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 18 | 25,051.0 | 25,089.0 | 25,025.0 | +10.0 | +0.04% | 12:19:39 | ||
| S&P 500 | Sep 18 | 2,797.00 | 2,801.25 | 2,794.25 | +0.50 | +0.02% | 12:19:40 | ||
| Nasdaq | Sep 18 | 7,316.00 | 7,338.75 | 7,311.00 | -9.00 | -0.12% | 12:19:42 | ||
| Russell 2000 | Sep 18 | 1,683.7 | 1,686.1 | 1,681.4 | +0.5 | +0.03% | 12:18:01 | ||
| S&P 500 VIX | Aug 18 | 14.32 | 14.38 | 14.22 | +0.04 | +0.28% | 12:13:35 | ||
| DAX | Sep 18 | 12,555.5 | 12,578.5 | 12,547.5 | +4.0 | +0.03% | 12:19:38 | ||
| CAC 40 | Aug 18 | 5,414.5 | 5,438.0 | 5,402.0 | -13.0 | -0.24% | 05:59:47 | ||
| FTSE 100 | Sep 18 | 7,548.0 | 7,563.0 | 7,544.2 | +1.0 | +0.01% | 12:19:43 | ||
| Euro Stoxx 50 | Sep 18 | 3,447.0 | 3,457.0 | 3,434.0 | -1.0 | -0.03% | 06:03:04 | ||
| FTSE MIB | Sep 18 | 21,755.00 | 21,990.00 | 21,735.00 | -63.00 | -0.29% | 04:29:56 | ||
| SMI | Sep 18 | 8,822.0 | 8,849.0 | 8,791.0 | -15.0 | -0.17% | 06:00:26 | ||
| IBEX 35 | Aug 18 | 9,704.5 | 9,757.0 | 9,669.0 | +1.5 | +0.02% | 03:59:55 | ||
| ATX | Sep 18 | 3,292.0 | 3,298.0 | 3,283.0 | +7.0 | +0.21% | 16/07 | ||
| WIG20 | Sep 18 | 2,117.0 | 2,140.5 | 2,115.5 | -14.0 | -0.66% | 00:50:02 | ||
| AEX | Aug 18 | 555.73 | 557.80 | 553.58 | -0.82 | -0.15% | 05:59:00 | ||
| BUX | Dec 18 | 35,190.0 | 35,680.0 | 35,150.0 | -350.0 | -0.98% | 01:07:00 | ||
| RTS | Sep 18 | 116,650 | 117,500 | 116,570 | -580 | -0.49% | 06:49:00 | ||
| OBX | Aug 18 | 802.75 | 806.10 | 802.20 | -5.99 | -0.74% | 00:15:00 | ||
| OMXS30 | Aug 18 | 1,551.75 | 1,553.75 | 1,542.25 | +1.50 | +0.10% | 01:24:02 | ||
| Greece 20 | Aug 18 | 2,037.00 | 2,037.00 | 2,026.13 | +18.00 | +0.89% | 00:19:56 | ||
| iBovespa | Aug 18 | 77,218 | 77,238 | 76,380 | +168 | +0.22% | 06:54:51 | ||
| IPC | 49,034.0 | 49,125.0 | 48,800.0 | -38.0 | -0.08% | 16/07 | |||
| Nikkei 225 | Sep 18 | 22,703.0 | 22,740.0 | 22,485.0 | +103.0 | +0.46% | 12:19:34 | ||
| TOPIX | Sep 18 | 1,744.75 | 1,745.25 | 1,730.75 | +17.00 | +0.98% | 12:19:33 | ||
| Hang Seng | Jul 18 | 28,235.0 | 28,466.5 | 28,192.0 | -275.0 | -0.96% | 12:19:45 | ||
| China H-Shares | Jul 18 | 10,557.0 | 10,712.0 | 10,554.0 | -142.0 | -1.33% | 12:03:00 | ||
| CSI 300 | Jul 18 | 3,430.20 | 3,466.80 | 3,430.20 | -27.20 | -0.79% | 12:04:00 | ||
| China A50 | Jul 18 | 11,244.0 | 11,389.0 | 11,224.0 | -133.5 | -1.17% | 12:19:39 | ||
| ASX 200 Futures | Sep 18 | 6,163.5 | 6,191.5 | 6,161.5 | -18.0 | -0.29% | 12:19:39 | ||
| Singapore MSCI | Jul 18 | 360.85 | 362.15 | 359.95 | -0.05 | -0.01% | 12:19:44 | ||
| Nifty 50 | Jul 18 | 10,933.00 | 10,956.50 | 10,921.25 | -13.55 | -0.12% | 12:19:32 | ||
| Bank NIFTY | Jul 18 | 26,724.00 | 26,949.95 | 26,705.00 | -238.95 | -0.89% | 16/07 | ||
| KOSPI 200 | Sep 18 | 297.30 | 298.50 | 296.20 | -0.90 | -0.30% | 11:59:00 | ||
