交易資訊
客製化期貨每日交易行情查詢l
日期： 2026/07/03
客製化小型臺指期貨
(
MXFFX
) 行情表
2026/07/03 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
|
20260731 |
47612 | 47647 | 45745 | 47647 | ▲3113 | ▲6.99% | 822 | 44411 | 0 | 44534 | - | 50768 | 41538 |
|
MXFFX
|
20260803 |
47603 | 47682 | 45795 | 47682 | ▲3071 | ▲6.88% | 815 | 44549 | 0 | 44611 | - | 50766 | 41536 |
|
MXFFX
|
20260825 |
47865 | 47928 | 46041 | 47928 | ▲2775 | ▲6.15% | 693 | 46037 | 0 | 45153 | - | 49562 | 44451 |
|
MXFFX
|
20260831 |
47851 | 47923 | 46009 | 47923 | ▲3146 | ▲7.03% | 696 | 45874 | 0 | 44777 | - | 49571 | 44340 |
|
MXFFX
|
20260901 |
47854 | 47942 | 46074 | 47926 | ▲3244 | ▲7.26% | 695 | 45831 | 0 | 44682 | - | 49572 | 44465 |
|
MXFFX
|
20260914 |
47828 | 47943 | 45947 | 47943 | ▲4097 | ▲9.34% | 719 | 45472 | 0 | 43846 | - | 49604 | 44561 |
|
MXFFX
|
20260918 |
47673 | 47833 | 45859 | 47833 | ▲4148 | ▲9.50% | 713 | 45404 | 0 | 43685 | - | 49546 | 44618 |
|
MXFFX
|
20260922 |
47870 | 48059 | 47866 | 47866 | ▼-4 | ▼-0.01% | 677 | 45470 | 0 | 47866 | - | 49540 | 44420 |
|
MXFFX
|
20260929 |
47981 | 48209 | 46338 | 46338 | ▲2456 | ▲5.60% | 621 | 45566 | 0 | 43882 | 46338 | 49528 | 44481 |
|
MXFFX
|
20261001 |
47630 | 47993 | 46123 | 46123 | ▲2161 | ▲4.92% | 647 | 45633 | 0 | 43962 | 46123 | 49524 | 44401 |
|
MXFFX
|
20261030 |
48015 | 48387 | 46520 | 46520 | ▲1799 | ▲4.02% | 522 | 46262 | 0 | 44721 | 46520 | 49472 | 44920 |
|
MXFFX
|
20261102 |
48018 | 48465 | 46597 | 46597 | ▲1836 | ▲4.10% | 530 | 46295 | 0 | 44761 | 46597 | 49470 | 45003 |
|
MXFFX
|
20261130 |
47933 | 48387 | 46523 | 46523 | ▲962 | ▲2.11% | 544 | 46958 | 0 | 45561 | 46523 | 50467 | 45184 |
|
MXFFX
|
20261201 |
47969 | 48351 | 46483 | 46483 | ▲882 | ▲1.93% | 535 | 46991 | 0 | 45601 | 46483 | 49752 | 45558 |
|
MXFFX
|
20261231 |
46252 | 48235 | 46252 | 46362 | ▲110 | ▲0.24% | 554 | 47567 | 0 | 46248 | 46362 | 50438 | 45880 |
|
MXFFX
|
20270104 |
46279 | 47853 | 45271 | 45271 | ▼-1008 | ▼-2.18% | 585 | 47594 | 0 | 41652 | 45271 | 50442 | 45271 |
|
MXFFX
|
20270129 |
46777 | 48226 | 46358 | 46358 | ▼-419 | ▼-0.90% | 557 | 48092 | 0 | 42100 | 46358 | 50500 | 46050 |
|
MXFFX
|
20270201 |
46804 | 48227 | 46359 | 46359 | ▼-445 | ▼-0.95% | 548 | 48119 | 0 | 42124 | 46359 | 50504 | 46045 |
|
MXFFX
|
20270226 |
47127 | 48234 | 47123 | 47123 | ▼-4 | ▼-0.01% | 543 | 48442 | 0 | 47123 | - | 50160 | 46052 |
|
MXFFX
|
20270302 |
47154 | 48235 | 47154 | 48235 | ▲1081 | ▲2.29% | 541 | 48469 | 0 | 47150 | - | 50163 | 46053 |
|
MXFFX
|
20270330 |
47364 | 48012 | 47364 | 48012 | ▲648 | ▲1.37% | 338 | 48679 | 0 | 47360 | - | 51640 | 46942 |
|
MXFFX
|
20270401 |
47362 | 48043 | 47362 | 48043 | ▲681 | ▲1.44% | 337 | 48677 | 0 | 47358 | - | 51643 | 46945 |
|
MXFFX
|
20270429 |
47345 | 48403 | 47345 | 48403 | ▲1058 | ▲2.23% | 351 | 48660 | 0 | 47341 | - | 51676 | 46975 |
|
MXFFX
|
20270503 |
47345 | 48426 | 47345 | 48426 | ▲1081 | ▲2.28% | 347 | 48660 | 0 | 47341 | - | 51680 | 46978 |
|
MXFFX
|
20270531 |
47331 | 48844 | 47331 | 48844 | ▲1513 | ▲3.20% | 335 | 48646 | 0 | 47327 | - | 51723 | 47017 |
|
MXFFX
|
20270601 |
47330 | 48859 | 47330 | 48859 | ▲1529 | ▲3.23% | 346 | 48645 | 0 | 47326 | - | 51724 | 47018 |
|
MXFFX
|
20270615 |
47228 | 48938 | 47228 | 48938 | ▲1710 | ▲3.62% | 120 | 48543 | 0 | 47224 | - | 51641 | 46943 |
| 小計: | 14731 | 0 |
