Sign up to create alerts for Instruments,
Economic Events and content by followed authors
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 2017 | 21,552.5 | 21,577.0 | 21,547.5 | -7.5 | -0.03% | 06:49:58 | ||
| S&P 500 | Sep 2017 | 2,472.50 | 2,475.75 | 2,472.00 | -1.50 | -0.06% | 06:49:47 | ||
| Nasdaq | Sep 2017 | 5,927.50 | 5,936.38 | 5,927.00 | -6.25 | -0.11% | 06:49:58 | ||
| Russell 2000 | Sep 2017 | 1,448.3 | 1,450.9 | 1,448.0 | -1.6 | -0.11% | 06:49:31 | ||
| S&P MidCap 400 F | Sep 2017 | 1,789.75 | 1,792.20 | 1,789.05 | -1.85 | -0.10% | 06:44:27 | ||
| S&P 500 VIX | Aug 2017 | 11.28 | 11.28 | 11.18 | +0.10 | +0.89% | 04:24:44 | ||
| S&P/TSX 60 | Sep 2017 | 893.35 | 898.70 | 891.15 | +3.95 | +0.44% | 25/07 | ||
| DAX | Sep 2017 | 12,249.2 | 12,261.6 | 12,240.5 | -10.3 | -0.08% | 06:44:25 | ||
| CAC 40 | Aug 2017 | 5,166.0 | 5,193.5 | 5,128.0 | +39.0 | +0.76% | 25/07 | ||
| FTSE 100 | Sep 2017 | 7,371.2 | 7,382.5 | 7,368.5 | -9.3 | -0.13% | 06:47:53 | ||
| Euro Stoxx 50 | Sep 2017 | 3,469.0 | 3,489.0 | 3,447.0 | +28.0 | +0.81% | 25/07 | ||
| FTSE MIB | Sep 2017 | 21,465.00 | 21,560.00 | 21,332.50 | +177.00 | +0.83% | 25/07 | ||
| SMI | Sep 2017 | 8,943.5 | 8,973.5 | 8,893.0 | +49.5 | +0.56% | 25/07 | ||
| IBEX 35 | Aug 2017 | 10,502.5 | 10,604.5 | 10,433.0 | +92.9 | +0.89% | 25/07 | ||
| ATX | Sep 2017 | 3,208.5 | 3,208.5 | 3,182.0 | +55.5 | +1.76% | 25/07 | ||
| WIG20 | Sep 2017 | 2,343.5 | 2,348.5 | 2,331.5 | +6.5 | +0.28% | 25/07 | ||
| AEX | Aug 2017 | 521.42 | 522.95 | 518.83 | +3.37 | +0.65% | 25/07 | ||
| BUX | Dec 2017 | 35,280.0 | 35,400.0 | 35,210.0 | -70.0 | -0.20% | 25/07 | ||
| RTS | Sep 2017 | 101,945 | 102,150 | 100,485 | +460 | +0.45% | 25/07 | ||
| OBX | Aug 2017 | 653.10 | 655.15 | 647.90 | +0.75 | +0.11% | 25/07 | ||
| OMXC20 | Aug 2017 | 1,159.88 | 1,163.13 | 1,152.50 | +6.63 | +0.57% | 25/07 | ||
| OMXS30 | Aug 2017 | 1,567.12 | 1,573.62 | 1,566.62 | +0.87 | +0.06% | 25/07 | ||
| BEL 20 | Aug 2017 | 3,905.00 | 3,905.00 | 3,905.00 | 0.00 | 0.00% | 20/07 | ||
| PSI 20 | Sep 2017 | 5,290.00 | 5,290.00 | 5,288.00 | +29.00 | +0.55% | 25/07 | ||
| Greece 20 | Aug 2017 | 2,193.88 | 2,206.50 | 2,185.75 | -10.62 | -0.48% | 25/07 | ||
| iBovespa | Aug 2017 | 66,042 | 66,068 | 65,655 | +572 | +0.87% | 25/07 | ||
| IPC | Sep 2017 | 51,760.0 | 51,850.0 | 51,710.0 | +19.0 | +0.04% | 25/07 | ||
