交易資訊
客製化期貨每日交易行情查詢l
日期： 2026/06/30
客製化小型臺指期貨
(
MXFFX
) 行情表
2026/06/30 08:45~13:45 一般交易時段行情表單位：口(成交量、未沖銷契約量)
| 契約 | 到期日 | 開盤價 | 最高價 | 最低價 | 最後 成交價 |
漲跌價 | 漲跌% | *成交量 | 結算價 | *未沖銷契約量 | 最後最佳買價 | 最後最佳賣價 | 歷史最高價 | 歷史最低價 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
MXFFX
|
20260701 |
52810 | 52813 | 51012 | 52727 | ▲4133 | ▲8.51% | 812 | 45278 | 0 | 48594 | - | 52813 | 44182 |
|
MXFFX
|
20260731 |
49568 | 49568 | 48462 | 49568 | ▲4506 | ▲10.00% | 739 | 45596 | 0 | 45062 | - | 50768 | 41538 |
|
MXFFX
|
20260803 |
49567 | 49567 | 48481 | 49567 | ▲4506 | ▲10.00% | 632 | 45677 | 0 | 45061 | - | 50766 | 41536 |
|
MXFFX
|
20260825 |
49562 | 49562 | 48663 | 49562 | ▲4505 | ▲10.00% | 638 | 46656 | 0 | 45057 | - | 49562 | 44451 |
|
MXFFX
|
20260831 |
49571 | 49571 | 48672 | 49571 | ▲4506 | ▲10.00% | 635 | 46663 | 0 | 45065 | - | 49571 | 44340 |
|
MXFFX
|
20260901 |
49572 | 49572 | 48673 | 49572 | ▲4506 | ▲10.00% | 636 | 46664 | 0 | 45066 | - | 49572 | 44465 |
|
MXFFX
|
20260914 |
49604 | 49604 | 48705 | 49604 | ▲4509 | ▲10.00% | 653 | 46689 | 0 | 45095 | - | 49604 | 44561 |
|
MXFFX
|
20260918 |
49546 | 49546 | 48647 | 48647 | ▲3605 | ▲8.00% | 645 | 46712 | 0 | 45042 | 48647 | 49546 | 44618 |
|
MXFFX
|
20260922 |
49540 | 49540 | 48641 | 48641 | ▲3604 | ▲8.00% | 621 | 46784 | 0 | 45037 | 48641 | 49540 | 44420 |
|
MXFFX
|
20260929 |
49528 | 49528 | 48629 | 48629 | ▲3603 | ▲8.00% | 640 | 46889 | 0 | 45026 | 48629 | 49528 | 44481 |
|
MXFFX
|
20261001 |
49524 | 49524 | 48625 | 48625 | ▲3603 | ▲8.00% | 521 | 46961 | 0 | 45022 | 48625 | 49524 | 44401 |
|
MXFFX
|
20261030 |
49472 | 49472 | 48573 | 48573 | ▲3598 | ▲8.00% | 532 | 47643 | 0 | 44975 | 48573 | 49472 | 44920 |
|
MXFFX
|
20261102 |
49470 | 49470 | 48571 | 48571 | ▲3598 | ▲8.00% | 529 | 47679 | 0 | 44973 | 48571 | 49470 | 45003 |
|
MXFFX
|
20261130 |
49417 | 49417 | 48518 | 48518 | ▲3593 | ▲8.00% | 539 | 48398 | 0 | 44925 | 48518 | 50467 | 45184 |
|
MXFFX
|
20261201 |
49414 | 49414 | 48515 | 48515 | ▲3593 | ▲8.00% | 549 | 48434 | 0 | 44922 | 48515 | 49752 | 45558 |
|
MXFFX
|
20261231 |
49327 | 49327 | 47020 | 47020 | ▲2177 | ▲4.85% | 540 | 48419 | 0 | 44843 | 47020 | 50438 | 45880 |
|
MXFFX
|
20270104 |
49328 | 49328 | 48429 | 48429 | ▲3585 | ▲7.99% | 539 | 48384 | 0 | 44844 | 48429 | 50442 | 45897 |
|
MXFFX
|
20270129 |
49324 | 49324 | 48425 | 48425 | ▲3585 | ▲8.00% | 559 | 47700 | 0 | 44840 | 48425 | 50500 | 46216 |
|
MXFFX
|
20270201 |
49325 | 49325 | 48426 | 48426 | ▲3585 | ▲7.99% | 531 | 47665 | 0 | 44841 | 48426 | 50504 | 46710 |
|
MXFFX
|
20270226 |
49332 | 49332 | 48433 | 48433 | ▲3585 | ▲7.99% | 556 | 47242 | 0 | 44848 | 48433 | 50160 | 46860 |
|
MXFFX
|
20270302 |
49333 | 49333 | 49333 | 49333 | ▲4484 | ▲10.00% | 319 | 47207 | 0 | 44849 | - | 50163 | 46872 |
|
MXFFX
|
20270330 |
49440 | 49440 | 49440 | 49440 | ▲4494 | ▲10.00% | 325 | 46620 | 0 | 44946 | - | 51640 | 46942 |
|
MXFFX
|
20270401 |
49481 | 49481 | 49481 | 49481 | ▲4498 | ▲10.00% | 321 | 46593 | 0 | 44983 | - | 51643 | 46945 |
|
MXFFX
|
20270429 |
49854 | 49854 | 49854 | 49854 | ▲4532 | ▲10.00% | 327 | 46352 | 0 | 45322 | - | 51676 | 46975 |
|
MXFFX
|
20270503 |
49875 | 49875 | 49875 | 49875 | ▲4534 | ▲10.00% | 316 | 46339 | 0 | 45341 | - | 51680 | 46978 |
|
MXFFX
|
20270531 |
50295 | 50295 | 50295 | 50295 | ▲4572 | ▲10.00% | 322 | 46077 | 0 | 45723 | - | 51723 | 47017 |
|
MXFFX
|
20270601 |
50315 | 50315 | 50315 | 50315 | ▲4574 | ▲10.00% | 305 | 46063 | 0 | 45741 | - | 51724 | 47018 |
|
MXFFX
|
20270615 |
50398 | 50398 | 50398 | 50398 | ▲4581 | ▲10.00% | 100 | 45849 | 0 | 45817 | - | 51641 | 46943 |
| 小計: | 14381 | 0 |