| MSCI Taiwan | Jul 18 | 392.90 | 395.80 | 392.50 | -2.80 | -0.71% | 12:09:00 | ||
| TAIEX | Jul 18 | 10,761.00 | 10,828.00 | 10,761.00 | -52.00 | -0.48% | 12:04:00 | ||
| FTSE/JSE 40 | Sep 18 | 49,382 | 50,274 | 49,368 | -1009 | -2.00% | 01:24:57 | ||
| TecDAX | Sep 18 | 2,838.50 | 2,851.50 | 2,828.50 | +20.50 | +0.73% | 03:22:10 |
US Futures Market Quotes (10-minute Delayed)
Indices Futures prices as of July 16th, 2018 - 21:08 CDT
| Name | Month | Last | Chg. | Open | High | Low | Time | Chart | |
|---|---|---|---|---|---|---|---|---|---|
| E-Mini S&P 500 | Jun 18 | 2776.85s | -6.40 | 2782.50 | 2784.00 | 2766.25 | 06/15/18 | Q / C / O | |
| E-Mini Nasdaq 100 | Sep 18 | 7318.25 | -6.75 | 7320.00 | 7339.00 | 7315.25 | 21:06 | Q / C / O | |
| DJIA mini-sized | Sep 18 | 25051 | +10 | 25056 | 25089 | 25025 | 21:06 | Q / C / O | |
| Russell 2000 Mini | Sep 18 | 1683.40 | +0.20 | 1682.90 | 1686.10 | 1681.10 | 21:05 | Q / C / O | |
| E-Mini S&P Midcap | Sep 18 | 1989.00 | +0.10 | 1988.70 | 1992.10 | 1987.20 | 21:05 | Q / C / O | |
| S&P 500 Index | Sep 18 | 2796.80 | +0.30 | 2796.80 | 2796.80 | 2796.80 | 20:47 | Q / C / O | |
| E-Mini S&P Smallcap | Jun 18 | 1034.73s | -3.97 | 0.00 | 1034.73 | 1034.73 | 06/15/18 | Q / C / O | |
| CBOE S&P 500 VIX | Jun 18 | 12.270s | -1.305 | 13.500 | 13.880 | 12.270 | 06/20/18 | Q / C / O |
EUREX Futures Market Quotes
| Index | Month | Last | High | Low | Chg. | Chg. % | Time | |
|---|---|---|---|---|---|---|---|---|
| DAX | Sep 18 | 12,574.0 | 12,593.5 | 12,491.5 | +41.0 | +0.33% | 06:03:00 | |
| DAX Price Index Dividend | Dec 18 | 143.10 | 143.10 | 143.10 | 0.00 | 0.00% | 14/07 | |
| DivDAX | Sep 18 | 167.05 | 167.05 | 167.05 | +0.65 | +0.39% | 13/07 | |
| DivDAX Dividend | Dec 18 | 5.25 | 5.25 | 5.25 | 0.00 | 0.00% | 14/07 | |
| STOXX (FXXE) | Sep 18 | 382.50 | 382.50 | 382.50 | -0.40 | -0.10% | 16/07 | |
| Euro Stoxx 50 | Sep 18 | 3,447.0 | 3,458.0 | 3,434.0 | -1.0 | -0.03% | 06:03:00 | |
| STOXX50 (FSTX) | Sep 18 | 3,061.00 | 3,077.00 | 3,051.00 | -13.00 | -0.42% | 05:59:00 | |
| STOXX50 Dividend | Dec 18 | 125.80 | 125.90 | 125.80 | -0.10 | -0.08% | 01:29:00 | |
| STOXX50 ex Financials | Sep 18 | 1,835.00 | 1,835.00 | 1,830.00 | 0.00 | 0.00% | 11/07 | |
| STOXX600 | Sep 18 | 382.80 | 384.30 | 381.60 | -0.70 | -0.18% | 05:59:00 | |
| STOXX600 Auto&Parts | Sep 18 | 560.70 | 565.30 | 558.70 | -2.70 | -0.48% | 01:39:00 | |
| STOXX600 Banks | Sep 18 | 160.40 | 161.60 | 159.30 | +0.50 | +0.31% | 02:59:00 | |
| STOXX600 Basic Resources | Sep 18 | 446.80 | 451.00 | 445.60 | -5.40 | -1.19% | 02:21:00 | |
| STOXX600 Chemicals | Sep 18 | 949.30 | 952.00 | 949.30 | +1.50 | +0.16% | 00:28:00 | |
| STOXX600 Cons&Mat | Sep 18 | 443.40 | 443.40 | 443.00 | +2.10 | +0.48% | 01:28:00 | |
| STOXX600 Financial Serv | Sep 18 | 484.60 | 484.60 | 482.50 | -0.20 | -0.04% | 01:28:00 | |
| STOXX600 Food&Beverage | Sep 18 | 656.90 | 660.20 | 655.00 | -2.00 | -0.30% | 01:22:00 | |
| STOXX600 Health Care | Sep 18 | 741.20 | 745.40 | 739.00 | -1.50 | -0.20% | 01:31:00 | |
| STOXX600 Ind Gd&Ser | Sep 18 | 544.00 | 547.10 | 543.50 | +0.70 | +0.13% | 01:29:00 | |
| STOXX600 Insurance | Sep 18 | 274.00 | 274.50 | 272.40 | -0.20 | -0.07% | 01:28:00 | |
| STOXX600 Insurance Div | Dec 18 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 14/07 | |
| STOXX600 Media | Sep 18 | 290.40 | 293.90 | 290.00 | -2.50 | -0.85% | 01:32:00 | |
| STOXX600 Oil&Gas | Sep 18 | 342.70 | 348.50 | 341.20 | -5.10 | -1.47% | 01:44:00 | |
| STOXX600 Oil&Gas Div | Dec 18 | 11.80 | 11.80 | 11.80 | 0.00 | 0.00% | 14/07 | |
| STOXX600 RE | Sep 18 | 178.60 | 178.70 | 178.50 | +0.20 | +0.11% | 01:30:00 | |
| STOXX600 Retail | Sep 18 | 330.00 | 331.10 | 328.70 | -0.50 | -0.15% | 01:29:00 | |
| STOXX600 Technology | Sep 18 | 477.50 | 477.90 | 474.40 | +1.70 | +0.36% | 01:22:00 | |
| STOXX600 Telecom | Sep 18 | 251.00 | 252.40 | 249.20 | -1.30 | -0.52% | 02:17:00 | |
| STOXX600 Telecom Div | Dec 18 | 11.80 | 11.80 | 11.80 | 0.00 | 0.00% | 14/07 | |
| STOXX600 Trvl&Lei | Sep 18 | 257.30 | 258.00 | 256.60 | -1.30 | -0.50% | 00:57:00 | |
| STOXX600 Utilities | Sep 18 | 295.40 | 298.00 | 294.70 | -1.30 | -0.44% | 01:32:00 | |
| STOXX600 Utilities Div | Dec 18 | 12.30 | 12.30 | 12.30 | 0.00 | 0.00% | 14/07 | |
| STOXX Banks | Sep 18 | 111.20 | 111.70 | 109.70 | +1.00 | +0.91% | 05:59:00 | |
| STOXX Banks Dividend | Dec 18 | 5.12 | 5.12 | 5.12 | 0.00 | 0.00% | 14/07 | |
| STOXX Basic Resources | Sep 18 | 264.30 | 264.90 | 264.20 | -0.90 | -0.34% | 01:27:00 | |
| STOXX Chemicals | Sep 18 | 1,097.80 | 1,100.90 | 1,097.10 | +1.80 | +0.16% | 00:40:00 | |
| STOXX Cons&Materials | Sep 18 | 439.80 | 441.60 | 439.60 | +0.90 | +0.21% | 01:00:00 | |
| STOXX Financial Services | Sep 18 | 457.40 | 457.40 | 457.40 | +0.00 | +0.00% | 10/07 | |
| STOXX Food&Beverage | Sep 18 | 599.00 | 600.10 | 599.00 | -0.80 | -0.13% | 01:28:00 | |
| STOXX Health Care | Sep 18 | 836.70 | 837.50 | 836.70 | +0.70 | +0.08% | 16/07 | |
| STOXX Ind Gds&Ser | Sep 18 | 850.70 | 856.10 | 850.70 | +2.00 | +0.24% | 00:43:00 | |
| STOXX Insurance | Sep 18 | 255.50 | 255.90 | 255.50 | +0.40 | +0.16% | 01:35:00 | |
| STOXX Insurance Dividend | Dec 18 | 10.70 | 10.70 | 10.70 | 0.00 | 0.00% | 14/07 | |
| STOXX Large | Sep 18 | 385.30 | 385.50 | 385.30 | +0.00 | +0.00% | 09/07 | |
| STOXX Large200 | Sep 18 | 379.20 | 379.40 | 379.20 | -1.30 | -0.34% | 01:28:00 | |
| STOXX Media | Sep 18 | 229.70 | 229.80 | 229.40 | -1.40 | -0.61% | 01:01:00 | |
| STOXX Mid | Sep 18 | 462.30 | 462.60 | 461.20 | +0.00 | +0.00% | 13/07 | |
| STOXX Mid200 | Sep 18 | 487.80 | 488.50 | 487.60 | -0.80 | -0.16% | 01:29:00 | |
| STOXX Oil&Gas | Sep 18 | 348.40 | 353.50 | 347.50 | -4.30 | -1.22% | 01:24:00 | |
| STOXX Oil&Gas Dividend | Dec 18 | 17.00 | 17.00 | 17.00 | 0.00 | 0.00% | 14/07 | |
| STOXX Per&Hou Goods | Sep 18 | 874.30 | 874.30 | 874.30 | +0.00 | +0.00% | 14/07 | |
| STOXX RE | Sep 18 | 245.80 | 245.90 | 245.80 | +0.10 | +0.04% | 00:42:00 | |
| STOXX Retail | Sep 18 | 528.30 | 529.00 | 527.50 | +0.40 | +0.08% | 01:01:00 | |
| STOXX Select Div30 (FD3D) | Dec 18 | 96.00 | 96.00 | 96.00 | 0.00 | 0.00% | 14/07 | |
| STOXX Select Div30 (FEDV) | Sep 18 | 2,002.00 | 2,004.50 | 1,999.00 | +5.00 | +0.25% | 01:30:00 | |
| STOXX Small | Sep 18 | 257.00 | 258.10 | 256.50 | +0.30 | +0.12% | 01:34:00 | |
| STOXX Small200 | Sep 18 | 299.00 | 300.00 | 298.80 | +0.30 | +0.10% | 01:31:00 | |
| STOXX Technology | Sep 18 | 538.40 | 538.40 | 538.40 | +2.50 | +0.47% | 00:53:00 | |
| STOXX Telecom Div | Dec 18 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 14/07 | |
| STOXX Telecommunications | Sep 18 | 288.80 | 290.20 | 287.40 | -1.30 | -0.45% | 01:29:00 | |
| STOXX Travel&Leisure | Sep 18 | 206.70 | 206.80 | 206.70 | +0.00 | +0.00% | 12/07 | |
| STOXX Utilities | Sep 18 | 286.90 | 287.90 | 285.70 | -0.20 | -0.07% | 00:59:00 | |
| STOXX Utilities Dividend | Dec 18 | 11.46 | 11.46 | 11.46 | 0.00 | 0.00% | 14/07 | |
| STOXX600 Per&Hou Gds | Sep 18 | 822.30 | 826.20 | 822.00 | -3.70 | -0.45% | 01:17:00 | |
| STOXX Automobiles&Parts | Sep 18 | 535.90 | 539.90 | 534.10 | -2.90 | -0.54% | 00:52:00 | |
| iShares DAX | Sep 18 | 107.99 | 107.99 | 107.99 | 0.00 | 0.00% | 14/07 | |
| MDAX | Sep 18 | 26,469.00 | 26,534.00 | 26,409.00 | +131.00 | +0.50% | 16/07 | |
| MSCI Japan | Sep 18 | 6,382.00 | 6,382.00 | 6,382.00 | +9.00 | +0.14% | 01:16:00 | |
| MSCI Russia | Sep 18 | 627.60 | 627.60 | 627.60 | 0.00 | 0.00% | 14/07 | |
| OMXH25 | Sep 18 | 4,198.60 | 4,198.60 | 4,197.00 | +13.00 | +0.31% | 16/07 | |
| RDX USD | Sep 18 | 1,427.00 | 1,445.50 | 1,424.50 | -8.50 | -0.59% | 01:10:00 | |
| BSE Sensex | Sep 18 | 33,370.00 | 33,370.00 | 33,370.00 | 0.00 | 0.00% | 03/04 | |
| SLI Swiss Leader | Sep 18 | 1,452.80 | 1,452.80 | 1,451.00 | +0.00 | +0.00% | 14/07 | |
| SMI | Sep 18 | 8,822.0 | 8,849.0 | 8,791.0 | -15.0 | -0.17% | 05:59:00 | |
| SMI Dividend | Dec 18 | 300.00 | 300.00 | 300.00 | 0.00 | 0.00% | 01/02 | |
| SMIM | Sep 18 | 2,653.00 | 2,662.00 | 2,650.00 | +4.00 | +0.15% | 01:20:00 | |
| TecDAX | Sep 18 | 2,838.50 | 2,851.50 | 2,828.50 | +20.00 | +0.71% | 01:15:00 | |
| VSTOXX Mini | Jul 18 | 13.25 | 13.55 | 13.00 | -0.10 | -0.75% | 05:52:00 |
  |
| © 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.
