Real-Time Stock Indices Futures

Real Time Streaming Futures Quotes (CFDs)

		Last	High	Low
US 30derived		34,346.50	34,416.00	34,170.10	+185.7	+0.54%	14:25:34
US 500derived		4,353.60	4,364.20	4,330.10	+27.1	+0.63%	14:26:43
US Tech 100derived		14,160.40	14,195.90	14,066.50	+157.3	+1.12%	14:25:23
US 2000derived		1,936.70	1,942.00	1,920.50	+4.5	+0.23%	14:25:33
S&P 500 VIXderived	Ex.Feb 22	27.78	28.63	27.53	-1.05	-3.63%	14:24:39
DAXderived	Ex.Mar 22	15,469.00	15,534.60	15,377.00	-32.4	-0.21%	14:25:33
CAC 40derived	Ex.Feb 22	7,002.50	7,056.50	6,837.80	+24.0	+0.34%	07:58:59
FTSE 100derived	Ex.Mar 22	7,511.50	7,524.80	7,481.00	+38.3	+0.51%	14:25:15
Euro Stoxx 50derived	Ex.Mar 22	4,164.00	4,175.00	4,137.00	+17	+0.41%	14:25:17
FTSE MIBderived	Ex.Mar 22	26,690.00	27,020.00	26,100.00	+121.00	+0.46%	07:58:14
SMIderived	Ex.Mar 22	12,023.00	12,023.00	12,023.00	+1.0	+0.01%	13:00:36
IBEX 35derived	Ex.Feb 22	8,634.00	8,738.50	8,452.00	+6.7	+0.08%	05:58:43
RTSderived	Ex.Mar 22	132,770.00	136,120.00	129,820.00	+1,285	+0.98%	07:50:01
WIG20derived	Ex.Mar 22	2,236.50	2,248.50	2,205.50	+1.00	+0.04%	02:48:44
AEXderived	Ex.Feb 22	745.56	757.80	733.00	-5.60	-0.75%	07:59:02
iBovespaderived		113,036.00	113,575.00	112,146.00	+958	+0.85%	07:55:03
Nikkei 225derived	Ex.Mar 22	26,698.00	26,775.00	26,275.00	+85.0	+0.32%	14:25:24
TOPIX	Ex.Mar 22	1,881.00	1,886.00	1,846.50	+38.50	+2.09%	14:05:00
Hang Sengderived	Ex.Feb 22	23,598.50	23,869.00	23,504.50	-243.5	-1.02%	14:25:33
China H-Shares	Ex.Jan 22	8,233.00	8,368.00	8,182.00	-63.0	-0.76%	14:10:00
CSI 300		4,719.00	4,727.60	4,664.40	+11.40	+0.24%	26/01
China A50derived	Ex.Feb 22	14,988.50	15,160.00	14,825.00	-73.0	-0.48%	14:26:49
ASX 200derived	Ex.Mar 22	6,889.50	6,910.50	6,737.00	+82.5	+1.21%	14:26:51
Singapore MSCIderived	Ex.Feb 22	332.60	333.52	331.30	0.00	0.00%	14:25:24
Nifty 50derived	Ex.Feb 22	17,184.25	17,202.25	17,092.75	-1.45	-0.01%	14:25:33
Bank NIFTY	Ex.Feb 22	38,295.00	38,299.95	37,050.00	+432.85	+1.14%	27/01
KOSPI 200	Ex.Mar 22	356.40	356.80	347.45	+8.95	+2.58%	14:05:00
SGX FTSE Taiwan F	Ex.Feb 22	1,501.00	1,534.00	1,489.50	+5.25	+0.35%	14:15:00
South Africa 40derived	Ex.Mar 22	66,826.00	66,935.00	65,330.00	-36	-0.05%	02:29:59
TecDAXderived	Ex.Mar 22	3,405.00	3,411.00	3,322.75	+52.50	+1.57%	10:00:35

