Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Real-Time Stock Indices Futures
Real Time Streaming Futures Quotes (CFDs)
| Index | Month | Last | High | Low | Chg. | Chg. % | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Dow 30 | Dec 17 | 23,271.0 | 23,282.5 | 23,106.5 | +157.0 | +0.68% | 7:58:57 | ||
| S&P 500 | Dec 17 | 2,573.50 | 2,574.50 | 2,559.50 | +13.00 | +0.51% | 7:59:34 | ||
| Nasdaq | Dec 17 | 6,110.38 | 6,129.63 | 6,090.62 | +12.63 | +0.21% | 7:58:51 | ||
| Russell 2000 | Dec 17 | 1,510.0 | 1,514.1 | 1,502.7 | +6.9 | +0.46% | 7:58:54 | ||
| S&P MidCap 400 | Dec 17 | 1,833.55 | 1,834.35 | 1,823.75 | +8.95 | +0.49% | 7:58:20 | ||
| S&P 500 VIX | Nov 17 | 11.32 | 11.53 | 11.32 | -0.15 | -1.31% | 7:13:02 | ||
| S&P/TSX 60 | Dec 17 | 934.45 | 936.95 | 934.40 | +2.10 | +0.23% | 6:58:49 | ||
| DAX | Dec 17 | 12,988.5 | 13,061.5 | 12,947.2 | +11.5 | +0.09% | 7:15:13 | ||
| CAC 40 | Nov 17 | 5,371.5 | 5,390.8 | 5,364.8 | +6.0 | +0.11% | 6:59:49 | ||
| FTSE 100 | Dec 17 | 7,498.5 | 7,528.2 | 7,484.5 | -1.0 | -0.01% | 7:14:39 | ||
| Euro Stoxx 50 | Dec 17 | 3,598.0 | 3,610.0 | 3,592.0 | +5.0 | +0.14% | 6:53:57 | ||
| FTSE MIB | Dec 17 | 22,312.50 | 22,325.00 | 22,120.00 | +216.50 | +0.98% | 5:29:46 | ||
| SMI | Dec 17 | 9,236.0 | 9,267.5 | 9,204.5 | +14.0 | +0.15% | 6:59:16 | ||
| IBEX 35 | Nov 17 | 10,205.0 | 10,230.0 | 10,157.5 | +34.0 | +0.33% | 4:59:52 | ||
| ATX | Dec 17 | 3,383.0 | 3,385.5 | 3,383.0 | +23.0 | +0.68% | 1:56:00 | ||
| WIG20 | Dec 17 | 2,465.5 | 2,496.5 | 2,463.5 | -15.5 | -0.62% | 1:48:55 | ||
| AEX | Nov 17 | 542.72 | 544.62 | 542.00 | +0.17 | +0.03% | 6:58:52 | ||
| BUX | Dec 17 | 39,020.0 | 39,175.0 | 38,900.0 | +85.0 | +0.22% | 2:06:00 | ||
| RTS | Dec 17 | 113,910 | 114,265 | 113,225 | +50 | +0.04% | 7:49:05 | ||
| OBX | Nov 17 | 727.05 | 727.05 | 723.20 | +6.89 | +0.96% | 1:14:58 | ||
| OMXC20 | Nov 17 | 1,181.88 | 1,185.38 | 1,180.50 | +3.63 | +0.31% | 1:54:51 | ||
| OMXS30 | Nov 17 | 1,658.62 | 1,664.75 | 1,649.38 | +16.37 | +1.00% | 2:24:03 | ||
| PSI 20 | Dec 17 | 5,443.00 | 5,443.00 | 5,443.00 | 0.00 | 0.00% | 20/10 | ||
| Greece 20 | Nov 17 | 1,971.00 | 1,979.25 | 1,959.13 | +7.50 | +0.38% | 1:19:44 | ||
| iBovespa | Dec 17 | 77,180 | 77,742 | 77,152 | +275 | +0.36% | 6:54:08 | ||
| IPC | Dec 17 | 50,220.0 | 50,730.0 | 50,220.0 | -55.0 | -0.11% | 6:55:00 | ||
