Real-Time Stock Indices Futures

Real Time Streaming Futures Quotes (CFDs)

Index	Month	Last	High	Low	Chg.	Chg. %	Time
US 30derived	Ex.Sep 21	33,787.50	33,862.00	33,688.00	-117.5	-0.35%	19:17:07
S&P 500derived	Ex.Sep 21	4,197.88	4,205.12	4,182.88	-15.12	-0.36%	19:17:47
Nasdaqderived	Ex.Sep 21	13,897.25	13,939.88	13,842.12	-75.50	-0.54%	19:17:07
Russell 2000derived	Ex.Sep 21	2,299.65	2,304.85	2,286.35	-10.45	-0.45%	19:17:04
S&P 500 VIXderived	Ex.Jul 21	19.92	20.53	19.83	+0.30	+1.51%	19:14:29
DAXderived	Ex.Sep 21	15,682.50	15,699.00	15,596.00	-14.5	-0.09%	19:17:08
CAC 40derived	Ex.Jul 21	6,611.50	6,623.00	6,606.00	-41.5	-0.62%	17:15:43
FTSE 100derived	Ex.Sep 21	7,073.80	7,094.00	7,058.50	-115.7	-1.61%	19:17:12
Euro Stoxx 50derived	Ex.Sep 21	4,126.00	4,137.00	4,106.00	-11	-0.27%	19:17:11
FTSE MIBderived	Ex.Sep 21	25,572.50	25,630.00	25,510.00	-189.50	-0.74%	19:17:08
SMIderived	Ex.Sep 21	11,908.00	11,984.00	11,896.00	-76.0	-0.63%	19:17:03
IBEX 35derived	Ex.Jul 21	9,152.00	9,198.50	9,088.50	-50.6	-0.55%	19:17:13
ATX	Ex.Jun 21	3,522.50	3,522.50	3,522.50	0.0	0.00%	17:12:00
WIG20derived	Ex.Sep 21	2,182.50	2,187.50	2,173.50	-18.00	-0.82%	19:14:57
AEXderived	Ex.Jul 21	729.52	731.17	729.12	-4.02	-0.55%	16:56:52
iBovespaderived	Ex.Aug 21	129,885.00	131,142.00	129,095.00	-191	-0.15%	06:54:50
Nikkei 225derived	Ex.Sep 21	29,050.00	29,247.50	28,822.50	-200.0	-0.68%	19:17:11
TOPIXderived	Ex.Sep 21	1,964.25	1,975.75	1,955.75	-14.25	-0.72%	19:17:04
Hang Sengderived	Ex.Jun 21	28,428.00	28,463.00	28,089.00	+58.0	+0.20%	19:17:13
China H-Shares	Ex.Jun 21	10,539.00	10,573.00	10,406.00	+7.0	+0.07%	18:29:00
CSI 300		5,158.40	5,230.00	5,128.20	-64.80	-1.24%	15/06
China A50derived	Ex.Jun 21	17,310.00	17,475.00	17,190.00	-6.0	-0.03%	19:17:43
ASX 200derived	Ex.Sep 21	7,278.50	7,295.00	7,243.50	-26.5	-0.36%	19:17:06
Singapore MSCIderived	Ex.Jun 21	356.23	358.33	354.45	-1.02	-0.29%	19:10:04
Nifty 50derived	Ex.Jun 21	15,671.25	15,774.80	15,627.25	-118.95	-0.75%	19:17:12
Bank NIFTY	Ex.Jun 21	34,605.50	34,970.05	34,486.40	-495.85	-1.41%	19:17:09
KOSPI 200	Ex.Sep 21	432.85	434.15	431.60	-3.30	-0.76%	16:45:00
SGX FTSE Taiwan F	Ex.Jun 21	1,513.25	1,516.50	1,512.00	-4.00	-0.26%	19:07:00
South Africa 40derived	Ex.Sep 21	60,428.00	60,656.00	60,286.00	-403	-0.66%	19:17:13
TecDAXderived	Ex.Sep 21	3,471.50	3,654.00	3,467.00	-48.00	-1.36%	19:17:01

US Futures Market Quotes (10-minute Delayed)

Indices Futures prices as of June 17th, 2021 - 04:12 CST

Name	Month	Last	Chg.	Open	High	Low	Time
E-Mini S&P 500	Ex.Sep 21	4,194.50	-18.50	4,204.25	4,205.25	4,183.00	04:02
E-Mini Nasdaq 100	Ex.Sep 21	13,883.75	-89.00	13,941.00	13,941.00	13,841.75	04:02
DJIA mini-sized	Ex.Sep 21	33,771.00	-134.00	33,835.00	33,863.00	33,687.00	04:02
Russell 2000 Mini	Ex.Sep 21	2,298.30	-11.80	2,302.40	2,304.80	2,286.30	04:01
E-Mini S&P Midcap	Ex.Sep 21	2,685.30	-14.80	2,694.20	2,695.10	2,677.00	03:52
S&P 500 Index	Ex.Jun 21	4,223.10s	+3,800.79	0.00	4,223.10	4,223.10	06/17/21
E-Mini S&P Smallcap	Ex.Jun 21	1,389.40s	-0.50	0.00	1,389.40	1,389.40	06/16/21
CBOE S&P 500 VIX	Ex.Jul 21	20.05	+0.427	19.80	20.55	19.80	04:01