| BIST 30 | Aug 2017 | 133.475 | 134.000 | 133.125 | +0.300 | +0.23% | 25/07 | ||
| Nikkei 225 | Sep 2017 | 20,030.0 | 20,102.5 | 20,010.0 | +110.0 | +0.55% | 06:49:13 | ||
| TOPIX | Sep 2017 | 1,617.75 | 1,627.75 | 1,616.25 | -6.50 | -0.40% | 06:49:21 | ||
| Hang Seng | Aug 2017 | 26,796.5 | 26,917.0 | 26,727.5 | -12.5 | -0.05% | 06:00:06 | ||
| China H-Shares | Jul 2017 | 10,770.00 | 10,870.00 | 10,749.00 | -31.00 | -0.29% | 05:59:00 | ||
| CSI 300 | Aug 2017 | 3,674.20 | 3,720.40 | 3,674.20 | -30.20 | -0.82% | 05:30:00 | ||
| China A50 | Aug 2017 | 11,790.00 | 11,972.50 | 11,775.00 | -77.50 | -0.65% | 06:46:00 | ||
| S&P/ASX 200 | Sep 2017 | 5,726.5 | 5,732.5 | 5,711.0 | +22.5 | +0.39% | 06:50:04 | ||
| Singapore MSCI | Sep 2017 | 367.90 | 368.88 | 367.15 | +0.45 | +0.12% | 05:13:55 | ||
| Nifty 50 | Aug 2017 | 10,027.75 | 10,041.50 | 10,011.50 | +55.10 | +0.55% | 06:50:04 | ||
| Bank NIFTY | Aug 2017 | 24,626.20 | 24,645.00 | 24,575.00 | +26.15 | +0.11% | 06:49:00 | ||
| KOSPI 200 | Sep 2017 | 319.90 | 321.60 | 319.50 | -1.10 | -0.34% | 06:30:00 | ||
| SGX MSCI Taiwan | Sep 2017 | 389.55 | 392.55 | 388.85 | -1.20 | -0.31% | 06:49:24 | ||
| TAIEX | Aug 2017 | 10,343.00 | 10,421.00 | 10,330.00 | -19.00 | -0.18% | 06:34:00 | ||
| FTSE/JSE 40 | Sep 2017 | 48,354 | 48,624 | 48,202 | +175 | +0.36% | 25/07 | ||
| MDAX | Sep 2017 | 24,603.00 | 24,685.50 | 24,495.50 | -28.00 | -0.11% | 25/07 | ||
| TecDAX | Sep 2017 | 2,256.75 | 2,272.25 | 2,255.50 | -2.25 | -0.10% | 25/07 |
US Futures Market Quotes (10-minute Delayed)
Indices Futures prices as of July 25th, 2017 - 23:36 CDT
| Name | Month | Last | Chg. | Open | High | Low | Time | Chart | |
|---|---|---|---|---|---|---|---|---|---|
| E-Mini S&P 500 | Sep 17 | 2472.75 | -1.25 | 2475.25 | 2475.75 | 2472.00 | 23:37 | Q / C / O | |
| E-Mini Nasdaq 100 | Sep 17 | 5927.50 | -6.25 | 5933.75 | 5936.50 | 5927.00 | 23:38 | Q / C / O | |
| DJIA mini-sized | Sep 17 | 21552 | -8 | 21563 | 21577 | 21547 | 23:37 | Q / C / O | |
| Russell 2000 Mini | Sep 17 | 1448.30 | -1.60 | 1449.60 | 1450.80 | 1448.00 | 23:37 | Q / C / O | |
| E-Mini S&P Midcap | Sep 17 | 1789.90 | -2.80 | 1791.10 | 1792.30 | 1789.10 | 23:24 | Q / C / O | |
| S&P 500 Index | Sep 17 | 2473.30 | -0.80 | 2473.00 | 2473.30 | 2473.00 | 21:49 | Q / C / O | |
| E-Mini S&P Smallcap | Sep 17 | 883.70s | +8.10 | 0.00 | 883.70 | 883.70 | 07/25/17 | Q / C / O | |
| CBOE S&P 500 VIX | Sep 17 | 12.620 | +0.045 | 12.550 | 12.650 | 12.530 | 23:22 | Q / C / O | |
| Dax Index | Sep 17 | 12264.0s | +73.5 | 12240.5 | 12294.0 | 12202.5 | 07/25/17 | Q / C / O |
EUREX Futures Market Quotes
| Index | Month | Last | High | Low | Chg. | Chg. % | Time | |
|---|---|---|---|---|---|---|---|---|
| DAX | Sep 2017 | 12,255.5 | 12,294.0 | 12,202.5 | +65.0 | +0.53% | 25/07 | |
| DAX Price Index Dividend | Dec 2017 | 143.10 | 143.10 | 143.10 | 0.00 | 0.00% | 25/07 | |
| DivDAX | Sep 2017 | 165.20 | 165.20 | 165.20 | -1.90 | -1.14% | 24/07 | |
| DivDAX Dividend | Dec 2017 | 5.25 | 5.25 | 5.25 | 0.00 | 0.00% | 25/07 | |
| STOXX (FXXE) | Sep 2017 | 376.20 | 377.30 | 375.60 | +2.60 | +0.70% | 25/07 | |
| Euro Stoxx 50 | Sep 2017 | 3,468.0 | 3,489.0 | 3,447.0 | +27.0 | +0.78% | 25/07 | |
| STOXX50 (FSTX) | Sep 2017 | 3,109.00 | 3,124.00 | 3,096.00 | +21.00 | +0.68% | 25/07 | |
| STOXX50 Dividend | Dec 2017 | 116.60 | 116.80 | 116.60 | -0.20 | -0.17% | 25/07 | |
| STOXX50 ex Financials | Sep 2017 | 1,832.00 | 1,832.00 | 1,832.00 | 0.00 | 0.00% | 21/06 | |
| STOXX600 | Sep 2017 | 379.50 | 381.20 | 378.00 | +2.30 | +0.61% | 25/07 | |
| STOXX600 Auto&Parts | Sep 2017 | 538.90 | 542.30 | 536.90 | +0.60 | +0.11% | 25/07 | |
| STOXX600 Banks | Sep 2017 | 188.10 | 188.70 | 185.50 | +3.70 | +2.01% | 25/07 | |
| STOXX600 Basic Resources | Sep 2017 | 412.10 | 412.10 | 402.30 | +11.70 | +2.92% | 25/07 | |
| STOXX600 Chemicals | Sep 2017 | 896.70 | 896.70 | 893.70 | +2.00 | +0.22% | 25/07 | |
| STOXX600 Cons&Mat | Sep 2017 | 452.40 | 452.70 | 452.20 | +2.90 | +0.65% | 25/07 | |
| STOXX600 Financial Serv | Sep 2017 | 473.20 | 473.90 | 472.90 | +2.20 | +0.47% | 25/07 | |
| STOXX600 Food&Beverage | Sep 2017 | 642.40 | 646.40 | 642.20 | +1.00 | +0.16% | 25/07 | |
| STOXX600 Health Care | Sep 2017 | 747.80 | 750.30 | 745.90 | +3.00 | +0.40% | 25/07 | |
| STOXX600 Ind Gd&Ser | Sep 2017 | 505.00 | 505.80 | 504.30 | +3.20 | +0.64% | 25/07 | |
| STOXX600 Insurance | Sep 2017 | 282.40 | 283.20 | 280.50 | +3.20 | +1.15% | 25/07 | |
| STOXX600 Insurance Div | Dec 2017 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 25/07 | |
| STOXX600 Media | Sep 2017 | 273.00 | 275.10 | 272.50 | +0.90 | +0.33% | 25/07 | |
| STOXX600 Oil&Gas | Sep 2017 | 286.70 | 287.10 | 283.30 | +3.40 | +1.20% | 25/07 | |
