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
  US 30 Dec 20 27,665.0 27,698.0 27,563.5 +88.0 +0.32% 18:17:43  
  US 500 Dec 20 3,349.88 3,353.50 3,338.50 +11.26 +0.34% 18:17:40  
  US Tech 100 Dec 20 11,394.88 11,413.38 11,356.62 +37.63 +0.33% 18:17:40  
  Small Cap 2000 Dec 20 1,503.50 1,505.65 1,499.90 +6.55 +0.44% 18:17:46  
  S&P 500 VIX Oct 20 30.18 30.38 30.02 -0.25 -0.82% 18:16:00  
  DAX Dec 20 12,726.1 12,746.4 12,709.7 +31.9 +0.25% 18:17:43  
  CAC 40 Oct 20 4,804.0 4,853.0 4,775.0 -26.0 -0.54% 15:59:53  
  FTSE 100 Dec 20 5,831.6 5,839.9 5,825.4 +13.9 +0.24% 18:17:43  
  Euro Stoxx 50 Dec 20 3,180 3,180 3,180 +1 +0.03% 18:00:36  
  FTSE MIB Dec 20 18,962.50 19,092.50 18,782.50 -61.50 -0.32% 15:58:59  
  SMI Dec 20 10,145.0 10,145.0 10,145.0 -1.0 -0.01% 18:00:36  
  IBEX 35 Oct 20 6,740.0 6,740.0 6,740.0 -0.5 -0.01% 18:00:36  
  ATX Dec 20 2,073.0 2,091.5 2,058.0 +12.0 +0.58% 11:42:00  
  WIG20 Dec 20 1,714.50 1,717.50 1,699.50 -7.00 -0.41% 10:46:52  
  AEX Oct 20 548.17 551.71 543.42 -0.65 -0.12% 15:58:52  
  BUX 32,930 32,930 32,930 +240 +0.73% 01:00:00  
  RTS Dec 20 115,985 116,785 114,155 +1765 +1.55% 16:50:02  
  Greece 20 1,499.00 1,499.75 1,472.00 +5.50 +0.37% 01:00:00  
  iBovespa Oct 20 95,158 95,378 93,152 +1703 +1.82% 16:54:52  
  Nikkei 225 Dec 20 23,343.0 23,353.0 23,270.0 +73.0 +0.31% 18:10:16  
  TOPIX Dec 20 1,634.25 1,656.25 1,623.00 -16.75 -1.01% 16:23:55  
  Hang Seng Oct 20 23,750.0 23,776.5 23,329.5 +351.0 +1.50% 14:59:02  
  China H-Shares 9,506.0 9,543.0 9,344.5 +168.0 +1.80% 14:59:57  
  CSI 300 4,561.20 4,629.60 4,536.80 -38.20 -0.83% 01:00:00  
  China A50 Oct 20 15,216.5 15,376.0 15,084.0 +26.5 +0.17% 16:42:29  
  S&P/ASX 200 Dec 20 5,814.5 5,897.5 5,789.5 -67.0 -1.14% 16:59:42  
  Singapore MSCI Oct 20 284.55 286.62 282.48 +0.10 +0.04% 18:00:37  
  Nifty 50 Oct 20 11,353.75 11,372.00 11,201.50 +119.05 +1.06% 13:58:45  
  Bank NIFTY Oct 20 21,435.00 21,580.60 21,141.20 -15.20 -0.07% 05:59:59  
  KOSPI 200 Dec 20 309.95 311.40 308.60 +2.30 +0.75% 29/09  
  MSCI Taiwan Oct 20 498.00 499.20 491.75 +2.95 +0.60% 13:58:36  
  South Africa 40 Dec 20 50,450 50,830 50,248 -193 -0.38% 11:29:02  
  TecDAX Dec 20 3,097.50 3,097.50 3,040.50 +27.00 +0.88% 18:00:36  

US Futures Market Quotes (10-minute Delayed)


Indices Futures prices as of September 30th, 2020 - 16:56 CDT
  NameMonthLastChg.OpenHighLowTimeChart
E-Mini S&P 500Dec 20 3352.00s+18.253330.003384.003291.2509/30/20Q / C / O
E-Mini Nasdaq 100Dec 20 11407.25s+69.5011321.0011526.0011167.0009/30/20Q / C / O
DJIA mini-sizedDec 20 27664s+25627354279042703909/30/20Q / C / O
Russell 2000 MiniDec 20 1504.40s-2.601504.201526.901485.8009/30/20Q / C / O
E-Mini S&P MidcapDec 20 1855.90s+12.301849.101874.201826.3009/30/20Q / C / O
S&P 500 IndexDec 20 3352.00s+18.303316.303352.003303.2009/30/20Q / C / O
E-Mini S&P SmallcapDec 20 856.00s+2.100.00856.00856.0009/30/20Q / C / O
CBOE S&P 500 VIXOct 20 30.375s+0.60030.00031.10029.45009/30/20Q / C / O

