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 | Sep 17 | 21,669.5 | 21,773.0 | 21,623.5 | -63.5 | -0.29% | 6:58:45 | ||
| S&P 500 | Sep 17 | 2,425.00 | 2,439.50 | 2,419.75 | -4.50 | -0.19% | 6:59:28 | ||
| Nasdaq | Sep 17 | 5,799.00 | 5,834.88 | 5,773.12 | -1.25 | -0.02% | 6:58:51 | ||
| Russell 2000 | Sep 17 | 1,357.0 | 1,362.1 | 1,348.8 | +2.2 | +0.16% | 6:58:57 | ||
| S&P MidCap 400 | Sep 17 | 1,691.60 | 1,699.50 | 1,685.40 | -0.05 | 0.00% | 6:58:50 | ||
| S&P 500 VIX | Sep 17 | 14.97 | 15.33 | 14.12 | -0.10 | -0.66% | 6:15:07 | ||
| S&P/TSX 60 | Sep 17 | 878.95 | 880.75 | 876.45 | -5.30 | -0.60% | 5:59:04 | ||
| DAX | Sep 17 | 12,161.5 | 12,193.2 | 12,075.2 | -38.0 | -0.31% | 6:15:08 | ||
| CAC 40 | Sep 17 | 5,104.5 | 5,126.5 | 5,073.5 | -40.0 | -0.78% | 5:59:50 | ||
| FTSE 100 | Sep 17 | 7,314.5 | 7,352.2 | 7,293.5 | -13.0 | -0.18% | 6:15:08 | ||
| Euro Stoxx 50 | Sep 17 | 3,439.0 | 3,454.0 | 3,418.0 | -23.0 | -0.66% | 5:58:51 | ||
| FTSE MIB | Sep 17 | 21,792.50 | 21,842.50 | 21,550.00 | -10.50 | -0.05% | 4:29:53 | ||
| SMI | Sep 17 | 8,867.0 | 8,898.0 | 8,842.5 | -80.0 | -0.89% | 5:58:54 | ||
| IBEX 35 | Sep 17 | 10,379.5 | 10,406.0 | 10,284.5 | -66.5 | -0.64% | 3:58:22 | ||
| ATX | Sep 17 | 3,178.5 | 3,183.0 | 3,178.5 | -40.0 | -1.24% | 0:44:00 | ||
| WIG20 | Sep 17 | 2,355.5 | 2,358.5 | 2,335.5 | +5.5 | +0.23% | 0:48:14 | ||
| AEX | Sep 17 | 518.60 | 520.90 | 516.90 | -4.40 | -0.84% | 5:59:01 | ||
| BUX | Dec 17 | 36,780.0 | 36,910.0 | 36,750.0 | -180.0 | -0.49% | 1:07:00 | ||
| RTS | Sep 17 | 103,215 | 103,395 | 101,740 | +530 | +0.52% | 6:49:08 | ||
| OBX | Sep 17 | 656.15 | 656.60 | 652.90 | -0.65 | -0.10% | 0:14:59 | ||
| OMXC20 | Sep 17 | 1,149.75 | 1,153.62 | 1,145.25 | -5.50 | -0.48% | 0:54:51 | ||
| OMXS30 | Sep 17 | 1,530.12 | 1,530.12 | 1,523.12 | -8.88 | -0.58% | 1:24:05 | ||
| BEL 20 | Sep 17 | 3,939.00 | 3,946.00 | 3,939.00 | 0.00 | 0.00% | 17/08 | ||
| PSI 20 | Sep 17 | 5,178.00 | 5,178.00 | 5,178.00 | -64.00 | -1.22% | 1:36:00 | ||
| Greece 20 | Sep 17 | 2,163.50 | 2,181.75 | 2,162.63 | -21.75 | -1.00% | 0:19:57 | ||
| iBovespa | Oct 17 | 69,578 | 69,692 | 68,792 | +818 | +1.19% | 5:54:07 | ||
| IPC | Sep 17 | 51,120.0 | 51,290.0 | 51,000.0 | +158.0 | +0.31% | 2:59:00 | ||
| BIST 30 | Aug 17 | 132.250 | 132.400 | 130.825 | +0.125 | +0.09% | 1:14:00 | ||