US Futures Market Quotes (10-minute Delayed)

Indices Futures prices as of January 27th, 2022 - 21:24 CST

Name	Month	Last	Chg.	Open	High	Low	Time
E-Mini S&P 500	Ex.Mar 22	4,353.50	+35.75	4,348.00	4,356.25	4,321.75	21:14
E-Mini Nasdaq 100	Ex.Mar 22	14,171.50	+184.75	14,167.75	14,183.50	14,051.75	21:14
DJIA mini-sized	Ex.Mar 22	34,277.00	+234.00	34,240.00	34,297.00	34,049.00	21:14
Russell 2000 Mini	Ex.Mar 22	1,940.40	+12.10	1,936.20	1,942.40	1,920.30	21:14
E-Mini S&P Midcap	Ex.Mar 22	2,537.80	+15.40	2,532.80	2,538.30	2,515.60	21:12
S&P 500 Index	Ex.Mar 22	4,414.50s	-42.50	4,414.50	4,414.50	4,414.50	09/17/21
E-Mini S&P Smallcap	Ex.Mar 22	1,253.20s	-25.60	0.00	1,253.20	1,253.20	01/27/22
CBOE S&P 500 VIX	Ex.Feb 22	27.56	-1.2663	28.00	28.60	27.54	21:11

EUREX Futures Market Quotes

		Last	High	Low
DivDAX	Ex.Jun 22	193.45	193.45	193.45	0.00	0.00%	07/01
Mini DAX	Ex.Jun 22	15,473.00	15,601.00	15,160.00	-17.00	-0.11%	07:43:46
Mini DAX	Ex.Sep 22	15,250.00	15,250.00	15,250.00	0.00	0.00%	25/01
Mini DAX	Ex.Mar 22	15,499.00	15,503.00	15,376.00	+20.00	+0.13%	14:10:03
MSCI Japan	Ex.Jun 22	7,897.00	7,897.00	7,897.00	0.00	0.00%	07/01
MSCI Japan	Ex.Sep 22	7,909.00	7,909.00	7,909.00	0.00	0.00%	07/01
SMI	Ex.Jun 22	11,815.00	11,918.00	11,640.00	+12.00	+0.10%	06:24:46
SMI	Ex.Sep 22	11,743.00	11,768.00	11,741.00	0.00	0.00%	27/01
SMI Dividend	Ex.Dec 23	352.00	352.00	352.00	0.00	0.00%	25/01
SMI Dividend	Ex.Dec 24	347.00	347.00	347.00	0.00	0.00%	25/01
TecDAX	Ex.Jun 22	3,710.00	3,710.00	3,710.00	0.00	0.00%	07/01
DAX	Ex.Mar 22	15,499.00	15,502.00	15,378.00	+20.0	+0.13%	14:09:58
DAX	Ex.Jun 22	15,466.00	15,466.00	15,466.00	-50.00	-0.32%	12:35:32
DAX	Ex.Sep 22	15,935.00	15,935.00	15,935.00	0.00	0.00%	07/01
DAX Price Index Dividend	Ex.Dec 22	161.00	161.00	161.00	0.00	0.00%	01/01
DAX Price Index Dividend	Ex.Dec 23	167.00	167.00	167.00	0.00	0.00%	07/01
DAX Price Index Dividend	Ex.Dec 24	173.00	173.00	173.00	0.00	0.00%	07/01
DivDAX	Ex.Mar 22	197.00	197.00	194.00	+3.95	+2.05%	01:48:22
DivDAX Dividend	Ex.Dec 22	6.25	6.25	6.25	0.00	0.00%	01/01
DivDAX Dividend	Ex.Dec 23	6.25	6.25	6.25	0.00	0.00%	07/01
DivDAX Dividend	Ex.Dec 24	6.25	6.25	6.25	0.00	0.00%	07/01
STOXX (FXXE)	Ex.Mar 22	462.00	462.00	451.40	+4.00	+0.87%	03:57:44
Euro Stoxx 50	Ex.Mar 22	4,173.00	4,175.00	4,137.00	+10.0	+0.24%	14:10:05