EUREX Futures Market Quotes

  Index Month Last High Low Chg. Chg. % Time
  Mini DAX Dec 20 12,714.00 12,880.00 12,668.00 -83.00 -0.65% 16:04:00  
  DAX Dec 20 12,712.5 12,883.0 12,667.0 -84.5 -0.66% 16:04:00  
  DAX Price Index Dividend Dec 20 76.00 76.00 76.00 0.00 0.00% 29/09  
  DivDAX Dec 20 156.25 156.25 155.70 +0.60 +0.39% 09:59:00  
  DivDAX Dividend Dec 20 6.25 6.25 6.25 0.00 0.00% 29/09  
  STOXX (FXXE) Dec 20 352.40 354.90 351.20 -1.20 -0.34% 11:34:00  
  Euro Stoxx 50 Dec 20 3,180.0 3,223.0 3,165.0 -23.0 -0.72% 16:04:00  
  STOXX Europe 50 (FSTX) Dec 20 2,889.00 2,914.00 2,881.00 -17.00 -0.58% 15:59:00  
  STOXX50 Dividend Dec 20 83.60 83.80 83.50 +0.10 +0.12% 11:30:00  
  STOXX50 ex Financials Dec 20 1,826.00 1,826.00 1,826.00 +0.00 +0.00% 24/09  
  STOXX600 Dec 20 358.80 361.90 356.10 -1.10 -0.31% 15:59:00  
  STOXX600 Auto&Parts Dec 20 425.60 430.80 420.00 +0.40 +0.09% 14:44:00  
  STOXX600 Banks Dec 20 83.00 83.30 80.80 +1.10 +1.34% 12:19:00  
  STOXX600 Basic Resources Dec 20 402.10 406.10 400.80 -1.90 -0.47% 15:20:00  
  STOXX600 Chemicals Dec 20 1,047.70 1,049.90 1,038.50 +0.10 +0.01% 11:29:00  
  STOXX600 Cons&Mat Dec 20 454.10 455.80 451.00 +0.10 +0.02% 11:29:00  
  STOXX600 Financial Serv Dec 20 528.40 531.80 525.40 +2.20 +0.42% 11:34:00  
  STOXX600 Food&Beverage Dec 20 670.80 675.00 667.80 +2.40 +0.36% 11:30:00  
  STOXX600 Health Care Dec 20 891.60 898.30 889.90 -5.70 -0.64% 15:50:00  
  STOXX600 Ind Gd&Ser Dec 20 549.80 554.20 548.10 -4.80 -0.87% 15:21:00  
  STOXX600 Insurance Dec 20 233.90 236.00 232.00 -0.10 -0.04% 14:32:00  
  STOXX600 Insurance Div Dec 20 13.00 13.00 13.00 0.00 0.00% 29/09  
  STOXX600 Media Dec 20 242.70 243.70 239.10 +1.80 +0.75% 11:29:00  
  STOXX600 Oil&Gas Dec 20 185.50 188.00 183.10 +0.90 +0.49% 15:12:00  
  STOXX600 Oil&Gas Div Dec 20 7.40 7.40 7.40 0.00 0.00% 29/09  
  STOXX600 RE Dec 20 153.30 153.80 149.80 +2.20 +1.46% 11:32:00  
  STOXX600 Retail Dec 20 358.00 358.50 352.60 +0.90 +0.25% 11:29:00  
  STOXX600 Technology Dec 20 568.80 572.10 564.40 -2.40 -0.42% 15:17:00  
  STOXX600 Telecom Dec 20 190.90 192.80 190.00 +0.10 +0.05% 15:20:00  
  STOXX600 Telecom Div Dec 20 11.80 11.80 11.80 0.00 0.00% 29/09  
  STOXX600 Trvl&Lei Dec 20 173.40 174.80 170.40 -0.70 -0.40% 11:34:00  
  STOXX600 Utilities Dec 20 344.40 347.60 338.20 +0.10 +0.03% 15:11:00  
  STOXX600 Utilities Div Dec 20 13.50 13.50 13.50 0.00 0.00% 29/09  
  STOXX Banks Dec 20 54.40 55.20 53.00 +0.20 +0.37% 15:59:00  
  STOXX Banks Dividend Dec 20 0.38 0.38 0.38 0.00 0.00% 29/09  
  STOXX Basic Resources Dec 20 164.30 164.30 163.70 +0.00 +0.00% 28/09  
  STOXX Chemicals Dec 20 1,175.60 1,175.60 1,175.60 0.00 0.00% 29/09  
  STOXX Cons&Materials Dec 20 392.90 393.10 392.90 -2.10 -0.53% 11:34:00  
  STOXX Financial Services Dec 20 467.70 467.70 467.70 -2.90 -0.62% 06:07:00  
  STOXX Food&Beverage Dec 20 465.40 465.40 461.20 +3.60 +0.78% 09:52:00  
  STOXX Health Care Dec 20 831.60 831.60 831.60 0.00 0.00% 29/09  
  STOXX Ind Gds&Ser Dec 20 848.60 848.90 844.20 -3.00 -0.35% 03:36:00  
  STOXX Insurance Dec 20 222.20 223.00 219.00 +1.20 +0.54% 11:25:00  
  STOXX Insurance Dividend Dec 20 13.00 13.00 13.00 0.00 0.00% 29/09  
  STOXX Large Dec 20 356.30 356.30 356.30 0.00 0.00% 29/09  
  STOXX Large200 Dec 20 360.10 361.10 358.10 -0.30 -0.08% 11:30:00  
  STOXX Media Dec 20 198.10 198.10 198.10 -0.20 -0.10% 11:34:00  
  STOXX Mid Dec 20 407.30 408.20 406.20 +0.20 +0.05% 11:29:00  
  STOXX Mid200 Dec 20 435.10 435.10 430.50 +1.60 +0.37% 11:20:00  
  STOXX Oil&Gas Dec 20 203.10 204.30 199.50 +3.50 +1.75% 11:30:00  
  STOXX Oil&Gas Dividend Dec 20 15.00 15.00 15.00 0.00 0.00% 29/09  
  STOXX Per&Hou Goods Dec 20 1,064.90 1,065.10 1,064.90 -11.50 -1.07% 06:05:00  
  STOXX RE Dec 20 196.00 197.30 194.40 +2.40 +1.24% 11:34:00  
  STOXX Retail Dec 20 615.40 615.40 615.40 +0.00 +0.00% 28/09  
  STOXX Select Div30 (FD3D) Dec 20 69.00 69.00 69.00 0.00 0.00% 29/09  
  STOXX Select Div30 (FEDV) Dec 20 1,396.00 1,404.00 1,375.00 +11.00 +0.79% 12:04:00  
  STOXX Small Dec 20 259.40 260.10 256.90 +1.50 +0.58% 11:30:00  
  STOXX Small200 Dec 20 287.70 289.40 286.00 +0.90 +0.31% 11:40:00  
  STOXX Technology Dec 20 668.60 668.60 668.60 +0.00 +0.00% 29/09  
  STOXX Telecom Div Dec 20 13.00 13.00 13.00 0.00 0.00% 29/09  
  STOXX Telecommunications Dec 20 235.20 236.90 234.60 +0.40 +0.17% 11:21:00  
  STOXX Travel&Leisure Dec 20 169.50 169.80 166.70 +0.10 +0.06% 11:29:00  
  STOXX Utilities Dec 20 343.60 348.70 343.60 -1.10 -0.32% 15:20:00  
  STOXX Utilities Dividend Dec 20 13.50 13.50 13.50 0.00 0.00% 29/09  
  STOXX600 Per&Hou Gds Dec 20 861.60 865.80 858.30 -4.00 -0.46% 11:30:00  
  STOXX Automobiles&Parts Dec 20 407.10 411.30 402.10 +0.60 +0.15% 11:35:00  
  iShares DAX Dec 20 109.14 109.14 109.14 0.00 0.00% 29/09  
  MDAX Dec 20 26,806.00 27,052.00 26,682.00 -99.00 -0.37% 15:44:00  
  MSCI Japan Dec 20 6,834.00 6,837.00 6,774.00 -49.00 -0.71% 11:00:00  
  MSCI Russia Dec 20 542.20 542.20 542.20 0.00 0.00% 29/09  
  OMXH25 Dec 20 4,268.00 4,268.00 4,268.00 -4.60 -0.11% 11:33:00  
  RDX USD Dec 20 1,263.00 1,267.00 1,240.00 +22.00 +1.77% 11:29:00  
  SLI Swiss Leader Dec 20 1,565.00 1,571.00 1,564.00 0.00 0.00% 21/09  
  SMI Dec 20 10,145.0 10,233.0 10,097.0 -55.0 -0.54% 15:59:00  
  SMI Dividend Dec 20 329.00 329.00 329.00 0.00 0.00% 12/02  
  SMIM Dec 20 2,610.00 2,620.00 2,586.00 +7.00 +0.27% 15:24:00  
  TecDAX Dec 20 3,097.50 3,097.50 3,040.50 +26.50 +0.86% 15:52:00  
  VSTOXX Mini Oct 20 27.50 28.15 26.45 -0.15 -0.55% 16:04:00  
   
© 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