EUREX Futures Market Quotes

Index	Month	Last	High	Low	Chg.	Chg. %	Time
Mini DAX	Ex.Jun 21	15,705.00	15,726.00	15,620.00	-11.00	-0.07%	19:16:00
DAX	Ex.Sep 21	15,683.00	15,704.00	15,595.00	-13.0	-0.08%	19:17:00
DAX Price Index Dividend	Ex.Dec 21	76.00	76.00	76.00	0.00	0.00%	16/06
DivDAX	Ex.Sep 21	193.40	193.90	193.40	0.00	0.00%	11/06
DivDAX Dividend	Ex.Dec 21	6.25	6.25	6.25	0.00	0.00%	16/06
STOXX (FXXE)	Ex.Sep 21	458.10	458.40	457.60	0.00	0.00%	01:29:00
Euro Stoxx 50	Ex.Sep 21	4,127.00	4,131.00	4,105.00	-10.0	-0.24%	19:18:00
STOXX Europe 50 (FSTX)	Ex.Jun 21	3,562.00	3,571.00	3,560.00	-15.00	-0.42%	18:42:00
STOXX50 Dividend	Ex.Jun 21	71.90	71.90	71.90	0.00	0.00%	10/06
STOXX50 ex Financials	Ex.Sep 21	2,319.50	2,319.50	2,319.50	0.00	0.00%	10/06
STOXX600	Ex.Jun 21	458.20	459.10	457.60	-1.90	-0.41%	19:17:00
STOXX600 Auto&Parts	Ex.Sep 21	673.00	673.00	666.00	+7.50	+1.13%	18:32:00
STOXX600 Banks	Ex.Sep 21	141.30	141.30	138.60	+3.70	+2.69%	19:17:00
STOXX600 Basic Resources	Ex.Sep 21	564.50	568.50	563.90	-9.70	-1.69%	19:17:00
STOXX600 Chemicals	Ex.Sep 21	1,232.20	1,235.00	1,232.10	-11.80	-0.95%	18:53:00
STOXX600 Cons&Mat	Ex.Sep 21	595.20	596.40	594.30	-5.10	-0.85%	19:17:00
STOXX600 Financial Serv	Ex.Sep 21	687.30	687.60	686.30	-2.70	-0.39%	19:17:00
STOXX600 Food&Beverage	Ex.Sep 21	794.10	796.70	793.60	-8.60	-1.07%	19:17:00
STOXX600 Health Care	Ex.Sep 21	967.60	972.10	967.00	-9.50	-0.97%	19:17:00
STOXX600 Ind Gd&Ser	Ex.Sep 21	729.90	730.90	728.00	-3.30	-0.45%	19:17:00
STOXX600 Insurance	Ex.Sep 21	308.50	309.20	306.70	+2.60	+0.85%	19:17:00
STOXX600 Insurance Div	Ex.Dec 21	13.00	13.00	13.00	0.00	0.00%	16/06
STOXX600 Media	Ex.Sep 21	329.00	329.10	328.00	-0.20	-0.06%	17:51:00
STOXX600 Oil&Gas	Ex.Sep 21	266.40	267.50	265.50	-0.60	-0.22%	19:17:00
STOXX600 Oil&Gas Div	Ex.Dec 21	9.75	9.75	9.75	0.00	0.00%	16/06
STOXX600 RE	Ex.Sep 21	184.00	185.20	184.00	-1.90	-1.02%	18:23:00
STOXX600 Retail	Ex.Sep 21	472.60	472.80	472.60	-0.40	-0.08%	18:02:00
STOXX600 Technology	Ex.Sep 21	717.30	719.50	713.20	-7.10	-0.98%	19:16:00
STOXX600 Telecom	Ex.Sep 21	237.20	238.20	237.00	-1.20	-0.50%	19:17:00
STOXX600 Telecom Div	Ex.Dec 21	11.80	11.80	11.80	0.00	0.00%	16/06
STOXX600 Trvl&Lei	Ex.Sep 21	270.00	271.60	270.00	+1.10	+0.41%	19:08:00
STOXX600 Utilities	Ex.Sep 21	375.60	381.30	375.60	-7.80	-2.03%	19:17:00
STOXX600 Utilities Div	Ex.Dec 21	13.50	13.50	13.50	0.00	0.00%	16/06
STOXX Banks	Ex.Sep 21	99.75	99.75	97.70	+2.75	+2.84%	19:17:00
STOXX Banks Dividend	Ex.Dec 21	3.39	3.39	3.39	0.00	0.00%	16/06
STOXX Basic Resources	Ex.Sep 21	233.30	233.30	233.30	0.00	0.00%	16/06
STOXX Chemicals	Ex.Sep 21	1,374.70	1,374.70	1,374.70	0.00	0.00%	12/06
STOXX Cons&Materials	Ex.Sep 21	525.80	525.80	525.80	0.00	0.00%	16/06
STOXX Financial Services	Ex.Sep 21	533.30	533.30	533.30	0.00	0.00%	01/06
STOXX Food&Beverage	Ex.Sep 21	566.50	566.50	566.50	0.00	0.00%	16/06
STOXX Health Care	Ex.Sep 21	892.20	895.80	891.20	0.00	0.00%	16/06
STOXX Ind Gds&Ser	Ex.Sep 21	1,118.20	1,118.20	1,118.20	0.00	0.00%	16/06
STOXX Insurance	Ex.Sep 21	293.00	293.50	292.50	+3.10	+1.07%	19:13:00
STOXX Insurance Dividend	Ex.Dec 21	13.00	13.00	13.00	0.00	0.00%	16/06
STOXX Large	Ex.Sep 21	457.70	457.70	457.70	0.00	0.00%	08/06
STOXX Large200	Ex.Sep 21	453.50	453.50	452.80	0.00	0.00%	01:37:00
STOXX Media	Ex.Sep 21	253.10	253.10	253.10	0.00	0.00%	10/06
STOXX Mid	Ex.Sep 21	529.70	529.70	529.70	0.00	0.00%	00:15:00
STOXX Mid200	Ex.Sep 21	571.80	571.80	571.80	0.00	0.00%	01:30:00
STOXX Oil&Gas	Ex.Sep 21	280.90	280.90	280.90	0.00	0.00%	01:31:00
STOXX Oil&Gas Dividend	Ex.Dec 21	15.00	15.00	15.00	0.00	0.00%	16/06
STOXX Per&Hou Goods	Ex.Sep 21	1,461.80	1,461.80	1,461.80	0.00	0.00%	12/06
STOXX RE	Ex.Sep 21	231.60	231.60	231.60	0.00	0.00%	11/06
STOXX Retail	Ex.Sep 21	787.90	787.90	787.90	0.00	0.00%	09/06
STOXX Select Div30 (FD3D)	Ex.Dec 21	86.00	86.00	86.00	0.00	0.00%	16/06
STOXX Select Div30 (FEDV)	Ex.Sep 21	1,913.50	1,916.00	1,913.00	-3.50	-0.18%	19:00:00
STOXX Small	Ex.Sep 21	346.20	346.20	346.20	-2.10	-0.60%	18:39:00
STOXX Small200	Ex.Sep 21	381.90	382.10	380.50	0.00	0.00%	01:29:00
STOXX Technology	Ex.Sep 21	852.50	852.50	852.50	-11.10	-1.29%	18:33:00
STOXX Telecom Div	Ex.Dec 21	13.00	13.00	13.00	0.00	0.00%	16/06
STOXX Telecommunications	Ex.Sep 21	287.80	287.80	287.20	-1.00	-0.35%	17:49:00
STOXX Travel&Leisure	Ex.Sep 21	222.20	222.20	222.20	0.00	0.00%	12/06
STOXX Utilities	Ex.Sep 21	371.60	372.00	371.60	-7.80	-2.06%	19:06:00
STOXX Utilities Dividend	Ex.Dec 21	13.50	13.50	13.50	0.00	0.00%	16/06
STOXX600 Per&Hou Gds	Ex.Sep 21	1,078.70	1,080.00	1,076.10	0.00	0.00%	01:29:00
STOXX Automobiles&Parts	Ex.Jun 21	644.20	644.20	638.90	+5.00	+0.78%	18:00:00
iShares DAX	Ex.Sep 21	133.15	133.15	133.15	0.00	0.00%	16/06
MDAX	Ex.Sep 21	34,042.00	34,066.00	33,998.00	-111.00	-0.33%	18:48:00
MSCI Japan	Ex.Jun 21	7,992.00	7,998.00	7,992.00	-109.00	-1.35%	16:24:00
MSCI Russia	Ex.Jun 21	795.80	795.80	795.80	0.00	0.00%	16/06
OMXH25	Ex.Jun 21	5,368.80	5,368.80	5,304.00	0.00	0.00%	02:21:00
RDX USD	Ex.Sep 21	1,885.00	1,885.00	1,880.00	-20.50	-1.08%	18:47:00
SLI Swiss Leader	Ex.Sep 21	1,930.00	1,930.00	1,930.00	0.00	0.00%	16/06
SMI	Ex.Sep 21	11,908.00	11,954.00	11,895.00	-63.0	-0.53%	19:16:00
SMI Dividend	Ex.Dec 21	309.00	309.00	309.00	0.00	0.00%	10/05
SMIM	Ex.Sep 21	3,323.00	3,323.00	3,321.00	-24.00	-0.72%	18:45:00
TecDAX	Ex.Sep 21	3,469.50	3,483.00	3,469.50	-21.00	-0.60%	18:51:00
VSTOXX Mini	Ex.Jul 21	18.90	19.70	18.80	+0.60	+3.28%	19:17:00

Name

Last

Chg. %

Vol.

Westpac Banking

26.94

+1.47%

10.36M

ANZ Banking Group

29.23

+1.07%

9.68M

National Australia Bank

27.01

+0.56%

8.84M

BHP Billiton Ltd

47.69

-1.41%

8.27M

Commonwealth Bank Australia

105.91

+1.04%

3.93M

Rio Tinto Ltd

124.23

-1.18%

1.98M

CSL

302.22

-0.22%

959.07K

Name

Last

Chg. %

Vol.

Truscott Mining

0.04

+72.00%

13.17M

Amani Gold

0.002

+50.00%

3.31M

Classic Minerals Ltd

0.002

+50.00%

69.51M

Fertoz Ltd

0.11

+42.86%

2.82M

Doriemus

0.245

+40.00%

916.37K

Cycliq

0.002

+33.33%

91.68M

Vdm Group

0.003

+25.00%

4.18K

Name

Last

Chg. %

Vol.

Oakridge International

0.002

-25.00%

78.39K

Ardiden

0.007

-22.22%

29.68M

Rey Resources

0.195

-22.00%

22.02K

Land Homes

0.012

-20.00%

51.73K

Gas2grid Ltd

0.002

-20.00%

300.00K

YPB Group Ltd

0.002

-20.00%

1.58M

Pacific Nickel Mines

0.036

-18.18%

540.99K

AUD/USD	0.7603	-0.0007	-0.09%
EUR/USD	1.1957	-0.0037	-0.31%
USD/JPY	110.67	-0.03	-0.02%
GBP/USD	1.3981	-0.0006	-0.05%
GBP/JPY	154.72	-0.10	-0.06%
AUD/JPY	84.14	-0.10	-0.12%
USD/CAD	1.2313	+0.0037	+0.31%

S&P/ASX 200	7,359.00	-27.20	-0.37%
ASX 200 Futuresderived	7,278.50	-26.5	-0.36%
ASX All Ordinaries	7,600.50	-32.90	-0.43%
S&P 500 Futuresderived	4,197.88	-15.12	-0.36%
Dow Jones	34,033.67	-265.66	-0.77%
China A50 Futuresderived	17,310.00	-6.0	-0.03%
Dollar Index Futuresderived	91.612	+0.404	+0.44%

Crude Oil WTI Futuresderived	72.15	0.00	0.00%
Natural Gas Futuresderived	3.235	-0.016	-0.49%
Gold Futuresderived	1,807.05	-54.35	-2.92%
Silver Futuresderived	26.845	-0.967	-3.48%
Copper Futuresderived	4.288	-0.0970	-2.21%
US Sugar #11 Futuresderived	16.80	-0.24	-1.41%
US Coffee C Futuresderived	151.23	-2.40	-1.56%

EUR/USD	1.1957	Buy
GBP/USD	1.3981	Strong Sell
USD/JPY	110.67	Strong Buy
AUD/USD	0.7603	Strong Sell
USD/CAD	1.2313	Strong Buy
EUR/JPY	132.32	Buy
EUR/CHF	1.0916	Strong Buy

Dow Jones	34,033.67	Strong Sell
Nasdaq 100	13,983.01	Neutral
S&P 500derived	4,223.70	Strong Sell
DAXderived	15,704.55	Strong Buy
FTSE 100derived	7,148.75	Strong Sell
CAC 40	6,648.85	Strong Buy
Nikkei 225derived	29,018.33	Buy

Popular Searches

Please try another search

Real-Time Stock Indices Futures

Real Time Streaming Futures Quotes (CFDs)

US Futures Market Quotes (10-minute Delayed)

EUREX Futures Market Quotes

Apple	130.15	Strong Buy
Alphabet A	2,415.45	Sell
Bank of America	41.62	Sell
JPMorgan	156.27	Sell
Exxon Mobil	64.10	Strong Sell
BP	329.19	Strong Sell
Deutsche Bank AGderived	11.720	Strong Buy