/24 |
2002 |
中鋼期貨 |
CBF |
202008 |
20.15 |
202009 |
20.15 |
||||
202012 |
20.15 |
||||
202103 |
20.2 |
||||
202106 |
20.25 |
||||
2337 |
旺宏期貨 |
DIF |
202008 |
31.5 |
|
202009 |
31.4 |
||||
202012 |
31.05 |
||||
202103 |
31.5 |
||||
202106 |
31.55 |
||||
2360 |
致茂期貨 |
MJF |
202008 |
181.5 |
|
202009 |
181 |
||||
202012 |
180.5 |
||||
202103 |
181 |
||||
202106 |
181.5 |
||||
2020/07/27 |
1402 |
遠東新期貨 |
CRF |
202008 |
27.7 |
202009 |
27.6 |
||||
202012 |
27.7 |
||||
202103 |
27.65 |
||||
202106 |
27.8 |
||||
6257 |
矽格期貨 |
MQF |
202008 |
43.75 |
|
202009 |
43.55 |
||||
202012 |
44.6 |
||||
202103 |
44.7 |
||||
202106 |
44.75 |
||||
2020/07/28 |
2355 |
敬鵬期貨 |
MBF |
202008 |
26.1 |
202009 |
26.3 |
||||
202012 |
25.95 |
||||
202103 |
26 |
||||
202106 |
26.05 |
||||
2884 |
玉山金期貨 |
DN1 |
202008 |
26.2 |
|
202009 |
26.15 |
||||
DNF |
202008 |
26.2 |
|||
202009 |
26.15 |
||||
202012 |
26.2 |
||||
202103 |
26.05 |
||||
202106 |
26.25 |
||||
4162 |
智擎期貨 |
PCF |
202008 |
70.6 |
|
202009 |
70.7 |
||||
202012 |
70.7 |
||||
202103 |
71.2 |
||||
202106 |
71 |
||||
8299 |
群聯期貨 |
NWF |
202008 |
299 |
|
202009 |
299 |
||||
202012 |
299 |
||||
202103 |
299 |
||||
202106 |
300.5 |
||||
2020/07/29 |
3380 |
明泰期貨 |
IZF |
202008 |
23.35 |
202009 |
23.25 |
||||
202012 |
23.4 |
||||
202103 |
23.5 |
||||
202106 |
23.65 |
||||
9904 |
寶成期貨 |
KLF |
202008 |
25.45 |
|
202009 |
25.25 |
||||
202012 |
25.45 |
||||
202103 |
25.7 |
||||
202106 |
25.6 |
||||
2020/07/30 |
3042 |
晶技期貨 |
ITF |
202008 |
72.3 |
202009 |
71.5 |
||||
202012 |
71.9 |
||||
202103 |
72 |
||||
202106 |
72.4 |
||||
3533 |
嘉澤期貨 |
JFF |
202008 |
457.5 |
|
202009 |
453.5 |
||||
202012 |
456.5 |
||||
202103 |
458 |
||||
202106 |
460 |
||||
6239 |
力成期貨 |
KCF |
202008 |
99 |
|
202009 |
99 |
||||
202012 |
98.5 |
||||
202103 |
98.5 |
||||
202106 |
99 |
||||
6269 |
台郡期貨 |
LIF |
202008 |
146 |
|
202009 |
145.5 |
||||
202012 |
145 |
||||
202103 |
145 |
||||
202106 |
146 |
||||
2020/07/31 |
3702 |
大聯大期貨 |
JPF |
202008 |
41.2 |
202009 |
40.95 |
||||
202012 |
41.35 |
||||
202103 |
41.35 |
||||
202106 |
41.55 |
||||
2020/08/03 |
2382 |
廣達期貨 |
DKF |
202008 |
78.2 |
202009 |
78.2 |
||||
202012 |
77.5 |
||||
202103 |
78 |
||||
202106 |
78.6 |
||||
6462 |
神盾期貨 |
POF |
202008 |
188 |
|
202009 |
188.5 |
||||
202012 |
188.5 |
||||
202103 |
188.5 |
||||
202106 |
190 |
||||
9938 |
百和期貨 |
MVF |
202008 |
62 |
|
202009 |
62.6 |
||||
202012 |
61.9 |
||||
202103 |
61.9 |
||||
202106 |
62.3 |
||||
2020/08/04 |
2393 |
億光期貨 |
GMF |
202008 |
34.25 |
202009 |
34.3 |
||||
202012 |
34.5 |
||||
202103 |
34.4 |
||||
202106 |
34.4 |
||||
2020/08/05 |
2888 |
新光金期貨 |
DD1 |
202009 |
8.11 |
202012 |
8.12 |
||||
DDF |
202008 |
8.11 |
|||
202009 |
8.1 |
||||
202012 |
8.11 |
||||
202103 |
8.13 |
||||
202106 |
8.17 |
||||
2020/08/06 |
1216 |
統一期貨 |
CQF |
202008 |
68.2 |
202009 |
68 |
||||
202012 |
68 |
||||
202103 |
67.7 |
||||
202106 |
68.4 |
||||
2492 |
華新科期貨 |
HBF |
202008 |
180 |
|
202009 |
179 |
||||
202012 |
177.5 |
||||
202103 |
180 |
||||
202106 |
178.5 |
||||
3152 |
璟德期貨 |
NBF |
202008 |
409 |
|
202009 |
405 |
||||
202012 |
409 |
||||
202103 |
404 |
||||
202106 |
410 |
||||
4123 |
晟德期貨 |
NI1 |
202008 |
74.1 |
|
202009 |
74.1 |
||||
202012 |
73.6 |
||||
NIF |
202008 |
74.1 |
|||
202009 |
74.1 |
||||
202012 |
73.6 |
||||
202103 |
74.2 |
||||
202106 |
74.1 |
||||
2020/08/07 |
2892 |
第一金期貨 |
DP1 |
202008 |
22.35 |
202009 |
22.25 |
||||
DPF |
202008 |
22.35 |
|||
202009 |
22.25 |
||||
202012 |
22.55 |
||||
202103 |
22.6 |
||||
202106 |
22.6 |
||||
2020/08/10 |
4736 |
泰博期貨 |
PDF |
202008 |
236.5 |
202009 |
236 |
||||
202012 |
237 |
||||
202103 |
237 |
||||
202106 |
236.5 |
