Real-Time Stock Indices Futures
Real Time Streaming Futures Quotes (CFDs)
| Index | Month | Last | Prev. | High | Low | Chg. | Chg. % | Time | |
|---|---|---|---|---|---|---|---|---|---|
| Dow 30 | Sep 14 | 16,999.50 | 17,016.00 | 17,044.50 | 16,962.50 | -16.50 | -0.10% | 22/08 | |
| S&P 500 | Sep 14 | 1,987.95 | 1,989.50 | 1,991.45 | 1,981.65 | -1.55 | -0.08% | 22/08 | |
| NQ 100 | Sep 14 | 4,055.90 | 4,047.50 | 4,060.40 | 4,036.80 | +8.40 | +0.21% | 22/08 | |
| Russell 2000 | Sep 14 | 1,159.30 | 1,156.90 | 1,162.00 | 1,151.30 | +2.40 | +0.21% | 22/08 | |
| S&P 500 VIX | Sep 14 | 13.48 | 13.38 | 13.73 | 13.33 | +0.10 | +0.75% | 22/08 | |
| DAX | Sep 14 | 9,354.30 | 9,394.00 | 9,413.50 | 9,291.30 | -39.70 | -0.42% | 22/08 | |
| CAC 40 | Sep 14 | 4,258.90 | 4,292.50 | 4,294.80 | 4,232.30 | -33.60 | -0.78% | 22/08 | |
| FTSE 100 | Sep 14 | 6,765.80 | 6,766.80 | 6,781.00 | 6,740.80 | -1.00 | -0.01% | 22/08 | |
| Euro Stoxx 50 | Sep 14 | 3,099.50 | 3,123.00 | 3,127.50 | 3,082.50 | -23.50 | -0.75% | 22/08 | |
| FTSE MIB | Sep 14 | 19,923.00 | 19,996.00 | 20,033.00 | 19,800.00 | -73.00 | -0.37% | 22/08 | |
| SMI | Sep 14 | 8,550.50 | 8,570.00 | 8,573.50 | 8,525.00 | -19.50 | -0.23% | 22/08 | |
| IBEX 35 | Sep 14 | 10,507.00 | 10,558.10 | 10,590.00 | 10,434.00 | -51.10 | -0.48% | 22/08 | |
| ATX | Sep 14 | 2,294.30 | 2,300.50 | 2,307.50 | 2,281.80 | -6.20 | -0.27% | 22/08 | |
| WIG20 | Sep 14 | 2,398.50 | 2,407.00 | 2,410.50 | 2,391.50 | -8.50 | -0.35% | 22/08 | |
| AEX | Sep 14 | 404.60 | 405.70 | 406.90 | 402.60 | -1.10 | -0.27% | 22/08 | |
| BUX | Dec 14 | 17,817.0 | 17,935.5 | 17,961.5 | 17,783.5 | -118.5 | -0.66% | 22/08 | |
| MICEX | Sep 14 | 144,125 | 144,925 | 144,675 | 143,975 | -800 | -0.55% | 22/08 | |
| RTS | Sep 14 | 125,230 | 125,790 | 125,720 | 125,020 | -560 | -0.45% | 22/08 | |
| OBX | Sep 14 | 553.60 | 556.01 | 558.20 | 551.50 | -2.41 | -0.43% | 22/08 | |
| OMXC20 | Sep 14 | 795.28 | 796.65 | 800.03 | 791.13 | -1.38 | -0.17% | 22/08 | |
| OMXS30 | Sep 14 | 1,380.38 | 1,385.00 | 1,388.63 | 1,378.38 | -4.62 | -0.33% | 22/08 | |
| IPC | Sep 14 | 45,387.50 | 45,417.50 | 45,425.00 | 45,205.00 | -30.00 | -0.07% | 22/08 | |
| Nikkei 225 | Sep 14 | 15,552.50 | 15,550.00 | 15,657.50 | 15,442.50 | +2.50 | +0.02% | 22/08 | |
| Hang Seng | Aug 14 | 25,008.00 | 24,995.00 | 25,157.00 | 25,003.00 | +13.00 | +0.05% | 22/08 | |
| China H-Shares | Aug 14 | 10,981.00 | 10,941.00 | 11,058.00 | 10,941.00 | +40.00 | +0.37% | 22/08 | |
| China A50 | Aug 14 | 7,220.00 | 7,177.50 | 7,248.00 | 7,173.00 | +42.50 | +0.59% | 22/08 | |