| Nikkei 225 | Sep 17 | 19,455.0 | 19,545.0 | 19,315.0 | -225.0 | -1.14% | 3:59:03 | ||
| TOPIX | Sep 17 | 1,598.50 | 1,605.75 | 1,587.25 | -2.75 | -0.17% | 4:00:04 | ||
| Hang Seng | Aug 17 | 27,091.0 | 27,217.0 | 26,925.0 | -179.0 | -0.66% | 1:44:59 | ||
| China H-Shares | Aug 17 | 10,713.00 | 10,722.00 | 10,658.00 | +21.00 | +0.20% | 1:44:00 | ||
| CSI 300 | Aug 17 | 3,725.20 | 3,731.80 | 3,705.00 | +10.00 | +0.27% | 18/08 | ||
| China A50 | Aug 17 | 11,660.00 | 11,707.50 | 11,580.00 | +40.00 | +0.34% | 3:32:39 | ||
| ASX 200 | Sep 17 | 5,701.5 | 5,712.5 | 5,665.5 | +6.0 | +0.11% | 6:59:58 | ||
| Singapore MSCI | Sep 17 | 362.20 | 364.70 | 360.12 | -1.80 | -0.49% | 6:43:51 | ||
| Nifty 50 | Aug 17 | 9,852.50 | 9,874.25 | 9,795.75 | -61.50 | -0.62% | 3:58:21 | ||
| Bank NIFTY | Aug 17 | 24,094.50 | 24,179.90 | 23,933.05 | -167.65 | -0.69% | 18/08 | ||
| KOSPI 200 | Sep 17 | 309.10 | 309.30 | 306.30 | -0.15 | -0.05% | 18/08 | ||
| SGX MSCI Taiwan | Sep 17 | 387.40 | 388.40 | 385.05 | +1.45 | +0.38% | 6:00:10 | ||
| TAIEX | Sep 17 | 10,253.00 | 10,278.00 | 10,234.00 | -4.00 | -0.04% | 6:59:00 | ||
| FTSE/JSE Top 40 | Sep 17 | 48,966 | 49,024 | 48,698 | -82 | -0.17% | 1:29:07 | ||
| MDAX | Sep 17 | 24,787.50 | 24,840.50 | 24,597.50 | -112.50 | -0.45% | 1:29:07 | ||
| TecDAX | Sep 17 | 2,256.75 | 2,258.25 | 2,237.75 | +0.75 | +0.03% | 1:29:50 |
US Futures Market Quotes (10-minute Delayed)
Indices Futures prices as of August 18th, 2017 - 18:40 CDT
| Name | Month | Last | Chg. | Open | High | Low | Time | Chart | |
|---|---|---|---|---|---|---|---|---|---|
| E-Mini S&P 500 | Sep 17 | 2426.75s | -2.75 | 2426.75 | 2439.50 | 2419.50 | 08/18/17 | Q / C / O | |
| E-Mini Nasdaq 100 | Sep 17 | 5801.25s | +1.00 | 5792.25 | 5835.00 | 5772.50 | 08/18/17 | Q / C / O | |
| DJIA mini-sized | Sep 17 | 21679s | -54 | 21716 | 21773 | 21622 | 08/18/17 | Q / C / O | |
| Russell 2000 Mini | Sep 17 | 1357.20s | +2.40 | 1352.40 | 1362.10 | 1348.80 | 08/18/17 | Q / C / O | |
| E-Mini S&P Midcap | Sep 17 | 1691.10s | -3.40 | 1691.30 | 1699.60 | 1685.30 | 08/18/17 | Q / C / O | |
| S&P 500 Index | Sep 17 | 2426.80s | -2.70 | 2425.90 | 2433.20 | 2425.40 | 08/18/17 | Q / C / O | |
| E-Mini S&P Smallcap | Sep 17 | 818.40s | -1.30 | 0.00 | 818.40 | 818.00 | 08/18/17 | Q / C / O | |