STOXX Europe 50 (FSTX)	Ex.Mar 22	3,751.00	3,760.00	3,663.00	+40.00	+1.08%	03:59:19
STOXX50 Dividend	Ex.Jun 22	95.50	95.50	95.50	+0.20	+0.21%	03:45:32
STOXX50 ex Financials	Ex.Mar 22	2,319.00	2,319.00	2,319.00	-2.50	-0.11%	02:23:08
STOXX600	Ex.Mar 22	465.50	470.40	454.80	+0.10	+0.02%	07:59:53
STOXX600 Auto & Parts	Ex.Mar 22	670.90	679.30	657.20	+3.90	+0.58%	03:33:16
STOXX600 Banks	Ex.Mar 22	156.10	158.90	151.10	+1.20	+0.77%	07:59:36
STOXX600 Basic Resources	Ex.Mar 22	633.10	639.00	617.80	+4.40	+0.70%	03:50:32
STOXX600 Chemicals	Ex.Mar 22	1,296.50	1,303.90	1,279.20	+5.50	+0.43%	03:29:49
STOXX600 Cons&Mat	Ex.Mar 22	587.30	591.20	580.30	-1.70	-0.29%	03:30:00
STOXX600 Financial Serv	Ex.Mar 22	690.90	693.70	688.20	-5.50	-0.79%	03:20:04
STOXX600 Food&Beverage	Ex.Mar 22	822.10	827.50	814.70	+3.70	+0.45%	04:46:07
STOXX600 Health Care	Ex.Mar 22	999.60	1,001.00	966.70	+18.40	+1.88%	03:31:08
STOXX600 Ind Gd&Ser	Ex.Mar 22	722.50	726.40	708.80	-1.10	-0.15%	03:30:00
STOXX600 Insurance	Ex.Mar 22	340.90	342.40	333.80	+3.90	+1.16%	03:33:16
STOXX600 Insurance Div	Ex.Dec 22	15.20	15.20	15.20	0.00	0.00%	01/01
STOXX600 Media	Ex.Mar 22	349.40	349.90	341.90	+0.90	+0.26%	03:29:00
STOXX600 Oil&Gas	Ex.Mar 22	301.80	308.70	298.00	-1.40	-0.46%	05:48:35
STOXX600 Oil&Gas Div	Ex.Dec 22	12.75	12.75	12.75	0.00	0.00%	01/01
STOXX600 RE	Ex.Mar 22	187.60	188.40	184.20	+1.40	+0.75%	03:00:56
STOXX600 Retail	Ex.Mar 22	418.70	418.70	411.60	-0.70	-0.17%	03:29:00
STOXX600 Technology	Ex.Mar 22	693.80	705.30	685.80	-13.60	-1.92%	04:17:45
STOXX600 Telecom	Ex.Mar 22	236.70	236.80	229.50	+4.40	+1.89%	03:37:30
STOXX600 Telecom Div	Ex.Dec 22	9.30	9.30	9.30	0.00	0.00%	01/01
STOXX600 Trvl&Lei	Ex.Mar 22	226.00	228.60	224.00	-4.00	-1.74%	05:22:02
STOXX600 Utilities	Ex.Mar 22	394.60	398.30	386.40	+4.80	+1.23%	05:22:39
STOXX600 Utilities Div	Ex.Dec 22	16.20	16.20	16.20	0.00	0.00%	01/01
STOXX Banks	Ex.Mar 22	106.15	108.55	103.75	+0.05	+0.05%	08:04:32
STOXX Banks Dividend	Ex.Dec 22	5.21	5.21	5.21	0.00	0.00%	01/01
STOXX Basic Resources	Ex.Mar 22	243.60	245.80	240.70	-8.10	-3.22%	03:29:57
STOXX Chemicals	Ex.Mar 22	1,466.60	1,466.60	1,442.40	+9.40	+0.65%	02:54:23
STOXX Cons&Materials	Ex.Mar 22	520.40	521.10	514.50	-1.60	-0.31%	05:06:06
STOXX Financial Services	Ex.Mar 22	554.20	554.20	554.20	0.00	0.00%	26/01
STOXX Food&Beverage	Ex.Mar 22	558.20	559.30	550.80	+2.30	+0.41%	03:26:09
STOXX Health Care	Ex.Mar 22	870.90	870.90	849.00	+8.70	+1.01%	03:24:03
STOXX Ind Gds&Ser	Ex.Mar 22	1,059.80	1,061.40	1,049.40	-13.50	-1.26%	27/01
STOXX Insurance	Ex.Mar 22	323.60	325.90	320.90	+3.90	+1.22%	03:29:47
STOXX Insurance Dividend	Ex.Dec 22	15.80	15.80	15.80	0.00	0.00%	01/01
STOXX Large	Ex.Mar 22	463.30	466.60	455.60	+0.80	+0.17%	03:29:42
STOXX Large200	Ex.Mar 22	470.50	471.10	464.10	+4.00	+0.86%	03:15:15
STOXX Media	Ex.Mar 22	259.80	259.80	254.60	+0.20	+0.08%	03:26:44
STOXX Mid	Ex.Mar 22	514.40	515.50	509.90	-2.70	-0.52%	27/01
STOXX Mid200	Ex.Mar 22	555.60	558.30	549.60	+0.20	+0.04%	03:29:59
STOXX Oil&Gas	Ex.Mar 22	314.30	316.30	306.50	+3.60	+1.16%	03:25:38
STOXX Oil&Gas Dividend	Ex.Dec 22	15.00	15.00	15.00	0.00	0.00%	01/01
STOXX Per&Hou Goods	Ex.Mar 22	1,440.10	1,440.10	1,413.80	+14.00	+0.98%	03:48:26
STOXX RE	Ex.Mar 22	221.70	221.70	220.10	+0.50	+0.23%	27/01
STOXX Retail	Ex.Mar 22	652.50	654.40	644.90	-6.80	-1.03%	03:28:46
STOXX Select Div30 (FD3D)	Ex.Dec 22	100.10	100.10	100.10	0.00	0.00%	01/01
STOXX Select Div30 (FEDV)	Ex.Mar 22	1,952.00	1,972.00	1,909.00	+21.50	+1.11%	05:18:57
STOXX Small	Ex.Mar 22	343.00	344.90	337.10	+1.60	+0.47%	03:30:14
STOXX Small200	Ex.Mar 22	368.50	370.20	365.70	+0.90	+0.24%	03:29:57
STOXX Technology	Ex.Mar 22	848.00	858.80	836.10	-15.80	-1.83%	02:57:10
STOXX Telecom Div	Ex.Dec 22	11.00	11.00	11.00	0.00	0.00%	01/01
STOXX Telecommunications	Ex.Mar 22	282.40	283.20	275.00	+3.80	+1.36%	05:07:04
STOXX Travel&Leisure	Ex.Mar 22	194.40	194.40	189.00	+0.80	+0.41%	00:39:08
STOXX Utilities	Ex.Mar 22	386.60	387.90	377.20	+6.50	+1.71%	03:28:40
STOXX Utilities Dividend	Ex.Dec 22	16.10	16.10	16.10	0.00	0.00%	01/01
STOXX600 Per&Hou Gds	Ex.Mar 22	1,045.70	1,045.70	1,028.90	+1.60	+0.15%	03:29:00
STOXX Automobiles&Parts	Ex.Mar 22	642.00	648.50	634.10	+4.30	+0.67%	03:17:28
iShares DAX	Ex.Jun 22	134.86	134.86	134.86	0.00	0.00%	07/01
iShares DAX	Ex.Sep 22	134.69	134.69	134.69	0.00	0.00%	07/01
iShares DAX	Ex.Mar 22	131.66	131.66	131.66	0.00	0.00%	01/01
Mini MDAX	Ex.Mar 22	33,010.00	33,255.00	32,633.00	-81.00	-0.24%	07:45:43
MSCI Japan	Ex.Mar 22	7,439.00	7,443.00	7,439.00	-190.00	-2.49%	07:03:11
MSCI Russia	Ex.Mar 22	675.60	675.60	675.60	0.00	0.00%	27/01
OMXH25	Ex.Mar 22	5,221.90	5,222.00	5,221.90	-29.00	-0.55%	03:34:04
RDX USD	Ex.Jun 22	1,869.50	1,869.50	1,869.50	0.00	0.00%	07/01
RDX USD	Ex.Sep 22	1,824.50	1,824.50	1,824.50	0.00	0.00%	07/01
RDX USD	Ex.Mar 22	1,722.00	1,739.00	1,612.00	+115.50	+7.19%	04:38:05
SLI Swiss Leader	Ex.Mar 22	1,894.00	1,894.00	1,894.00	0.00	0.00%	25/01
SLI Swiss Leader	Ex.Jun 22	2,000.40	2,000.40	2,000.40	0.00	0.00%	07/01
SLI Swiss Leader	Ex.Sep 22	1,997.30	1,997.30	1,997.30	0.00	0.00%	07/01
SMI	Ex.Mar 22	12,023.00	12,106.00	11,752.00	+43.0	+0.36%	07:59:54
SMI Dividend	Ex.Dec 22	335.70	335.70	335.70	0.00	0.00%	24/01
SMIM	Ex.Mar 22	3,105.00	3,115.00	3,050.00	+2.00	+0.06%	03:02:19
SMIM	Ex.Jun 22	3,312.00	3,312.00	3,312.00	0.00	0.00%	07/01
SMIM	Ex.Sep 22	3,302.00	3,302.00	3,302.00	0.00	0.00%	07/01
STOXX (FXXE)	Ex.Jun 22	476.20	476.20	476.20	0.00	0.00%	07/01
STOXX Banks	Ex.Jun 22	100.00	100.00	100.00	0.00	0.00%	26/01
STOXX Banks Dividend	Ex.Dec 23	5.30	5.30	5.30	0.00	0.00%	27/01
STOXX Banks Dividend	Ex.Dec 24	5.25	5.25	5.25	0.00	0.00%	27/01
STOXX Basic Resources	Ex.Jun 22	256.00	256.00	256.00	0.00	0.00%	07/01
STOXX Chemicals	Ex.Jun 22	1,490.60	1,490.60	1,490.60	0.00	0.00%	07/01
STOXX Europe 50 (FSTX)	Ex.Jun 22	3,734.00	3,734.00	3,734.00	0.00	0.00%	07/01
STOXX Health Care	Ex.Jun 22	884.40	884.40	884.40	0.00	0.00%	07/01
STOXX Insurance	Ex.Jun 22	306.70	306.70	306.70	0.00	0.00%	07/01
STOXX Insurance Dividend	Ex.Dec 23	16.55	16.55	16.55	0.00	0.00%	07/01
STOXX Insurance Dividend	Ex.Dec 24	17.30	17.30	17.30	0.00	0.00%	07/01
STOXX Mid	Ex.Jun 22	527.20	527.20	527.20	0.00	0.00%	07/01
STOXX Mid200	Ex.Jun 22	581.40	581.40	581.40	0.00	0.00%	07/01
STOXX Oil&Gas	Ex.Jun 22	294.60	294.60	294.60	0.00	0.00%	07/01
STOXX Oil&Gas Dividend	Ex.Dec 23	15.00	15.00	15.00	0.00	0.00%	07/01
STOXX Oil&Gas Dividend	Ex.Dec 24	15.00	15.00	15.00	0.00	0.00%	07/01
STOXX RE	Ex.Jun 22	215.50	215.50	215.50	0.00	0.00%	07/01
STOXX Retail	Ex.Jun 22	658.10	658.10	658.10	0.00	0.00%	07/01
STOXX Select Div30 (FD3D)	Ex.Dec 23	100.30	100.30	100.30	0.00	0.00%	22/01
STOXX Select Div30 (FD3D)	Ex.Dec 24	97.50	97.50	97.50	0.00	0.00%	25/01
STOXX Select Div30 (FEDV)	Ex.Jun 22	1,914.50	1,914.50	1,914.50	0.00	0.00%	07/01
STOXX Small	Ex.Jun 22	356.70	356.70	356.70	0.00	0.00%	07/01
STOXX Small200	Ex.Jun 22	394.10	394.10	394.10	0.00	0.00%	07/01
STOXX Technology	Ex.Jun 22	931.40	931.40	931.40	0.00	0.00%	07/01
STOXX Telecom Div	Ex.Dec 23	11.50	11.50	11.50	0.00	0.00%	07/01
STOXX Telecom Div	Ex.Dec 24	12.00	12.00	12.00	0.00	0.00%	07/01
STOXX Telecommunications	Ex.Jun 22	274.10	274.10	274.10	0.00	0.00%	07/01
STOXX Utilities	Ex.Jun 22	374.70	374.70	374.70	0.00	0.00%	07/01
STOXX Utilities Dividend	Ex.Dec 23	16.60	16.60	16.60	0.00	0.00%	07/01
STOXX Utilities Dividend	Ex.Dec 24	17.10	17.10	17.10	0.00	0.00%	07/01
STOXX600 Auto & Parts	Ex.Jun 22	676.90	676.90	676.90	0.00	0.00%	07/01
STOXX600 Banks	Ex.Jun 22	149.60	149.60	149.60	0.00	0.00%	07/01
STOXX600 Basic Resources	Ex.Jun 22	615.00	615.00	615.00	0.00	0.00%	07/01
STOXX600 Chemicals	Ex.Jun 22	1,335.60	1,335.60	1,335.60	0.00	0.00%	07/01
STOXX600 Cons&Mat	Ex.Jun 22	626.50	626.50	626.50	0.00	0.00%	07/01
STOXX600 Financial Serv	Ex.Jun 22	734.50	734.50	734.50	0.00	0.00%	07/01
STOXX600 Food&Beverage	Ex.Jun 22	841.20	841.20	841.20	0.00	0.00%	07/01
STOXX600 Health Care	Ex.Jun 22	1,024.60	1,024.60	1,024.60	0.00	0.00%	07/01
STOXX600 Ind Gd&Ser	Ex.Jun 22	778.40	778.40	778.40	0.00	0.00%	07/01
STOXX600 Insurance	Ex.Jun 22	322.40	322.40	322.40	0.00	0.00%	07/01
STOXX600 Insurance Div	Ex.Dec 23	15.70	15.70	15.70	0.00	0.00%	07/01
STOXX600 Insurance Div	Ex.Dec 24	16.20	16.20	16.20	0.00	0.00%	07/01
STOXX600 Media	Ex.Jun 22	356.40	356.40	356.40	0.00	0.00%	07/01
STOXX600 Oil&Gas	Ex.Jun 22	283.90	283.90	283.90	0.00	0.00%	07/01
STOXX600 Oil&Gas Div	Ex.Dec 23	12.00	12.00	12.00	0.00	0.00%	07/01
STOXX600 Oil&Gas Div	Ex.Dec 24	11.25	11.25	11.25	0.00	0.00%	07/01
STOXX600 Per&Hou Gds	Ex.Jun 22	1,076.50	1,076.50	1,076.50	0.00	0.00%	07/01
STOXX600 RE	Ex.Jun 22	190.80	190.80	190.80	0.00	0.00%	07/01
STOXX600 Retail	Ex.Jun 22	437.80	437.80	437.80	0.00	0.00%	07/01
STOXX600 Technology	Ex.Jun 22	764.30	764.30	764.30	0.00	0.00%	07/01
STOXX600 Telecom	Ex.Jun 22	222.50	222.50	222.50	0.00	0.00%	07/01
STOXX600 Telecom Div	Ex.Dec 23	9.70	9.70	9.70	0.00	0.00%	07/01
STOXX600 Telecom Div	Ex.Dec 24	10.10	10.10	10.10	0.00	0.00%	07/01
STOXX600 Trvl&Lei	Ex.Jun 22	235.20	235.20	235.20	0.00	0.00%	07/01
STOXX600 Utilities	Ex.Jun 22	384.80	384.80	384.80	0.00	0.00%	07/01
STOXX600 Utilities Div

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