| S&P/ASX 200 | Sep 14 | 5,599.50 | 5,614.50 | 5,626.50 | 5,590.00 | -15.00 | -0.27% | 22/08 | |
| Singapore MSCI | Aug 14 | 377.20 | 377.60 | 379.25 | 376.65 | -0.40 | -0.11% | 22/08 | |
| S&P CNX Nifty | Aug 14 | 7,934.00 | 7,905.25 | 7,934.75 | 7,906.00 | +28.75 | +0.36% | 22/08 | |
| BSE Sensex | Aug 14 | 26,501.25 | 26,501.25 | 26,508.00 | 26,427.25 | +84.25 | +0.32% | 22/08 | |
| Bank NIFTY | Aug 14 | 15,842.00 | 15,842.00 | 15,878.00 | 15,692.00 | +170.30 | +1.09% | 22/08 | |
| KOSPI 200 | Sep 14 | 264.70 | 264.70 | 265.00 | 262.65 | +2.10 | +0.80% | 22/08 | |
| FTSE/JSE Top 40 | Sep 14 | 45,822.50 | 46,252.00 | 46,366.50 | 45,791.00 | -429.50 | -0.93% | 22/08 | |
| MDAX | Sep 14 | 15,990.50 | 15,974.00 | 16,048.50 | 15,923.50 | +16.50 | +0.10% | 22/08 | |
| TecDAX | Sep 14 | 1,230.80 | 1,227.50 | 1,232.80 | 1,222.00 | +3.30 | +0.27% | 22/08 |
US Futures Market Quotes
Indices Futures prices as of August 22nd, 2014 - 22:12 CDT
| Name | Month | Last | Chg. | Open | High | Low | Time | Chart |
|---|
-->-->
E-Mini S&P 500
Sep 14
1987.75s
-1.75
1989.75
1991.50
1981.50
08/22/14
Q / C / O
E-Mini Nasdaq 100
Sep 14
4054.75s
+7.25
4047.75
4061.00
4036.50
08/22/14
Q / C / O
DJIA mini-sized
Sep 14
16993s
-23
17018
17046
16962
08/22/14
Q / C / O
Russell 2000 Mini
Sep 14
1159.30s
+2.40
1157.40
1162.00
1151.20
08/22/14
Q / C / O
E-Mini S&P Midcap
Sep 14
1426.10s
+0.10
1425.40
1428.30
1419.10
08/22/14
Q / C / O
S&P 500 Index
Sep 14
1987.80s
-1.80
1989.70
1991.40
1982.00
08/22/14
Q / C / O
Nasdaq 100
Sep 14
4054.75s
+7.25
4051.25
4061.00
4036.75
08/22/14
Q / C / O
DJIA
Sep 14
16993s
-23
17002
17015
16976
08/22/14
Q / C / O
E-Mini S&P Smallcap
Sep 14
666.10s
0.00
0.00
667.00
664.10
08/22/14
Q / C / O
CBOE S&P 500 VIX
Sep 14
13.50s
+0.10
13.37
13.75
13.34
08/22/14
Q / C / O
EUREX Futures Market Quotes
| Index | Month | Last | Prev. | High | Low | Chg. | Chg. % | Time | |
|---|---|---|---|---|---|---|---|---|---|
| DAX | Sep 14 | 9,347.00 | 9,394.00 | 9,415.50 | 9,288.00 | -47.00 | -0.50% | 22/08 | |
| DAX Price Index Dividend | Dec 14 | 143.10 | 143.10 | 143.10 | 143.10 | 0.00 | 0.00% | 21/08 | |
| DivDAX | Sep 14 | 145.00 | 145.45 | 145.00 | 145.00 | -0.45 | -0.31% | 22/08 | |
| DivDAX Dividend | Dec 14 | 5.25 | 5.25 | 5.25 | 5.25 | 0.00 | 0.00% | 21/08 | |
| DJ Banks Titans30 | Sep 14 | 84.80 | 84.80 | 84.80 | 84.80 | 0.00 | 0.00% | 21/08 | |
| DJ Global Titans50 EUR | Sep 14 | 246.70 | 246.70 | 246.70 | 246.70 | 0.00 | 0.00% | 21/08 | |
| DJ Global Titans50 USD | Sep 14 | 244.70 | 244.70 | 244.70 | 244.70 | 0.00 | 0.00% | 21/08 | |
| DJ Insurance Titans30 | Sep 14 | 246.50 | 246.50 | 246.50 | 246.50 | 0.00 | 0.00% | 21/08 | |
| DJ Oil&Gas Titans30 | Sep 14 | 537.00 | 537.00 | 537.00 | 537.00 | 0.00 | 0.00% | 21/08 | |
| DJ Telecom Titans30 | Sep 14 | 290.00 | 290.00 | 290.00 | 290.00 | 0.00 | 0.00% | 21/08 | |
| DJ Utilities Titans30 | Sep 14 | 116.70 | 116.70 | 116.70 | 116.70 | 0.00 | 0.00% | 21/08 | |
| STOXX (FXXE) | Sep 14 | 307.20 | 307.20 | 307.20 | 307.20 | 0 | 0% | 12/08 | |
| STOXX50 (FESX) | Sep 14 | 3,099.00 | 3,123.00 | 3,128.00 | 3,081.00 | -24.00 | -0.77% | 22/08 | |
| STOXX50 (FSTX) | Sep 14 | 2,982.00 | 2,993.00 | 2,999.00 | 2,973.00 | -11.00 | -0.37% | 22/08 | |
| STOXX50 Dividend | Dec 14 | 112.30 | 112.30 | 112.40 | 112.30 | +0.10 | +0.09% | 22/08 | |
| STOXX50 ex Financials | Sep 14 | 1,557.50 | 1,557.50 | 1,559.00 | 1,555.50 | 0.00 | 0.00% | 21/08 | |
| STOXX600 | Sep 14 | 335.90 | 337.10 | 337.70 | 334.90 | -1.20 | -0.36% | 22/08 | |
| STOXX600 Auto&Parts | Sep 14 | 476.50 | 480.20 | 481.20 | 474.40 | -3.70 | -0.77% | 22/08 | |
| STOXX600 Banks | Sep 14 | 193.20 | 193.00 | 194.50 | 192.10 | +0.20 | +0.10% | 22/08 | |
| STOXX600 Banks Dividend | Dec 13 | 5.32 | 5.32 | 5.32 | 5.32 | 0.00 | 0.00% | 21/08 | |
| STOXX600 Basic Resources | Sep 14 | 424.20 | 427.10 | 428.00 | 423.00 | -2.90 | -0.68% | 22/08 | |
| STOXX600 Chemicals | Sep 14 | 743.60 | 747.70 | 743.60 | 743.60 | -4.10 | -0.55% | 22/08 | |
| STOXX600 Cons&Mat | Sep 14 | 329.00 | 329.50 | 329.40 | 328.80 | -0.50 | -0.15% | 22/08 | |
| STOXX600 Financial Serv | Sep 14 | 349.50 | 349.80 | 350.10 | 349.50 | -0.30 | -0.09% | 22/08 | |
| STOXX600 Food&Beverage | Sep 14 | 523.50 | 525.80 | 525.90 | 522.70 | -2.30 | -0.44% | 22/08 | |
| STOXX600 Health Care | Sep 14 | 658.60 | 660.50 | 660.10 | 658.00 | -1.90 | -0.29% | 22/08 | |
| STOXX600 Ind Gd&Ser | Sep 14 | 400.00 | 401.60 | 401.70 | 399.30 | -1.60 | -0.40% | 22/08 | |
| STOXX600 Insurance | Sep 14 | 230.80 | 230.40 | 231.00 | 229.10 | +0.40 | +0.17% | 22/08 | |
| STOXX600 Insurance Div | Dec 14 | 7.81 | 7.81 | 7.81 | 7.81 | 0.00 | 0.00% | 21/08 | |
| STOXX600 Media | Sep 14 | 249.50 | 248.90 | 249.50 | 248.70 | +0.60 | +0.24% | 22/08 | |
| STOXX600 Oil&Gas | Sep 14 | 348.30 | 350.10 | 349.30 | 346.10 | -1.80 | -0.51% | 22/08 | |
| STOXX600 Oil&Gas Div | Dec 14 | 14.51 | 14.51 | 14.51 | 14.51 | 0.00 | 0.00% | 21/08 | |
| STOXX600 RE | Sep 14 | 153.60 | 153.60 | 153.60 | 153.60 | 0 | 0% | 20/08 | |