| CBOE S&P 500 VIX | Sep 17 | 14.970 | +0.045 | 14.950 | 15.350 | 14.080 | 15:14 | Q / C / O | |
| Dax Index | Sep 17 | 12169.0s | -30.5 | 12135.0 | 12196.5 | 12075.0 | 08/18/17 | Q / C / O |
EUREX Futures Market Quotes
| Index | Month | Last | High | Low | Chg. | Chg. % | Time | |
|---|---|---|---|---|---|---|---|---|
| DAX | Sep 17 | 12,159.0 | 12,196.5 | 12,075.0 | -40.5 | -0.33% | 6:03:00 | |
| DAX Price Index Dividend | Dec 17 | 143.10 | 143.10 | 143.10 | 0.00 | 0.00% | 18/08 | |
| DivDAX | Sep 17 | 169.00 | 169.00 | 169.00 | +1.50 | +0.90% | 17/08 | |
| DivDAX Dividend | Dec 17 | 5.25 | 5.25 | 5.25 | 0.00 | 0.00% | 18/08 | |
| STOXX (FXXE) | Sep 17 | 374.20 | 374.20 | 372.40 | -2.50 | -0.66% | 1:24:00 | |
| Euro Stoxx 50 | Sep 17 | 3,439.0 | 3,453.0 | 3,418.0 | -23.0 | -0.66% | 6:03:00 | |
| STOXX50 (FSTX) | Sep 17 | 3,034.00 | 3,048.00 | 3,029.00 | -29.00 | -0.95% | 5:58:00 | |
| STOXX50 Dividend | Dec 17 | 116.70 | 116.80 | 116.70 | -0.10 | -0.09% | 18/08 | |
| STOXX50 ex Financials | Sep 17 | 1,762.00 | 1,762.00 | 1,762.00 | 0 | 0% | 04/08 | |
| STOXX600 | Sep 17 | 373.60 | 374.80 | 372.50 | -3.10 | -0.82% | 5:41:00 | |
| STOXX600 Auto&Parts | Sep 17 | 532.50 | 533.60 | 530.60 | -4.50 | -0.84% | 1:35:00 | |
| STOXX600 Banks | Sep 17 | 183.30 | 183.30 | 180.60 | -0.60 | -0.33% | 3:01:00 | |
| STOXX600 Basic Resources | Sep 17 | 410.00 | 412.40 | 405.50 | -1.90 | -0.46% | 1:44:00 | |
| STOXX600 Chemicals | Sep 17 | 881.00 | 881.00 | 873.00 | -3.50 | -0.40% | 1:30:00 | |
| STOXX600 Cons&Mat | Sep 17 | 444.20 | 444.20 | 444.20 | -4.40 | -0.98% | 0:07:00 | |
| STOXX600 Financial Serv | Sep 17 | 466.00 | 467.10 | 466.00 | -3.40 | -0.72% | 1:30:00 | |
| STOXX600 Food&Beverage | Sep 17 | 654.40 | 654.60 | 654.00 | -6.10 | -0.92% | 18/08 | |
| STOXX600 Health Care | Sep 17 | 721.20 | 725.80 | 721.20 | -9.40 | -1.29% | 1:24:00 | |
| STOXX600 Ind Gd&Ser | Sep 17 | 498.00 | 498.00 | 496.90 | -4.50 | -0.90% | 1:30:00 | |
| STOXX600 Insurance | Sep 17 | 280.20 | 280.20 | 278.10 | -1.00 | -0.36% | 1:29:00 | |
| STOXX600 Insurance Div | Dec 17 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 18/08 | |
| STOXX600 Media | Sep 17 | 267.40 | 268.90 | 267.00 | -4.00 | -1.47% | 1:29:00 | |
| STOXX600 Oil&Gas | Sep 17 | 283.40 | 283.50 | 281.80 | -0.70 | -0.25% | 1:44:00 | |
| STOXX600 Oil&Gas Div | Dec 17 | 13.70 | 13.70 | 13.70 | 0.00 | 0.00% | 18/08 | |
