Breaking News
0
有香港版
您更倾向于浏览Investing.com的中文版吗?

Real-Time Stock Indices Futures

Real Time Streaming Futures Quotes (CFDs)

Download Data
Create Alert
Add to Portfolio
Add to/Remove from a Portfolio  
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

  Index Month Last High Low Chg. Chg. % Time
  Dow 30 Mar 20 25,658.5 25,771.0 25,391.0 +106.5 +0.42% 21:44:53  
  S&P 500 Mar 20 2,967.38 2,980.62 2,935.62 +10.38 +0.35% 21:44:53  
  Nasdaq Mar 20 8,408.50 8,447.00 8,315.25 +25.75 +0.31% 21:44:53  
  SmallCap 2000 Mar 20 1,493.85 1,499.95 1,475.50 +10.80 +0.73% 21:44:56  
  S&P 500 VIX Mar 20 26.42 27.13 25.67 -0.25 -0.94% 21:44:35  
  DAX Mar 20 12,096.5 12,156.8 12,006.8 +46.2 +0.38% 21:44:56  
  CAC 40 Mar 20 5,395.5 5,610.5 5,385.5 -286.0 -5.03% 15:59:54  
  FTSE 100 Mar 20 6,646.8 6,667.0 6,621.8 -16.4 -0.25% 21:44:56  
  Euro Stoxx 50 Mar 20 3,382 3,398 3,372 -10 -0.29% 21:44:52  
  FTSE MIB Mar 20 22,317.50 23,082.50 22,315.00 -1049.50 -4.49% 15:58:54  
  SMI Mar 20 9,940.0 10,322.0 9,939.0 -483.0 -4.63% 16:03:29  
  IBEX 35 Mar 20 8,982.5 9,199.0 8,870.0 -319.6 -3.44% 14:00:00  
  ATX Mar 20 2,843.0 2,908.0 2,843.0 -118.0 -3.99% 09:20:00  
  WIG20 Mar 20 1,850.50 1,931.50 1,836.50 -93.50 -4.81% 10:49:02  
  AEX Mar 20 550.17 573.40 550.17 -31.37 -5.39% 15:59:01  
  BUX 42,670 42,670 42,670 0 0.00% 00:00:00  
  RTS Mar 20 139,445 144,575 138,215 -7275 -4.96% 15:49:58  
  Greece 20 1,956.75 2,060.00 1,936.00 0.00 0.00% 00:00:00  
  iBovespa Apr 20 104,145 107,165 103,635 -2335 -2.19% 15:54:53  
  Nikkei 225 Mar 20 21,185.0 21,447.5 21,137.5 -10.0 -0.05% 21:44:54  
  TOPIX Mar 20 1,514.00 1,532.25 1,510.75 -31.25 -2.02% 21:44:53  
  Hang Seng Mar 20 26,091.0 26,286.0 25,985.5 -337.5 -1.28% 21:44:56  
  China H-Shares 10,316.0 10,399.0 10,274.0 -143.0 -1.37% 21:44:57  
  CSI 300 4,077.80 4,107.60 4,070.20 0.00 0.00% 00:00:00  
  China A50 Mar 20 13,366.5 13,556.5 13,339.0 -187.5 -1.38% 21:44:56  
  S&P/ASX 200 Mar 20 6,459.5 6,476.5 6,388.5 +8.0 +0.12% 21:44:56  
  Singapore MSCI Mar 20 349.62 351.45 348.38 -3.78 -1.07% 21:44:56  
  Nifty 50 Mar 20 11,412.30 11,458.50 11,396.75 -122.45 -1.06% 21:44:47  
  Bank NIFTY Mar 20 30,274.95 30,350.55 29,972.05 -112.30 -0.37% 04:59:59  
  KOSPI 200 Mar 20 270.30 274.20 269.90 -7.40 -2.66% 21:44:55  
  MSCI Taiwan Mar 20 420.80 426.05 420.65 -9.90 -2.30% 21:44:51  
  South Africa 40 Mar 20 47,529 49,265 47,429 -1997 -4.03% 10:29:05  
  TecDAX Mar 20 2,900.00 3,040.00 2,900.00 -143.00 -4.70% 15:59:57  

US Futures Market Quotes (10-minute Delayed)


Indices Futures prices as of February 27th, 2020 - 20:32 CST
  NameMonthLastChg.OpenHighLowTimeChart
E-Mini S&P 500Mar 20 2978.00+21.002950.002980.502935.2520:22Q / C / O
E-Mini Nasdaq 100Mar 20 8436.00+53.258347.008447.258311.5020:22Q / C / O
DJIA mini-sizedMar 20 25744+19225522257722537920:22Q / C / O
Russell 2000 MiniMar 20 1498.90+13.301481.601500.001474.8020:22Q / C / O
E-Mini S&P MidcapMar 20 1852.40+1.201837.801852.401826.7020:15Q / C / O
S&P 500 IndexMar 20 2980.00+23.102952.602980.002937.2020:15Q / C / O
E-Mini S&P SmallcapMar 20 901.10s-34.400.00901.10901.1002/27/20Q / C / O
CBOE S&P 500 VIXMar 20 25.800-0.47526.65027.20025.69020:22Q / C / O

EUREX Futures Market Quotes

  Index Month Last High Low Chg. Chg. % Time
  Mini DAX Mar 20 12,098.00 12,155.00 12,060.00 -284.00 -2.29% 21:44:00  
  DAX Mar 20 12,097.0 12,156.0 12,057.0 -285.0 -2.30% 21:44:00  
  DAX Price Index Dividend Dec 20 143.10 143.10 143.10 0.00 0.00% 26/02  
  DivDAX Mar 20 156.95 159.10 155.10 -4.65 -2.88% 11:03:00  
  DivDAX Dividend Dec 20 6.25 6.25 6.25 0.00 0.00% 26/02  
  STOXX (FXXE) Mar 20 380.50 384.70 373.40 -10.80 -2.76% 11:07:00  
  Euro Stoxx 50 Mar 20 3,382.0 3,399.0 3,371.0 -75.0 -2.17% 21:44:00  
  STOXX Europe 50 (FSTX) Mar 20 3,115.00 3,247.00 3,115.00 -170.00 -5.18% 15:59:00  
  STOXX50 Dividend Dec 20 122.80 123.00 122.70 -0.10 -0.08% 14:13:00  
  STOXX50 ex Financials Mar 20 1,946.00 1,946.00 1,946.00 0.00 0.00% 25/02  
  STOXX600 Mar 20 381.10 397.60 381.10 -21.80 -5.41% 15:59:00  
  STOXX600 Auto&Parts Mar 20 421.00 436.90 421.00 -23.00 -5.18% 15:57:00  
  STOXX600 Banks Mar 20 126.50 132.30 126.50 -7.90 -5.88% 15:57:00  
  STOXX600 Basic Resources Mar 20 382.00 397.10 377.40 -24.00 -5.91% 15:37:00  
  STOXX600 Chemicals Mar 20 953.20 970.50 943.50 -33.90 -3.43% 11:30:00  
  STOXX600 Cons&Mat Mar 20 482.90 493.30 477.00 -15.00 -3.01% 11:30:00  
  STOXX600 Financial Serv Mar 20 565.30 579.60 561.40 -26.30 -4.45% 11:29:00  
  STOXX600 Food&Beverage Mar 20 716.60 733.80 712.60 -31.60 -4.22% 13:42:00  
  STOXX600 Health Care Mar 20 890.40 905.90 881.40 -25.20 -2.75% 11:34:00  
  STOXX600 Ind Gd&Ser Mar 20 559.10 568.70 550.20 -19.40 -3.35% 11:46:00  
  STOXX600 Insurance Mar 20 297.10 306.50 295.10 -14.60 -4.68% 14:19:00  
  STOXX600 Insurance Div Dec 20 13.00 13.00 13.00 0.00 0.00% 26/02  
  STOXX600 Media Mar 20 280.70 286.60 278.50 -14.00 -4.75% 11:29:00  
  STOXX600 Oil&Gas Mar 20 267.80 272.30 261.60 -8.50 -3.08% 13:00:00  
  STOXX600 Oil&Gas Div Dec 20 14.50 14.50 14.50 0.00 0.00% 26/02  
  STOXX600 RE Mar 20 189.20 194.80 187.70 -6.30 -3.22% 11:30:00  
  STOXX600 Retail Mar 20 328.00 336.50 326.00 -15.30 -4.46% 11:29:00  
  STOXX600 Technology Mar 20 516.00 521.50 502.70 -14.70 -2.77% 12:03:00  
  STOXX600 Telecom Mar 20 235.40 242.90 235.40 -10.30 -4.19% 15:51:00  
  STOXX600 Telecom Div Dec 20 11.80 11.80 11.80 0.00 0.00% 26/02  
  STOXX600 Trvl&Lei Mar 20 225.70 232.60 223.20 -13.70 -5.72% 11:29:00  
  STOXX600 Utilities Mar 20 389.30 398.80 386.80 -6.70 -1.69% 13:31:00  
  STOXX600 Utilities Div Dec 20 13.50 13.50 13.50 0.00 0.00% 26/02  
  STOXX Banks Mar 20 86.00 90.10 85.70 -5.40 -5.91% 15:59:00  
  STOXX Banks Dividend Dec 20 5.40 5.40 5.40 0.00 0.00% 26/02  
  STOXX Basic Resources Mar 20 177.40 180.60 173.80 -6.90 -3.74% 11:07:00  
  STOXX Chemicals Mar 20 1,086.10 1,098.10 1,073.20 -31.10 -2.78% 11:10:00  
  STOXX Cons&Materials Mar 20 459.10 459.10 453.60 -10.60 -2.26% 11:07:00  
  STOXX Financial Services Mar 20 511.30 511.30 511.30 -8.00 -1.54% 05:13:00  
  STOXX Food&Beverage Mar 20 534.20 547.10 530.10 -31.10 -5.50% 11:29:00  
  STOXX Health Care Mar 20 840.90 852.00 828.30 -25.10 -2.90% 11:26:00  
  STOXX Ind Gds&Ser Mar 20 874.80 884.50 859.40 -25.20 -2.80% 11:25:00  
  STOXX Insurance Mar 20 276.00 284.40 274.90 -13.30 -4.60% 11:32:00  
  STOXX Insurance Dividend Dec 20 13.00 13.00 13.00 0.00 0.00% 26/02  
  STOXX Large Mar 20 383.70 385.20 381.00 -10.50 -2.66% 11:07:00  
  STOXX Large200 Mar 20 391.50 397.20 388.00 -12.10 -3.00% 11:07:00  
  STOXX Media Mar 20 212.40 213.60 212.10 -3.40 -1.58% 07:33:00  
  STOXX Mid Mar 20 440.80 451.80 439.30 -19.00 -4.13% 14:07:00  
  STOXX Mid200 Mar 20 469.10 483.20 469.10 -23.20 -4.71% 15:53:00  
  STOXX Oil&Gas Mar 20 276.70 280.40 271.30 -7.50 -2.64% 12:12:00  
  STOXX Oil&Gas Dividend Dec 20 15.00 15.00 15.00 0.00 0.00% 26/02  
  STOXX Per&Hou Goods Mar 20 993.70 1,009.00 984.30 -30.70 -3.00% 11:29:00  
  STOXX RE Mar 20 243.10 249.20 243.10 -6.80 -2.72% 11:29:00  
  STOXX Retail Mar 20 559.50 569.70 559.50 -21.30 -3.67% 09:34:00  
  STOXX Select Div30 (FD3D) Dec 20 117.70 117.60 117.60 -0.40 -0.34% 26/02  
  STOXX Select Div30 (FEDV) Mar 20 1,859.50 1,901.50 1,836.50 -71.50 -3.70% 11:55:00  
  STOXX Small Mar 20 264.90 271.40 262.90 -10.80 -3.92% 15:10:00  
  STOXX Small200 Mar 20 292.60 303.80 292.40 -17.00 -5.49% 15:39:00  
  STOXX Technology Mar 20 590.00 598.80 579.60 -20.70 -3.39% 11:28:00  
  STOXX Telecom Div Dec 20 13.00 13.00 13.00 0.00 0.00% 26/02  
  STOXX Telecommunications Mar 20 288.40 292.80 285.80 -7.10 -2.40% 11:25:00  
  STOXX Travel&Leisure Mar 20 175.50 180.30 175.50 -11.60 -6.20% 10:16:00  
  STOXX Utilities Mar 20 379.20 392.80 379.20 -10.60 -2.72% 15:08:00  
  STOXX Utilities Dividend Dec 20 13.50 13.50 13.50 0.00 0.00% 26/02  
  STOXX600 Per&Hou Gds Mar 20 849.30 868.00 844.10 -28.40 -3.24% 11:29:00  
  STOXX Automobiles&Parts Mar 20 411.50 417.50 404.90 -13.30 -3.13% 11:27:00  
  iShares DAX Mar 20 109.19 109.19 109.19 0.00 0.00% 26/02  
  MDAX Mar 20 25,986.00 26,746.00 25,848.00 -1163.00 -4.28% 15:42:00  
  MSCI Japan Mar 20 6,146.00 6,224.00 6,112.00 -185.00 -2.92% 10:59:00  
  MSCI Russia Mar 20 714.70 734.00 711.30 -37.70 -5.03% 25/02  
  OMXH25 Mar 20 4,124.60 4,124.60 4,124.60 -120.70 -2.84% 11:32:00  
  RDX USD Mar 20 1,663.50 1,720.00 1,645.00 -77.50 -4.45% 15:29:00  
  SLI Swiss Leader Mar 20 1,549.00 1,549.00 1,536.00 -52.20 -3.26% 11:00:00  
  SMI Mar 20 9,940.0 10,323.0 9,939.0 -483.0 -4.63% 16:03:00  
  SMI Dividend Dec 20 329.00 329.00 329.00 0.00 0.00% 12/02  
  SMIM Mar 20 2,575.00 2,660.00 2,575.00 -125.00 -4.63% 15:58:00  
  TecDAX Mar 20 2,900.00 2,990.00 2,900.00 -143.00 -4.70% 15:55:00  
  VSTOXX Mini Mar 20 23.70 23.80 20.05 +4.50 +23.44% 15:59:00  
   
© 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.
Continue with Google
or
Sign up with Email
We have a special offer for you