| BIST 30 | Oct 17 | 133.425 | 133.525 | 131.525 | +1.875 | +1.43% | 19/10 | ||
| Nikkei 225 | Dec 17 | 21,555.0 | 21,558.0 | 21,308.0 | +85.0 | +0.40% | 7:15:13 | ||
| TOPIX | Dec 17 | 1,737.25 | 1,737.25 | 1,724.25 | +17.25 | +1.00% | 4:59:22 | ||
| Hang Seng | Oct 17 | 28,446.5 | 28,530.5 | 28,323.5 | +219.5 | +0.78% | 2:44:58 | ||
| China H-Shares | Oct 17 | 11,541.00 | 11,546.00 | 11,513.00 | +13.00 | +0.11% | 2:44:00 | ||
| CSI 300 | Oct 17 | 3,924.40 | 3,927.20 | 3,908.00 | -1.00 | -0.03% | 20/10 | ||
| China A50 | Oct 17 | 12,405.00 | 12,425.00 | 12,377.50 | +12.50 | +0.10% | 2:47:09 | ||
| ASX 200 | Dec 17 | 5,894.5 | 5,907.5 | 5,845.5 | +35.0 | +0.60% | 7:00:46 | ||
| Singapore MSCI | Dec 17 | 372.98 | 373.88 | 372.20 | +1.18 | +0.32% | 7:44:06 | ||
| Nifty 50 | Oct 17 | 10,198.50 | 10,201.25 | 10,155.50 | +80.50 | +0.80% | 4:56:55 | ||
| Bank NIFTY | Oct 17 | 23,890.55 | 24,319.95 | 23,886.10 | -473.80 | -1.94% | 20/10 | ||
| KOSPI 200 | Dec 17 | 329.60 | 329.65 | 327.60 | +2.15 | +0.66% | 20/10 | ||
| SGX MSCI Taiwan | Dec 17 | 405.35 | 405.45 | 402.95 | +1.35 | +0.33% | 7:16:10 | ||
| TAIEX | Nov 17 | 10,756.00 | 10,758.00 | 10,732.00 | +27.00 | +0.25% | 7:59:00 | ||
| FTSE/JSE Top 40 | Dec 17 | 52,381 | 52,562 | 52,220 | +192 | +0.37% | 2:29:06 | ||
| MDAX | Dec 17 | 26,020.50 | 26,130.50 | 26,008.50 | +42.50 | +0.16% | 2:28:47 | ||
| TecDAX | Dec 17 | 2,485.50 | 2,514.00 | 2,474.50 | -9.50 | -0.38% | 2:29:42 |
US Futures Market Quotes (10-minute Delayed)
Indices Futures prices as of October 20th, 2017 - 22:00 CDT
| Name | Month | Last | Chg. | Open | High | Low | Time | Chart | |
|---|---|---|---|---|---|---|---|---|---|
| E-Mini S&P 500 | Dec 17 | 2574.00s | +13.50 | 2561.00 | 2574.50 | 2559.50 | 10/20/17 | Q / C / O | |
| E-Mini Nasdaq 100 | Dec 17 | 6111.00s | +13.25 | 6097.75 | 6129.50 | 6090.50 | 10/20/17 | Q / C / O | |
| DJIA mini-sized | Dec 17 | 23277s | +163 | 23115 | 23283 | 23106 | 10/20/17 | Q / C / O | |
| Russell 2000 Mini | Dec 17 | 1510.50s | +7.40 | 1503.60 | 1514.20 | 1502.70 | 10/20/17 | Q / C / O | |
| E-Mini S&P Midcap | Dec 17 | 1833.50s | +10.20 | 1824.30 | 1834.50 | 1823.80 | 10/20/17 | Q / C / O | |
| S&P 500 Index | Dec 17 | 2574.00s | +13.50 | 2560.70 | 2574.20 | 2559.70 | 10/20/17 | Q / C / O | |
| E-Mini S&P Smallcap | Dec 17 | 913.60s | +4.80 | 0.00 | 913.60 | 913.60 | 10/20/17 | Q / C / O | |
| CBOE S&P 500 VIX | Nov 17 | 11.325s | -0.150 | 11.450 | 11.550 | 11.300 | 10/20/17 | Q / C / O | |
| Dax Index | Dec 17 | 12979.0s | +2.0 | 13022.0 | 13058.5 | 12947.5 | 10/20/17 | Q / C / O |
EUREX Futures Market Quotes
| Index | Month | Last | High | Low | Chg. | Chg. % | Time | |
|---|---|---|---|---|---|---|---|---|
| DAX | Dec 17 | 12,981.5 | 13,058.5 | 12,947.5 | +4.5 | +0.03% | 7:03:00 | |
| DAX Price Index Dividend | Dec 17 | 143.10 | 143.10 | 143.10 | 0.00 | 0.00% | 20/10 | |
| DivDAX | Dec 17 | 179.00 | 179.00 | 179.00 | -1.40 | -0.78% | 19/10 | |
| DivDAX Dividend | Dec 17 | 5.25 | 5.25 | 5.25 | 0.00 | 0.00% | 20/10 | |
| STOXX (FXXE) | Dec 17 | 389.90 | 390.60 | 389.90 | +0.80 | +0.21% | 2:09:00 | |
| Euro Stoxx 50 | Dec 17 | 3,600.0 | 3,610.0 | 3,592.0 | +7.0 | +0.19% | 7:03:00 | |
| STOXX50 (FSTX) | Dec 17 | 3,176.00 | 3,184.00 | 3,172.00 | +1.00 | +0.03% | 6:59:00 | |
| STOXX50 Dividend | Dec 17 | 116.80 | 116.90 | 116.80 | -0.10 | -0.09% | 2:29:00 | |
| STOXX50 ex Financials | Dec 17 | 1,844.00 | 1,844.00 | 1,844.00 | -2.50 | -0.14% | 20/10 | |
| STOXX600 | Dec 17 | 389.20 | 389.60 | 388.30 | +1.40 | +0.36% | 6:59:00 | |
| STOXX600 Auto&Parts | Dec 17 | 593.80 | 599.70 | 592.40 | -1.60 | -0.27% | 3:04:00 | |
| STOXX600 Banks | Dec 17 | 186.70 | 187.30 | 185.40 | +2.00 | +1.08% | 6:10:00 | |
| STOXX600 Basic Resources | Dec 17 | 444.70 | 448.70 | 442.50 | +2.20 | +0.50% | 3:00:00 | |
| STOXX600 Chemicals | Dec 17 | 960.20 | 961.10 | 957.00 | +6.20 | +0.65% | 2:29:00 | |
| STOXX600 Cons&Mat | Dec 17 | 464.60 | 464.60 | 463.10 | +2.50 | +0.54% | 2:29:00 | |
| STOXX600 Financial Serv | Dec 17 | 484.60 | 484.60 | 483.00 | +3.80 | +0.79% | 2:29:00 | |
| STOXX600 Food&Beverage | Dec 17 | 675.70 | 677.50 | 675.70 | -1.50 | -0.22% | 2:29:00 | |
| STOXX600 Health Care | Dec 17 | 750.20 | 751.90 | 748.30 | -2.10 | -0.28% | 2:20:00 | |
| STOXX600 Ind Gd&Ser | Dec 17 | 531.40 | 533.30 | 530.30 | +2.50 | +0.47% | 2:29:00 | |
| STOXX600 Insurance | Dec 17 | 289.30 | 289.60 | 287.80 | +2.70 | +0.94% | 2:34:00 | |
| STOXX600 Insurance Div | Dec 17 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 20/10 | |
| STOXX600 Media | Dec 17 | 269.90 | 270.30 | 269.40 | +0.30 | +0.11% | 2:29:00 | |
| STOXX600 Oil&Gas | Dec 17 | 306.10 | 306.10 | 304.50 | +1.40 | +0.46% | 2:50:00 | |
| STOXX600 Oil&Gas Div | Dec 17 | 13.70 | 13.70 | 13.70 | 0.00 | 0.00% | 20/10 | |
| STOXX600 RE | Dec 17 | 169.50 | 170.50 | 169.50 | -1.30 | -0.76% | 2:29:00 | |
| STOXX600 Retail | Dec 17 | 302.20 | 302.20 | 301.60 | +1.20 | +0.40% | 2:29:00 | |
| STOXX600 Technology | Dec 17 | 445.30 | 446.50 | 443.40 | +2.50 | +0.56% | 2:29:00 | |
| STOXX600 Telecom | Dec 17 | 282.50 | 282.80 | 281.10 | +1.10 | +0.39% | 2:31:00 | |
| STOXX600 Telecom Div | Dec 17 | 11.80 | 11.80 | 11.80 | 0.00 | 0.00% | 20/10 | |
| STOXX600 Trvl&Lei | Dec 17 | 251.60 | 252.30 | 251.60 | -0.30 | -0.12% | 0:31:00 | |
| STOXX600 Utilities | Dec 17 | 302.80 | 303.70 | 302.40 | +0.20 | +0.07% | 2:29:00 | |
| STOXX600 Utilities Div | Dec 17 | 12.30 | 12.30 | 12.30 | 0.00 | 0.00% | 20/10 | |
| STOXX Banks | Dec 17 | 134.50 | 135.30 | 134.00 | +1.00 | +0.75% | 6:59:00 | |
| STOXX Banks Dividend | Dec 17 | 4.75 | 4.75 | 4.75 | 0.00 | 0.00% | 20/10 | |
| STOXX Basic Resources | Dec 17 | 240.90 | 242.20 | 240.90 | +2.50 | +1.05% | 2:02:00 | |
| STOXX Chemicals | Dec 17 | 1,120.00 | 1,120.00 | 1,120.00 | +4.90 | +0.44% | 20/10 | |
| STOXX Cons&Materials | Dec 17 | 451.40 | 451.40 | 451.40 | 0.00 | 0.00% | 20/10 | |
| STOXX Financial Services | Dec 17 | 417.20 | 417.20 | 417.20 | +2.60 | +0.63% | 20/10 | |
| STOXX Food&Beverage | Dec 17 | 631.30 | 631.30 | 630.00 | +2.90 | +0.46% | 1:09:00 | |
| STOXX Health Care | Dec 17 | 894.10 | 894.90 | 894.10 | +1.80 | +0.20% | 20/10 | |
| STOXX Ind Gds&Ser | Dec 17 | 815.40 | 815.40 | 814.10 | +4.10 | +0.51% | 20/10 | |
| STOXX Insurance | Dec 17 | 275.80 | 276.30 | 275.30 | +1.90 | +0.69% | 2:34:00 | |
| STOXX Insurance Dividend | Dec 17 | 10.70 | 10.70 | 10.70 | 0.00 | 0.00% | 20/10 | |
| STOXX Large | Dec 17 | 396.00 | 396.00 | 396.00 | +0.80 | +0.20% | 20/10 | |
| STOXX Large200 | Dec 17 | 391.10 | 391.50 | 391.10 | +0.80 | +0.20% | 1:46:00 | |
| STOXX Media | Dec 17 | 229.20 | 229.20 | 229.20 | 0 | 0% | 18/10 | |
| STOXX Mid | Dec 17 | 447.10 | 447.50 | 447.10 | +1.40 | +0.31% | 2:29:00 | |
| STOXX Mid200 | Dec 17 | 470.20 | 470.50 | 470.20 | +1.20 | +0.26% | 0:42:00 | |
| STOXX Oil&Gas | Dec 17 | 304.20 | 304.80 | 303.70 | +0.30 | +0.10% | 2:30:00 | |
| STOXX Oil&Gas Dividend | Dec 17 | 13.65 | 13.65 | 13.65 | 0.00 | 0.00% | 20/10 | |
| STOXX Per&Hou Goods | Dec 17 | 819.90 | 819.90 | 819.70 | -8.40 | -1.01% | 2:04:00 | |
| STOXX RE | Dec 17 | 234.00 | 235.50 | 233.90 | -2.20 | -0.93% | 2:29:00 | |
| STOXX Retail | Dec 17 | 478.70 | 478.70 | 478.30 | 0.00 | 0.00% | 19/10 | |
| STOXX Select Div30 (FD3D) | Dec 17 | 94.00 | 94.00 | 94.00 | 0.00 | 0.00% | 20/10 | |
| STOXX Select Div30 (FEDV) | Dec 17 | 2,138.50 | 2,144.50 | 2,138.50 | +3.50 | +0.16% | 2:18:00 | |
| STOXX Small | Dec 17 | 264.00 | 264.00 | 263.40 | +0.90 | +0.34% | 2:29:00 | |
| STOXX Small200 | Dec 17 | 290.60 | 290.60 | 290.60 | +1.00 | +0.35% | 0:50:00 | |
| STOXX Technology | Dec 17 | 500.80 | 500.80 | 500.80 | +1.80 | +0.36% | 2:01:00 | |
| STOXX Telecom Div | Dec 17 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 20/10 | |
| STOXX Telecommunications | Dec 17 | 325.60 | 326.50 | 324.80 | +0.50 | +0.15% | 2:29:00 | |
| STOXX Travel&Leisure | Dec 17 | 229.00 | 229.00 | 229.00 | 0.00 | 0.00% | 19/10 | |
| STOXX Utilities | Dec 17 | 291.50 | 292.80 | 291.50 | -0.20 | -0.07% | 2:38:00 | |
| STOXX Utilities Dividend | Dec 17 | 11.46 | 11.46 | 11.46 | 0.00 | 0.00% | 20/10 | |
| STOXX600 Per&Hou Gds | Dec 17 | 840.00 | 845.00 | 840.00 | -6.40 | -0.76% | 2:29:00 | |
| STOXX Automobiles&Parts | Dec 17 | 573.20 | 578.10 | 572.90 | -1.70 | -0.30% | 2:15:00 | |
| iShares DAX | Dec 17 | 112.90 | 112.90 | 112.90 | 0.00 | 0.00% | 20/10 | |
| MDAX | Dec 17 | 26,000.00 | 26,130.00 | 26,000.00 | +22.00 | +0.08% | 4:35:00 | |
| MSCI Japan | Dec 17 | 6,231.00 | 6,233.00 | 6,231.00 | +6.00 | +0.10% | 1:37:00 | |
| MSCI Russia | Dec 17 | 589.00 | 583.50 | 583.50 | -5.50 | -0.93% | 20/10 | |
| OMXH25 | Dec 17 | 4,090.00 | 4,090.00 | 4,088.90 | +39.40 | +0.97% | 2:21:00 | |
| RDX USD | Dec 17 | 1,338.50 | 1,347.00 | 1,334.00 | -8.00 | -0.59% | 6:54:00 | |
| BSE Sensex | Oct 17 | 32,390.00 | 32,390.00 | 32,390.00 | 0.00 | 0.00% | 20/10 | |
| SLI Swiss Leader | Dec 17 | 1,486.30 | 1,486.50 | 1,486.30 | +2.00 | +0.13% | 1:59:00 | |
| SMI | Dec 17 | 9,239.0 | 9,268.0 | 9,204.0 | +17.0 | +0.18% | 6:59:00 | |
| SMI Dividend | Dec 17 | 282.80 | 283.10 | 282.80 | 0 | 0% | 08/02 | |
| SMIM | Dec 17 | 2,487.00 | 2,489.00 | 2,482.00 | +8.00 | +0.32% | 2:25:00 | |
| TecDAX | Dec 17 | 2,488.00 | 2,513.50 | 2,482.50 | -9.00 | -0.36% | 2:56:00 | |
| VSTOXX Mini | Nov 17 | 13.55 | 13.90 | 13.25 | -0.30 | -2.17% | 6:59:00 |
  |
| © 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. |
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