| STOXX600 Oil&Gas Div | Dec 2017 | 13.70 | 13.70 | 13.70 | 0.00 | 0.00% | 25/07 | |
| STOXX600 RE | Sep 2017 | 169.60 | 170.60 | 169.60 | +0.10 | +0.06% | 25/07 | |
| STOXX600 Retail | Sep 2017 | 301.60 | 302.10 | 300.90 | +0.20 | +0.07% | 25/07 | |
| STOXX600 Technology | Sep 2017 | 418.20 | 420.00 | 417.60 | +1.20 | +0.29% | 25/07 | |
| STOXX600 Telecom | Sep 2017 | 293.00 | 296.00 | 293.00 | -0.50 | -0.17% | 25/07 | |
| STOXX600 Telecom Div | Dec 2017 | 11.80 | 11.80 | 11.80 | 0.00 | 0.00% | 25/07 | |
| STOXX600 Trvl&Lei | Sep 2017 | 249.60 | 249.70 | 247.20 | +2.30 | +0.93% | 25/07 | |
| STOXX600 Utilities | Sep 2017 | 289.00 | 292.10 | 289.00 | -0.70 | -0.24% | 25/07 | |
| STOXX600 Utilities Div | Dec 2017 | 12.30 | 12.30 | 12.30 | 0.00 | 0.00% | 25/07 | |
| STOXX Banks | Sep 2017 | 136.50 | 136.60 | 133.20 | +3.40 | +2.55% | 25/07 | |
| STOXX Banks Dividend | Dec 2017 | 4.75 | 4.75 | 4.75 | 0.00 | 0.00% | 25/07 | |
| STOXX Basic Resources | Sep 2017 | 229.10 | 231.60 | 228.50 | -4.70 | -2.01% | 25/07 | |
| STOXX Chemicals | Sep 2017 | 1,042.20 | 1,043.90 | 1,042.20 | +0.80 | +0.08% | 25/07 | |
| STOXX Cons&Materials | Sep 2017 | 436.80 | 436.80 | 436.80 | +3.80 | +0.88% | 25/07 | |
| STOXX Financial Services | Sep 2017 | 409.40 | 409.90 | 407.90 | +4.80 | +1.19% | 25/07 | |
| STOXX Food&Beverage | Sep 2017 | 589.40 | 589.40 | 588.10 | 0.00 | 0.00% | 24/07 | |
| STOXX Health Care | Sep 2017 | 889.50 | 889.80 | 885.90 | +9.50 | +1.08% | 25/07 | |
| STOXX Ind Gds&Ser | Sep 2017 | 771.20 | 771.90 | 770.80 | +5.90 | +0.77% | 25/07 | |
| STOXX Insurance | Sep 2017 | 263.20 | 264.20 | 261.60 | +3.40 | +1.31% | 25/07 | |
| STOXX Insurance Dividend | Dec 2017 | 10.70 | 10.70 | 10.70 | 0.00 | 0.00% | 25/07 | |
| STOXX Large | Sep 2017 | 382.30 | 382.50 | 382.30 | +2.60 | +0.68% | 25/07 | |
| STOXX Large200 | Sep 2017 | 383.70 | 383.80 | 383.70 | +3.40 | +0.89% | 25/07 | |
| STOXX Media | Sep 2017 | 226.30 | 226.30 | 226.30 | 0.00 | 0.00% | 21/07 | |
| STOXX Mid | Sep 2017 | 427.00 | 427.00 | 426.70 | 0.00 | 0.00% | 24/07 | |
| STOXX Mid200 | Sep 2017 | 451.10 | 452.80 | 450.80 | +2.10 | +0.47% | 25/07 | |
| STOXX Oil&Gas | Sep 2017 | 288.80 | 289.40 | 286.40 | +2.10 | +0.73% | 25/07 | |
| STOXX Oil&Gas Dividend | Dec 2017 | 13.65 | 13.65 | 13.65 | 0.00 | 0.00% | 25/07 | |
| STOXX Per&Hou Goods | Sep 2017 | 811.90 | 814.10 | 811.90 | +4.00 | +0.50% | 25/07 | |