| STOXX600 Retail | Sep 14 | 304.60 | 305.30 | 305.30 | 303.40 | -0.70 | -0.23% | 22/08 | |
| STOXX600 Technology | Sep 14 | 291.20 | 290.70 | 291.20 | 289.60 | +0.50 | +0.17% | 22/08 | |
| STOXX600 Telecom | Sep 14 | 292.90 | 292.50 | 293.60 | 292.30 | +0.40 | +0.14% | 22/08 | |
| STOXX600 Telecom Div | Dec 14 | 11.64 | 11.64 | 11.64 | 11.64 | 0.00 | 0.00% | 21/08 | |
| STOXX600 Trvl&Lei | Sep 14 | 190.60 | 190.30 | 190.60 | 189.70 | +0.30 | +0.16% | 22/08 | |
| STOXX600 Utilities | Sep 14 | 313.50 | 315.10 | 314.90 | 312.90 | -1.60 | -0.51% | 22/08 | |
| STOXX600 Utilities Div | Dec 14 | 13.03 | 13.03 | 13.03 | 13.03 | 0.00 | 0.00% | 21/08 | |
| STOXX Banks | Sep 14 | 141.80 | 141.90 | 143.50 | 140.80 | -0.10 | -0.07% | 22/08 | |
| STOXX Banks Dividend | Dec 14 | 3.71 | 3.71 | 3.71 | 3.71 | 0.00 | 0.00% | 21/08 | |
| STOXX Basic Resources | Sep 14 | 182.80 | 182.80 | 182.80 | 182.20 | 0 | 0% | 20/08 | |
| STOXX Chemicals | Sep 14 | 895.60 | 895.60 | 896.50 | 889.50 | 0 | 0% | 19/08 | |
| STOXX Cons&Materials | Sep 14 | 303.10 | 304.90 | 304.10 | 303.10 | -1.80 | -0.59% | 22/08 | |
| STOXX Financial Services | Sep 14 | 287.70 | 289.10 | 287.70 | 287.70 | -1.40 | -0.48% | 22/08 | |
| STOXX Food&Beverage | Sep 14 | 469.10 | 471.70 | 469.10 | 469.10 | -2.60 | -0.55% | 22/08 | |
| STOXX Health Care | Sep 14 | 676.40 | 682.40 | 680.00 | 674.80 | -6.00 | -0.88% | 22/08 | |
| STOXX Ind Gds&Ser | Sep 14 | 574.00 | 574.00 | 574.00 | 572.70 | 0.00 | 0.00% | 21/08 | |
| STOXX Insurance | Sep 14 | 207.80 | 207.60 | 208.60 | 207.50 | +0.20 | +0.10% | 22/08 | |
| STOXX Insurance Dividend | Dec 14 | 7.40 | 7.40 | 7.40 | 7.40 | 0.00 | 0.00% | 21/08 | |
| STOXX Large | Sep 14 | 318.60 | 318.60 | 318.60 | 318.60 | 0 | 0% | 12/08 | |
| STOXX Large200 | Sep 14 | 349.60 | 350.60 | 349.60 | 349.60 | -1.00 | -0.29% | 22/08 | |
| STOXX Media | Sep 14 | 199.00 | 199.00 | 199.70 | 199.00 | 0.00 | 0.00% | 22/08 | |
| STOXX Mid | Sep 14 | 320.20 | 321.10 | 321.30 | 320.20 | -0.90 | -0.28% | 22/08 | |
| STOXX Mid200 | Sep 14 | 357.50 | 356.50 | 357.50 | 356.50 | +1.00 | +0.28% | 22/08 | |
| STOXX Oil&Gas | Sep 14 | 337.50 | 344.00 | 343.70 | 337.50 | -6.50 | -1.89% | 22/08 | |
| STOXX Oil&Gas Dividend | Dec 14 | 16.73 | 16.73 | 16.73 | 16.73 | 0.00 | 0.00% | 21/08 | |
| STOXX Per&Hou Goods | Sep 14 | 478.30 | 483.80 | 479.20 | 478.30 | -5.50 | -1.14% | 22/08 | |
| STOXX RE | Sep 14 | 190.40 | 190.40 | 190.40 | 190.30 | 0 | 0% | 20/08 | |
| STOXX Retail | Sep 14 | 374.20 | 376.00 | 376.00 | 374.20 | -1.80 | -0.48% | 22/08 | |
| STOXX Select Div30 (FD3D) | Dec 14 | 93.00 | 93.00 | 93.00 | 93.00 | 0.00 | 0.00% | 21/08 | |
| STOXX Select Div30 (FEDV) | Sep 14 | 1,746.00 | 1,761.00 | 1,750.50 | 1,745.50 | -15.00 | -0.85% | 22/08 | |
| STOXX Small | Sep 14 | 196.90 | 196.90 | 196.90 | 196.90 | 0 | 0% | 19/08 | |
| STOXX Small200 | Sep 14 | 225.60 | 225.20 | 225.80 | 224.80 | +0.40 | +0.18% | 22/08 | |
| STOXX Technology | Sep 14 | 313.10 | 314.70 | 315.40 | 313.10 | -1.60 | -0.51% | 22/08 | |
| STOXX Telecom Div | Dec 14 | 11.26 | 11.26 | 11.26 | 11.26 | 0.00 | 0.00% | 21/08 | |
| STOXX Telecommunications | Sep 14 | 297.00 | 298.00 | 298.30 | 294.80 | -1.00 | -0.34% | 22/08 | |
| STOXX Travel&Leisure | Sep 14 | 149.40 | 149.40 | 149.40 | 149.40 | 0.00 | 0.00% | 21/08 | |
| STOXX Utilities | Sep 14 | 283.20 | 284.50 | 284.30 | 281.60 | -1.30 | -0.46% | 22/08 | |
| STOXX Utilities Dividend | Dec 14 | 11.50 | 11.50 | 11.50 | 11.50 | 0.00 | 0.00% | 21/08 | |
| STOXX600 Per&Hou Gds | Sep 14 | 594.80 | 594.80 | 596.50 | 594.80 | 0.00 | 0.00% | 21/08 | |
| STOXX Automobiles&Parts | Sep 14 | 453.60 | 457.90 | 456.00 | 453.60 | -4.30 | -0.94% | 22/08 | |
| iShares DAX | Sep 14 | 83.73 | 83.73 | 83.73 | 83.73 | 0.00 | 0.00% | 21/08 | |
| MDAX | Sep 14 | 15,992.00 | 15,974.00 | 16,049.00 | 15,929.00 | +18.00 | +0.11% | 22/08 | |
| MSCI Japan | Sep 14 | 4,863.00 | 4,863.00 | 4,863.00 | 4,863.00 | 0 | 0% | 12/08 | |
| MSCI Russia | Sep 14 | 670.00 | 670.00 | 670.00 | 670.00 | 0.00 | 0.00% | 21/08 | |
| OMXH25 | Sep 14 | 2,930.40 | 2,948.80 | 2,951.00 | 2,926.90 | -18.40 | -0.62% | 22/08 | |
| RDX USD | Sep 14 | 1,477.00 | 1,495.00 | 1,490.00 | 1,471.50 | -18.00 | -1.20% | 22/08 | |
| BSE Sensex | Aug 14 | 26,360.00 | 26,360.00 | 26,360.00 | 26,360.00 | 0.00 | 0.00% | 21/08 | |
| SLI Swiss Leader | Sep 14 | 1,293.00 | 1,293.00 | 1,294.20 | 1,292.00 | 0.00 | 0.00% | 21/08 | |
| SMI | Sep 14 | 8,552.00 | 8,570.00 | 8,573.00 | 8,524.00 | -18.00 | -0.21% | 22/08 | |
| SMI Dividend | Dec 14 | 259.50 | 259.50 | 259.50 | 259.50 | 0 | 0% | 12/06 | |
| SMIM | Sep 14 | 1,738.00 | 1,737.00 | 1,740.00 | 1,734.00 | +1.00 | +0.06% | 22/08 | |
| TecDAX | Sep 14 | 1,230.50 | 1,227.50 | 1,232.50 | 1,224.00 | +3.00 | +0.24% | 22/08 | |
| VSTOXX Mini | Sep 14 | 17.00 | 16.80 | 17.30 | 16.60 | +0.20 | +1.19% | 22/08 |
| To: | ||
| From: | ||
| Your Email: | ||
 Submit
|
Paste the following link in email, IM or website:
  |
| © 2014 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.