| STOXX600 RE | Sep 17 | 168.70 | 168.70 | 168.50 | -2.00 | -1.17% | 1:05:00 | |
| STOXX600 Retail | Sep 17 | 297.40 | 299.30 | 297.40 | -4.30 | -1.43% | 1:31:00 | |
| STOXX600 Technology | Sep 17 | 414.30 | 414.90 | 413.30 | -4.30 | -1.03% | 0:36:00 | |
| STOXX600 Telecom | Sep 17 | 289.00 | 289.30 | 287.90 | -1.40 | -0.48% | 1:29:00 | |
| STOXX600 Telecom Div | Dec 17 | 11.80 | 11.80 | 11.80 | 0.00 | 0.00% | 18/08 | |
| STOXX600 Trvl&Lei | Sep 17 | 245.60 | 246.50 | 245.60 | -4.30 | -1.72% | 1:31:00 | |
| STOXX600 Utilities | Sep 17 | 309.10 | 309.10 | 301.00 | +6.00 | +1.98% | 4:59:00 | |
| STOXX600 Utilities Div | Dec 17 | 12.30 | 12.30 | 12.30 | 0.00 | 0.00% | 18/08 | |
| STOXX Banks | Sep 17 | 134.30 | 134.80 | 132.10 | -0.10 | -0.07% | 5:59:00 | |
| STOXX Banks Dividend | Dec 17 | 4.75 | 4.75 | 4.75 | 0.00 | 0.00% | 18/08 | |
| STOXX Basic Resources | Sep 17 | 223.40 | 223.40 | 223.40 | -1.50 | -0.67% | 18/08 | |
| STOXX Chemicals | Sep 17 | 1,030.40 | 1,033.30 | 1,030.40 | 0.00 | 0.00% | 18/08 | |
| STOXX Cons&Materials | Sep 17 | 437.30 | 437.30 | 437.30 | 0 | 0% | 16/08 | |
| STOXX Financial Services | Sep 17 | 407.70 | 407.70 | 407.70 | -3.40 | -0.83% | 18/08 | |
| STOXX Food&Beverage | Sep 17 | 597.60 | 597.70 | 597.60 | -8.70 | -1.43% | 0:23:00 | |
| STOXX Health Care | Sep 17 | 860.30 | 860.30 | 858.50 | -7.50 | -0.86% | 0:23:00 | |
| STOXX Ind Gds&Ser | Sep 17 | 763.40 | 763.50 | 763.40 | -8.90 | -1.15% | 18/08 | |
| STOXX Insurance | Sep 17 | 264.50 | 264.50 | 262.10 | -0.20 | -0.08% | 1:27:00 | |
| STOXX Insurance Dividend | Dec 17 | 10.70 | 10.70 | 10.70 | 0.00 | 0.00% | 18/08 | |
| STOXX Large | Sep 17 | 381.80 | 382.60 | 381.80 | 0.00 | 0.00% | 18/08 | |
| STOXX Large200 | Sep 17 | 376.10 | 376.10 | 376.10 | -2.90 | -0.77% | 18/08 | |
| STOXX Media | Sep 17 | 227.70 | 227.70 | 227.70 | 0 | 0% | 17/08 | |
| STOXX Mid | Sep 17 | 435.60 | 435.70 | 435.60 | 0 | 0% | 16/08 | |
| STOXX Mid200 | Sep 17 | 450.50 | 451.50 | 449.80 | -4.10 | -0.90% | 1:31:00 | |
| STOXX Oil&Gas | Sep 17 | 285.00 | 285.00 | 283.50 | -1.00 | -0.35% | 1:29:00 | |
| STOXX Oil&Gas Dividend | Dec 17 | 13.65 | 13.65 | 13.65 | 0.00 | 0.00% | 18/08 | |
| STOXX Per&Hou Goods | Sep 17 | 811.00 | 811.00 | 811.00 | -6.00 | -0.73% | 1:31:00 | |
| STOXX RE | Sep 17 | 232.20 | 232.60 | 232.20 | -2.90 | -1.23% | 1:08:00 | |