| STOXX RE | Sep 2017 | 230.60 | 232.50 | 230.60 | +0.20 | +0.09% | 25/07 | |
| STOXX Retail | Sep 2017 | 490.70 | 491.10 | 489.20 | +0.90 | +0.18% | 25/07 | |
| STOXX Select Div30 (FD3D) | Dec 2017 | 94.00 | 94.00 | 94.00 | 0.00 | 0.00% | 25/07 | |
| STOXX Select Div30 (FEDV) | Sep 2017 | 2,067.50 | 2,068.50 | 2,059.00 | +17.00 | +0.83% | 25/07 | |
| STOXX Small | Sep 2017 | 251.30 | 252.10 | 251.30 | +0.50 | +0.20% | 25/07 | |
| STOXX Small200 | Sep 2017 | 281.80 | 282.10 | 281.80 | +0.90 | +0.32% | 25/07 | |
| STOXX Technology | Sep 2017 | 466.40 | 466.40 | 464.70 | +2.30 | +0.50% | 25/07 | |
| STOXX Telecom Div | Dec 2017 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 25/07 | |
| STOXX Telecommunications | Sep 2017 | 340.80 | 343.70 | 340.70 | +1.00 | +0.29% | 25/07 | |
| STOXX Travel&Leisure | Sep 2017 | 220.00 | 220.00 | 220.00 | 0.00 | 0.00% | 24/07 | |
| STOXX Utilities | Sep 2017 | 272.30 | 275.90 | 272.30 | -0.50 | -0.18% | 25/07 | |
| STOXX Utilities Dividend | Dec 2017 | 11.46 | 11.46 | 11.46 | 0.00 | 0.00% | 25/07 | |
| STOXX600 Per&Hou Gds | Sep 2017 | 857.60 | 863.30 | 857.60 | -5.40 | -0.63% | 25/07 | |
| STOXX Automobiles&Parts | Sep 2017 | 518.20 | 521.50 | 516.80 | +0.60 | +0.12% | 25/07 | |
| iShares DAX | Sep 2017 | 106.70 | 106.70 | 106.70 | 0.00 | 0.00% | 25/07 | |
| MDAX | Sep 2017 | 24,595.00 | 24,679.00 | 24,535.00 | +112.00 | +0.46% | 25/07 | |
| MSCI Japan | Sep 2017 | 5,871.00 | 5,872.00 | 5,871.00 | -5.00 | -0.09% | 25/07 | |
| MSCI Russia | Sep 2017 | 517.00 | 517.00 | 517.00 | 0.00 | 0.00% | 25/07 | |
| OMXH25 | Sep 2017 | 3,874.60 | 3,874.60 | 3,874.60 | -51.50 | -1.31% | 25/07 | |
| RDX USD | Sep 2017 | 1,181.00 | 1,185.00 | 1,173.00 | +5.00 | +0.43% | 25/07 | |
| BSE Sensex | Aug 2017 | 32,230.00 | 32,230.00 | 32,230.00 | 0.00 | 0.00% | 25/07 | |
| SLI Swiss Leader | Sep 2017 | 1,413.40 | 1,413.40 | 1,413.40 | 0.00 | 0.00% | 24/07 | |
| SMI | Sep 2017 | 8,945.0 | 8,974.0 | 8,892.0 | +51.0 | +0.57% | 25/07 | |
| SMI Dividend | Dec 2017 | 282.80 | 283.10 | 282.80 | 0.00 | 0.00% | 08/02 | |
| SMIM | Sep 2017 | 2,333.00 | 2,347.00 | 2,328.00 | -13.00 | -0.55% | 25/07 | |
| TecDAX | Sep 2017 | 2,256.50 | 2,269.00 | 2,256.50 | +3.00 | +0.13% | 25/07 | |
| VSTOXX Mini | Aug 2017 | 14.55 | 15.10 | 14.40 | -0.80 | -5.21% | 25/07 |
  |
| © 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: