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 2017 | 22,305.0 | 22,334.0 | 22,259.0 | -28.0 | -0.13% | 22/09 | ||
| S&P 500 | Dec 2017 | 2,499.50 | 2,501.00 | 2,492.00 | -1.50 | -0.06% | 22/09 | ||
| Nasdaq | Dec 2017 | 5,934.76 | 5,945.38 | 5,911.38 | -10.49 | -0.18% | 22/09 | ||
| Russell 2000 | Dec 2017 | 1,450.8 | 1,453.2 | 1,438.6 | +5.5 | +0.38% | 22/09 | ||
| S&P MidCap 400 F | Dec 2017 | 1,768.40 | 1,770.00 | 1,757.40 | +4.30 | +0.24% | 22/09 | ||
| S&P 500 VIX | Oct 2017 | 12.43 | 12.82 | 12.32 | +0.05 | +0.40% | 22/09 | ||
| S&P/TSX 60 | Dec 2017 | 904.25 | 905.90 | 901.65 | -0.65 | -0.07% | 22/09 | ||
| DAX | Dec 2017 | 12,596.8 | 12,635.5 | 12,539.7 | -1.7 | -0.01% | 22/09 | ||
| CAC 40 | Oct 2017 | 5,276.0 | 5,285.5 | 5,249.5 | +20.0 | +0.38% | 22/09 | ||
| FTSE 100 | Dec 2017 | 7,268.0 | 7,279.8 | 7,191.5 | +56.8 | +0.79% | 22/09 | ||
| Euro Stoxx 50 | Dec 2017 | 3,529.0 | 3,540.0 | 3,517.0 | -1.0 | -0.03% | 22/09 | ||
| FTSE MIB | Dec 2017 | 22,492.50 | 22,560.00 | 22,377.50 | +57.50 | +0.26% | 22/09 | ||
| SMI | Dec 2017 | 9,121.5 | 9,139.0 | 9,099.0 | +9.5 | +0.10% | 22/09 | ||
| IBEX 35 | Oct 2017 | 10,294.5 | 10,295.0 | 10,233.5 | +18.9 | +0.18% | 22/09 | ||
| ATX | Dec 2017 | 3,300.0 | 3,300.0 | 3,295.0 | +14.0 | +0.43% | 22/09 | ||
| WIG20 | Dec 2017 | 2,486.5 | 2,486.5 | 2,466.5 | +10.5 | +0.42% | 22/09 | ||
| AEX | Oct 2017 | 527.92 | 529.00 | 526.50 | -0.23 | -0.04% | 22/09 | ||
| BUX | Dec 2017 | 38,045.0 | 38,050.0 | 37,830.0 | +115.0 | +0.30% | 22/09 | ||
| RTS | Dec 2017 | 111,945 | 112,325 | 111,520 | +30 | +0.03% | 22/09 | ||
| OBX | Oct 2017 | 702.85 | 703.65 | 699.85 | +0.15 | +0.02% | 22/09 | ||
| OMXC20 | Oct 2017 | 1,172.38 | 1,173.25 | 1,166.00 | +3.63 | +0.31% | 22/09 | ||
| OMXS30 | Oct 2017 | 1,597.88 | 1,597.88 | 1,589.12 | +3.63 | +0.23% | 22/09 | ||
| BEL 20 | Dec 2017 | 3,903.00 | 3,903.00 | 3,903.00 | 0.00 | 0.00% | 07/09 | ||
| PSI 20 | Dec 2017 | 5,319.00 | 5,319.00 | 5,317.00 | +18.00 | +0.34% | 22/09 | ||
| Greece 20 | Oct 2017 | 2,049.50 | 2,050.00 | 2,015.13 | +33.87 | +1.68% | 22/09 | ||
| iBovespa | Oct 2017 | 75,668 | 76,132 | 75,408 | -250 | -0.33% | 22/09 | ||
| IPC | Dec 2017 | 50,720.0 | 50,750.0 | 50,690.0 | -149.0 | -0.29% | 22/09 | ||
| BIST 30 | Oct 2017 | 129.525 | 130.200 | 128.475 | +0.125 | +0.10% | 22/09 | ||
| Nikkei 225 | Dec 2017 | 20,203.0 | 20,288.0 | 20,123.0 | -17.0 | -0.08% | 22/09 | ||
| TOPIX | Dec 2017 | 1,654.75 | 1,661.75 | 1,647.75 | -6.00 | -0.36% | 22/09 | ||
| Hang Seng | Oct 2017 | 27,770.0 | 27,770.0 | 27,770.0 | 0.0 | 0.00% | 22/09 | ||
| China H-Shares | Sep 2017 | 11,088.00 | 11,108.00 | 11,077.00 | +5.00 | +0.05% | 22/09 | ||
| CSI 300 | Oct 2017 | 3,829.40 | 3,838.00 | 3,812.00 | -9.60 | -0.25% | 22/09 | ||
| China A50 | Oct 2017 | 12,032.50 | 12,032.50 | 12,032.50 | 0.00 | 0.00% | 22/09 | ||
| S&P/ASX 200 | Dec 2017 | 5,678.5 | 5,686.5 | 5,641.5 | +18.0 | +0.32% | 22/09 | ||
| Singapore MSCI | Dec 2017 | 359.10 | 359.10 | 359.10 | 0.00 | 0.00% | 22/09 | ||
| Nifty 50 | Oct 2017 | 10,021.70 | 10,021.70 | 10,021.70 | 0.00 | 0.00% | 22/09 | ||
| Bank NIFTY | Oct 2017 | 24,485.40 | 24,805.90 | 24,465.65 | -409.45 | -1.64% | 22/09 | ||
| KOSPI 200 | Dec 2017 | 317.10 | 320.10 | 316.40 | -2.30 | -0.72% | 22/09 | ||
| SGX MSCI Taiwan | Dec 2017 | 390.30 | 390.30 | 390.30 | 0.00 | 0.00% | 22/09 | ||
| TAIEX | Oct 2017 | 10,423.00 | 10,442.00 | 10,411.00 | -9.00 | -0.09% | 22/09 | ||
| FTSE/JSE 40 | Dec 2017 | 50,292 | 50,491 | 50,094 | -162 | -0.32% | 22/09 | ||
| MDAX | Dec 2017 | 25,570.50 | 25,615.50 | 25,464.00 | +40.50 | +0.16% | 22/09 | ||
| TecDAX | Dec 2017 | 2,399.00 | 2,410.25 | 2,381.50 | +11.00 | +0.46% | 22/09 |
US Futures Market Quotes (10-minute Delayed)
Indices Futures prices as of September 24th, 2017 - 08:56 CDT
| Name | Month | Last | Chg. | Open | High | Low | Time | Chart | |
|---|---|---|---|---|---|---|---|---|---|
| E-Mini S&P 500 | Dec 17 | 2499.50s | -1.50 | 2500.75 | 2501.00 | 2492.00 | 09/22/17 | Q / C / O | |
| E-Mini Nasdaq 100 | Dec 17 | 5935.75s | -9.50 | 5944.25 | 5945.50 | 5911.00 | 09/23/17 | Q / C / O | |
| DJIA mini-sized | Dec 17 | 22299s | -34 | 22326 | 22334 | 22258 | 09/23/17 | Q / C / O | |
| Russell 2000 Mini | Dec 17 | 1451.20s | +5.90 | 1444.00 | 1453.80 | 1438.50 | 09/23/17 | Q / C / O | |
| E-Mini S&P Midcap | Dec 17 | 1768.50s | +5.30 | 1764.10 | 1770.00 | 1757.40 | 09/22/17 | Q / C / O | |
| S&P 500 Index | Dec 17 | 2499.40s | -1.50 | 2500.40 | 2500.70 | 2492.30 | 09/23/17 | Q / C / O | |
| E-Mini S&P Smallcap | Dec 17 | 872.00s | +6.00 | 0.00 | 872.00 | 872.00 | 09/23/17 | Q / C / O | |
| CBOE S&P 500 VIX | Oct 17 | 12.425s | +0.100 | 12.350 | 12.850 | 12.300 | 09/23/17 | Q / C / O | |
| Dax Index | Dec 17 | 12586.5s | -12.0 | 12550.5 | 12637.0 | 12543.5 | 09/22/17 | Q / C / O |
EUREX Futures Market Quotes
| Index | Month | Last | High | Low | Chg. | Chg. % | Time | |
|---|---|---|---|---|---|---|---|---|
| DAX | Dec 2017 | 12,605.0 | 12,637.0 | 12,543.5 | +6.5 | +0.05% | 22/09 | |
| DAX Price Index Dividend | Dec 2017 | 143.10 | 143.10 | 143.10 | 0.00 | 0.00% | 21/09 | |
| DivDAX | Dec 2017 | 174.40 | 173.45 | 173.45 | -0.20 | -0.11% | 22/09 | |
| DivDAX Dividend | Dec 2017 | 5.25 | 5.25 | 5.25 | 0.00 | 0.00% | 21/09 | |
| STOXX (FXXE) | Dec 2017 | 382.70 | 383.70 | 382.60 | -0.10 | -0.03% | 22/09 | |
| Euro Stoxx 50 | Dec 2017 | 3,530.0 | 3,540.0 | 3,517.0 | -1.0 | -0.03% | 22/09 | |
| STOXX50 (FSTX) | Dec 2017 | 3,114.00 | 3,116.00 | 3,099.00 | +3.00 | +0.10% | 22/09 | |
| STOXX50 Dividend | Dec 2017 | 116.90 | 117.00 | 116.90 | -0.10 | -0.09% | 22/09 | |
| STOXX50 ex Financials | Dec 2017 | 1,779.50 | 1,779.50 | 1,779.50 | 0 | 0% | 04/08 | |
| STOXX600 | Dec 2017 | 382.00 | 382.10 | 380.30 | +0.40 | +0.10% | 22/09 | |
| STOXX600 Auto&Parts | Dec 2017 | 588.90 | 591.50 | 585.10 | +1.50 | +0.26% | 22/09 | |
| STOXX600 Banks | Dec 2017 | 185.60 | 185.70 | 184.40 | +0.30 | +0.16% | 22/09 | |
| STOXX600 Basic Resources | Dec 2017 | 426.00 | 426.70 | 419.80 | -0.60 | -0.14% | 22/09 | |
| STOXX600 Chemicals | Dec 2017 | 921.80 | 924.60 | 921.80 | -1.00 | -0.11% | 22/09 | |
| STOXX600 Cons&Mat | Dec 2017 | 459.70 | 460.40 | 459.20 | -1.00 | -0.22% | 22/09 | |
| STOXX600 Financial Serv | Dec 2017 | 473.10 | 473.20 | 472.20 | -0.70 | -0.15% | 22/09 | |
| STOXX600 Food&Beverage | Dec 2017 | 643.00 | 645.90 | 643.00 | -0.70 | -0.11% | 22/09 | |
| STOXX600 Health Care | Dec 2017 | 747.40 | 749.30 | 744.40 | +1.30 | +0.17% | 22/09 | |
| STOXX600 Ind Gd&Ser | Dec 2017 | 520.30 | 521.80 | 519.00 | -1.70 | -0.33% | 22/09 | |
| STOXX600 Insurance | Dec 2017 | 278.80 | 279.00 | 277.20 | +0.10 | +0.04% | 22/09 | |
| STOXX600 Insurance Div | Dec 2017 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 21/09 | |
| STOXX600 Media | Dec 2017 | 263.30 | 264.00 | 263.30 | -0.40 | -0.15% | 22/09 | |
| STOXX600 Oil&Gas | Dec 2017 | 298.20 | 299.80 | 296.90 | -0.40 | -0.13% | 22/09 | |
| STOXX600 Oil&Gas Div | Dec 2017 | 13.70 | 13.70 | 13.70 | 0.00 | 0.00% | 21/09 | |
| STOXX600 RE | Dec 2017 | 167.20 | 168.10 | 167.10 | -0.40 | -0.24% | 22/09 | |
| STOXX600 Retail | Dec 2017 | 299.60 | 299.60 | 298.90 | +0.30 | +0.10% | 22/09 | |
| STOXX600 Technology | Dec 2017 | 430.60 | 431.90 | 430.20 | +0.50 | +0.12% | 22/09 | |
| STOXX600 Telecom | Dec 2017 | 281.70 | 282.80 | 280.60 | -0.50 | -0.18% | 22/09 | |
| STOXX600 Telecom Div | Dec 2017 | 11.80 | 11.80 | 11.80 | 0.00 | 0.00% | 21/09 | |
| STOXX600 Trvl&Lei | Dec 2017 | 246.20 | 246.60 | 245.90 | +1.30 | +0.53% | 22/09 | |
| STOXX600 Utilities | Dec 2017 | 298.40 | 298.80 | 296.70 | -0.80 | -0.27% | 22/09 | |
| STOXX600 Utilities Div | Dec 2017 | 12.30 | 12.30 | 12.30 | 0.00 | 0.00% | 21/09 | |
| STOXX Banks | Dec 2017 | 135.40 | 136.20 | 134.70 | +0.20 | +0.15% | 22/09 | |
| STOXX Banks Dividend | Dec 2017 | 4.75 | 4.75 | 4.75 | 0.00 | 0.00% | 21/09 | |
| STOXX Basic Resources | Dec 2017 | 225.50 | 225.50 | 224.10 | -1.20 | -0.53% | 22/09 | |
| STOXX Chemicals | Dec 2017 | 1,078.00 | 1,078.00 | 1,078.00 | +2.90 | +0.27% | 22/09 | |
| STOXX Cons&Materials | Dec 2017 | 447.20 | 447.20 | 447.20 | -2.20 | -0.49% | 22/09 | |
| STOXX Financial Services | Dec 2017 | 421.30 | 421.30 | 421.30 | 0.00 | 0.00% | 21/09 | |
| STOXX Food&Beverage | Dec 2017 | 588.50 | 588.80 | 588.50 | -0.30 | -0.05% | 22/09 | |
| STOXX Health Care | Dec 2017 | 890.30 | 890.60 | 890.00 | 0.00 | 0.00% | 21/09 | |
| STOXX Ind Gds&Ser | Dec 2017 | 800.10 | 802.80 | 799.10 | -2.20 | -0.27% | 22/09 | |
| STOXX Insurance | Dec 2017 | 265.20 | 265.60 | 264.10 | +0.40 | +0.15% | 22/09 | |
| STOXX Insurance Dividend | Dec 2017 | 10.70 | 10.70 | 10.70 | 0.00 | 0.00% | 21/09 | |
| STOXX Large | Dec 2017 | 387.30 | 387.30 | 387.30 | 0 | 0% | 20/09 | |
| STOXX Large200 | Dec 2017 | 383.90 | 384.10 | 383.90 | -0.10 | -0.03% | 22/09 | |
| STOXX Media | Dec 2017 | 223.60 | 223.60 | 223.10 | 0 | 0% | 15/09 | |
| STOXX Mid | Dec 2017 | 438.20 | 438.20 | 437.10 | -0.30 | -0.07% | 22/09 | |
| STOXX Mid200 | Dec 2017 | 460.60 | 460.60 | 458.50 | +0.60 | +0.13% | 22/09 | |
| STOXX Oil&Gas | Dec 2017 | 301.50 | 301.80 | 299.50 | +1.10 | +0.37% | 22/09 | |
| STOXX Oil&Gas Dividend | Dec 2017 | 13.65 | 13.65 | 13.65 | 0.00 | 0.00% | 21/09 | |
| STOXX Per&Hou Goods | Dec 2017 | 817.70 | 817.70 | 817.70 | +0.70 | +0.09% | 22/09 | |
| STOXX RE | Dec 2017 | 230.70 | 230.70 | 230.50 | +0.30 | +0.13% | 22/09 | |
| STOXX Retail | Dec 2017 | 472.60 | 472.70 | 472.60 | 0 | 0% | 20/09 | |
| STOXX Select Div30 (FD3D) | Dec 2017 | 94.00 | 94.00 | 94.00 | 0.00 | 0.00% | 21/09 | |
| STOXX Select Div30 (FEDV) | Dec 2017 | 2,093.00 | 2,094.00 | 2,089.50 | -2.50 | -0.12% | 22/09 | |
| STOXX Small | Dec 2017 | 260.80 | 260.80 | 260.10 | +0.50 | +0.19% | 22/09 | |
| STOXX Small200 | Dec 2017 | 286.60 | 286.90 | 285.70 | +0.20 | +0.07% | 22/09 | |
| STOXX Technology | Dec 2017 | 484.30 | 484.30 | 483.20 | +0.20 | +0.04% | 22/09 | |
| STOXX Telecom Div | Dec 2017 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 21/09 | |
| STOXX Telecommunications | Dec 2017 | 327.80 | 328.50 | 326.60 | -0.20 | -0.06% | 22/09 | |
| STOXX Travel&Leisure | Dec 2017 | 222.10 | 222.40 | 222.10 | 0 | 0% | 18/09 | |
| STOXX Utilities | Dec 2017 | 284.30 | 284.40 | 283.60 | +0.10 | +0.04% | 22/09 | |
| STOXX Utilities Dividend | Dec 2017 | 11.46 | 11.46 | 11.46 | 0.00 | 0.00% | 21/09 | |
| STOXX600 Per&Hou Gds | Dec 2017 | 833.80 | 837.00 | 833.10 | +1.60 | +0.19% | 22/09 | |
| STOXX Automobiles&Parts | Dec 2017 | 566.10 | 569.50 | 563.10 | +0.90 | +0.16% | 22/09 | |
| iShares DAX | Dec 2017 | 109.53 | 109.53 | 109.53 | 0.00 | 0.00% | 21/09 | |
| MDAX | Dec 2017 | 25,605.00 | 25,619.00 | 25,474.00 | +50.00 | +0.20% | 22/09 | |
| MSCI Japan | Dec 2017 | 6,023.00 | 6,023.00 | 6,023.00 | +2.00 | +0.03% | 22/09 | |
| MSCI Russia | Dec 2017 | 576.50 | 576.50 | 576.50 | 0.00 | 0.00% | 21/09 | |
| OMXH25 | Dec 2017 | 3,943.00 | 3,943.00 | 3,930.80 | -7.30 | -0.18% | 22/09 | |
| RDX USD | Dec 2017 | 1,316.50 | 1,318.50 | 1,311.00 | +5.50 | +0.42% | 22/09 | |
| BSE Sensex | Oct 2017 | 32,370.00 | 32,370.00 | 32,370.00 | 0.00 | 0.00% | 21/09 | |
| SLI Swiss Leader | Dec 2017 | 1,469.20 | 1,469.40 | 1,467.70 | +4.50 | +0.31% | 22/09 | |
| SMI | Dec 2017 | 9,125.0 | 9,139.0 | 9,098.0 | +13.0 | +0.14% | 22/09 | |
| SMI Dividend | Dec 2017 | 282.80 | 283.10 | 282.80 | 0 | 0% | 08/02 | |
| SMIM | Dec 2017 | 2,496.00 | 2,496.00 | 2,441.00 | +52.00 | +2.13% | 22/09 | |
| TecDAX | Dec 2017 | 2,407.50 | 2,408.50 | 2,382.50 | +21.00 | +0.88% | 22/09 | |
| VSTOXX Mini | Oct 2017 | 14.65 | 14.85 | 14.45 | +0.30 | +2.09% | 22/09 |
  |
| © 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.