| STOXX Retail | Sep 17 | 492.30 | 492.30 | 492.30 | 0.00 | 0.00% | 18/08 | |
| STOXX Select Div30 (FD3D) | Dec 17 | 94.00 | 94.00 | 94.00 | 0.00 | 0.00% | 18/08 | |
| STOXX Select Div30 (FEDV) | Sep 17 | 2,074.50 | 2,074.50 | 2,061.00 | -2.50 | -0.12% | 1:30:00 | |
| STOXX Small | Sep 17 | 253.70 | 253.90 | 252.50 | -1.80 | -0.70% | 1:03:00 | |
| STOXX Small200 | Sep 17 | 279.60 | 279.80 | 279.50 | -2.40 | -0.85% | 1:31:00 | |
| STOXX Technology | Sep 17 | 465.70 | 465.70 | 465.30 | -4.10 | -0.87% | 1:30:00 | |
| STOXX Telecom Div | Dec 17 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 18/08 | |
| STOXX Telecommunications | Sep 17 | 337.40 | 338.60 | 336.00 | -1.80 | -0.53% | 1:47:00 | |
| STOXX Travel&Leisure | Sep 17 | 220.60 | 220.60 | 220.60 | -3.60 | -1.61% | 18/08 | |
| STOXX Utilities | Sep 17 | 289.10 | 289.10 | 287.20 | -0.50 | -0.17% | 4:59:00 | |
| STOXX Utilities Dividend | Dec 17 | 11.46 | 11.46 | 11.46 | 0.00 | 0.00% | 18/08 | |
| STOXX600 Per&Hou Gds | Sep 17 | 830.20 | 830.40 | 828.90 | -10.30 | -1.23% | 0:25:00 | |
| STOXX Automobiles&Parts | Sep 17 | 512.00 | 512.60 | 510.60 | -5.20 | -1.01% | 0:32:00 | |
| iShares DAX | Sep 17 | 106.16 | 106.16 | 106.16 | 0.00 | 0.00% | 18/08 | |
| MDAX | Sep 17 | 24,867.00 | 24,867.00 | 24,662.00 | -33.00 | -0.13% | 1:57:00 | |
| MSCI Japan | Sep 17 | 5,906.00 | 5,906.00 | 5,905.00 | +4.00 | +0.07% | 18/08 | |
| MSCI Russia | Sep 17 | 530.00 | 530.00 | 530.00 | 0.00 | 0.00% | 18/08 | |
| OMXH25 | Sep 17 | 3,913.20 | 3,913.20 | 3,913.20 | 0 | 0% | 17/08 | |
| RDX USD | Sep 17 | 1,202.50 | 1,202.50 | 1,186.50 | -2.00 | -0.17% | 2:00:00 | |
| BSE Sensex | Aug 17 | 31,795.00 | 31,795.00 | 31,795.00 | 0.00 | 0.00% | 18/08 | |
| SLI Swiss Leader | Sep 17 | 1,414.50 | 1,414.50 | 1,414.50 | -12.50 | -0.88% | 18/08 | |
| SMI | Sep 17 | 8,874.0 | 8,898.0 | 8,842.0 | -73.0 | -0.82% | 5:59:00 | |
| SMI Dividend | Dec 17 | 282.80 | 283.10 | 282.80 | 0 | 0% | 08/02 | |
| SMIM | Sep 17 | 2,355.00 | 2,357.00 | 2,348.00 | -22.00 | -0.93% | 1:12:00 | |
| TecDAX | Sep 17 | 2,245.00 | 2,261.50 | 2,236.00 | -23.00 | -1.01% | 2:45:00 | |
| VSTOXX Mini | Sep 17 | 17.45 | 17.80 | 16.95 | +0.90 | +5.44% | 5:57:00 |
  |
| © 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.
Paste the following link in email, IM or website: