Real-Time Stock Indices Futures

Real Time Streaming Futures Quotes (CFDs)

Index	Month	Last	High	Low	Chg.	Chg. %	Time
S&P/TSX 60		1,200.00	1,206.50	1,199.20	-4.50	-0.37%	23/06
US 30derived	Ex.Sep 21	34,169.00	34,176.50	33,774.00	+410.0	+1.21%	04:56:57
S&P 500derived	Ex.Sep 21	4,261.38	4,261.62	4,232.38	+29.88	+0.71%	04:56:46
Nasdaqderived	Ex.Sep 21	14,357.38	14,421.50	14,270.50	+94.38	+0.66%	04:56:45
Russell 2000derived	Ex.Sep 21	2,336.55	2,337.15	2,301.35	+36.25	+1.58%	04:56:57
S&P 500 VIXderived	Ex.Jul 21	18.12	18.38	17.88	-0.32	-1.74%	04:55:54
DAXderived	Ex.Sep 21	15,578.50	15,588.50	15,460.00	+116.5	+0.75%	03:59:04
CAC 40derived	Ex.Jul 21	6,633.00	6,639.00	6,563.00	+93.0	+1.42%	03:59:50
FTSE 100derived	Ex.Sep 21	7,050.20	7,053.20	7,001.00	+37.7	+0.54%	03:58:55
Euro Stoxx 50	Ex.Sep 21	4,112.00	4,116.00	4,069.00	+44	+1.09%	04:04:00
FTSE MIBderived	Ex.Sep 21	25,365.00	25,370.00	25,002.50	+388.00	+1.55%	03:58:51
SMIderived	Ex.Sep 21	11,979.50	11,992.00	11,885.00	+94.5	+0.80%	04:02:58
IBEX 35derived	Ex.Jul 21	9,035.00	9,036.50	8,915.00	+119.0	+1.33%	02:00:02
ATX	Ex.Sep 21	3,455.00	3,455.00	3,450.00	+32.5	+0.95%	24/06
WIG20derived	Ex.Sep 21	2,243.50	2,245.50	2,203.50	+42.00	+1.91%	24/06
AEXderived	Ex.Jul 21	733.48	733.78	726.85	+8.82	+1.22%	03:58:52
iBovespaderived	Ex.Aug 21	130,192.00	130,310.00	129,530.00	+1,072	+0.83%	04:54:52
Nikkei 225derived	Ex.Sep 21	28,982.50	28,992.50	28,712.50	+172.5	+0.60%	04:13:56
TOPIXderived	Ex.Sep 21	1,953.75	1,955.25	1,936.25	+16.00	+0.83%	04:20:48
Hang Sengderived	Ex.Jun 21	28,915.50	28,944.00	28,694.50	+185.5	+0.65%	02:59:02
China H-Shares	Ex.Jun 21	10,683.00	10,691.00	10,648.00	+30.0	+0.28%	02:59:00
CSI 300		5,127.40	5,135.00	5,096.20	+11.80	+0.23%	24/06
China A50derived	Ex.Jun 21	17,390.00	17,396.00	17,148.50	+186.0	+1.08%	04:43:04
S&P/ASX 200derived	Ex.Sep 21	7,221.50	7,224.50	7,162.50	+49.0	+0.68%	03:59:59
Singapore MSCIderived	Ex.Jun 21	354.75	355.58	353.30	+0.55	+0.16%	04:56:17
Nifty 50derived	Ex.Jul 21	15,848.80	15,866.50	15,738.80	+152.90	+0.97%	24/06
Bank NIFTY	Ex.Jul 21	35,038.30	35,122.00	34,698.10	+304.35	+0.88%	24/06
KOSPI 200	Ex.Sep 21	437.70	438.55	436.35	+1.85	+0.42%	24/06
SGX FTSE Taiwan F	Ex.Jun 21	1,523.25	1,525.25	1,515.50	+7.75	+0.51%	04:46:00
South Africa 40derived	Ex.Sep 21	60,063.00	60,112.00	59,368.00	+490	+0.82%	24/06
TecDAXderived	Ex.Sep 21	3,529.00	3,543.75	3,477.50	+51.50	+1.48%	03:59:58

US Futures Market Quotes (10-minute Delayed)

Indices Futures prices as of June 24th, 2021 - 15:56 CST

Name	Month	Last	Chg.	Open	High	Low	Time
E-Mini S&P 500	Ex.Sep 21	4,261.00	+29.50	4,233.75	4,261.75	4,231.75	15:45
E-Mini Nasdaq 100	Ex.Sep 21	14,355.75	+92.75	14,275.25	14,422.00	14,270.00	15:46
DJIA mini-sized	Ex.Sep 21	34,165.00	+406.00	33,792.00	34,177.00	33,773.00	15:45
Russell 2000 Mini	Ex.Sep 21	2,336.20	+35.90	2,302.00	2,337.00	2,301.20	15:46
E-Mini S&P Midcap	Ex.Sep 21	2,702.00	+30.50	2,676.00	2,702.40	2,674.00	15:45
S&P 500 Index	Ex.Sep 21	4,256.10	+24.70	4,256.10	4,256.10	4,256.10	15:03
E-Mini S&P Smallcap	Ex.Sep 21	1,388.30	+18.40	1,388.30	1,388.30	1,388.30	15:00
CBOE S&P 500 VIX	Ex.Jul 21	18.10	-0.3413	18.37	18.40	17.90	15:44

EUREX Futures Market Quotes

Index	Month	Last	High	Low	Chg.	Chg. %	Time
Mini DAX	Ex.Sep 21	15,572.00	15,589.00	15,458.00	+99.00	+0.64%	04:04:00
DAX	Ex.Sep 21	15,576.00	15,589.00	15,456.00	+103.0	+0.67%	04:04:00
DAX Price Index Dividend	Ex.Dec 21	76.00	76.00	76.00	0.00	0.00%	24/06
DivDAX	Ex.Sep 21	192.40	192.40	192.35	0.00	0.00%	22/06
DivDAX Dividend	Ex.Dec 21	6.25	6.25	6.25	0.00	0.00%	24/06
Euro Stoxx 50	Ex.Sep 21	4,112.00	4,116.00	4,069.00	+44	+1.09%	04:04:00
STOXX (FXXE)	Ex.Sep 21	455.60	455.90	454.60	+4.60	+1.02%	24/06
STOXX Europe 50 (FSTX)	Ex.Sep 21	3,524.00	3,530.00	3,506.00	+21.00	+0.60%	03:59:00
STOXX50 Dividend	Ex.Dec 21	98.50	98.60	98.50	-0.20	-0.20%	24/06
STOXX50 ex Financials	Ex.Sep 21	2,319.50	2,319.50	2,319.50	0.00	0.00%	09/06
STOXX600	Ex.Sep 21	455.50	455.90	451.90	+4.10	+0.91%	03:59:00
STOXX600 Auto&Parts	Ex.Sep 21	667.10	670.10	663.30	+3.80	+0.57%	24/06
STOXX600 Banks	Ex.Sep 21	136.25	136.65	134.85	+1.55	+1.15%	24/06
STOXX600 Basic Resources	Ex.Sep 21	570.60	572.80	562.50	+7.60	+1.35%	03:54:00
STOXX600 Chemicals	Ex.Sep 21	1,243.60	1,243.90	1,242.40	+2.10	+0.17%	24/06
STOXX600 Cons&Mat	Ex.Sep 21	598.00	599.20	594.00	+5.50	+0.93%	24/06
STOXX600 Financial Serv	Ex.Sep 21	689.20	689.40	684.80	+7.80	+1.14%	24/06
STOXX600 Food&Beverage	Ex.Sep 21	804.40	805.20	802.70	+3.50	+0.44%	24/06
STOXX600 Health Care	Ex.Sep 21	970.70	975.60	965.00	+7.30	+0.76%	24/06
STOXX600 Ind Gd&Ser	Ex.Sep 21	735.90	737.20	730.40	+7.00	+0.96%	24/06
STOXX600 Insurance	Ex.Sep 21	298.00	298.50	297.10	+1.30	+0.44%	24/06
STOXX600 Insurance Div	Ex.Dec 21	13.00	13.00	13.00	0.00	0.00%	24/06
STOXX600 Media	Ex.Sep 21	327.20	327.20	325.50	+0.80	+0.25%	24/06
STOXX600 Oil&Gas	Ex.Sep 21	265.40	265.60	261.40	+3.50	+1.34%	00:52:00
STOXX600 Oil&Gas Div	Ex.Dec 21	10.25	10.25	10.25	0.00	0.00%	24/06
STOXX600 RE	Ex.Sep 21	185.00	185.20	184.30	+0.50	+0.27%	24/06
STOXX600 Retail	Ex.Sep 21	476.60	476.80	473.30	+5.70	+1.21%	24/06
STOXX600 Technology	Ex.Sep 21	723.00	723.00	713.00	+11.50	+1.62%	24/06
STOXX600 Telecom	Ex.Sep 21	236.40	236.40	235.20	+0.50	+0.21%	24/06
STOXX600 Telecom Div	Ex.Dec 21	11.80	11.80	11.80	0.00	0.00%	24/06
STOXX600 Trvl&Lei	Ex.Sep 21	270.70	271.00	265.50	+5.00	+1.88%	24/06
STOXX600 Utilities	Ex.Sep 21	372.90	373.50	370.30	+2.40	+0.65%	24/06
STOXX600 Utilities Div	Ex.Dec 21	13.50	13.50	13.50	0.00	0.00%	24/06
STOXX Banks	Ex.Sep 21	95.90	96.15	94.20	+1.70	+1.80%	04:04:00
STOXX Banks Dividend	Ex.Dec 21	3.39	3.39	3.39	0.00	0.00%	24/06
STOXX Basic Resources	Ex.Sep 21	233.00	233.00	231.60	+4.20	+1.84%	24/06
STOXX Chemicals	Ex.Sep 21	1,398.10	1,403.70	1,396.30	0.00	0.00%	23/06
STOXX Cons&Materials	Ex.Sep 21	522.00	522.00	522.00	+6.00	+1.16%	24/06
STOXX Financial Services	Ex.Sep 21	549.40	549.70	549.40	0.00	0.00%	22/06
STOXX Food&Beverage	Ex.Sep 21	571.70	571.70	570.20	+5.80	+1.02%	24/06
STOXX Health Care	Ex.Sep 21	890.40	892.80	890.40	+11.80	+1.34%	24/06
STOXX Ind Gds&Ser	Ex.Sep 21	1,128.80	1,128.80	1,128.80	+15.10	+1.36%	24/06
STOXX Insurance	Ex.Sep 21	282.60	282.60	281.80	+2.30	+0.82%	24/06
STOXX Insurance Dividend	Ex.Dec 21	13.00	13.00	13.00	0.00	0.00%	24/06
STOXX Large	Ex.Sep 21	455.00	456.70	455.00	0.00	0.00%	23/06
STOXX Large200	Ex.Sep 21	450.40	450.40	449.30	+3.60	+0.81%	24/06
STOXX Media	Ex.Sep 21	254.80	254.80	252.70	0.00	0.00%	21/06
STOXX Mid	Ex.Sep 21	526.60	526.80	522.30	+7.40	+1.43%	24/06
STOXX Mid200	Ex.Sep 21	568.50	568.50	567.10	+3.90	+0.69%	24/06
STOXX Oil&Gas	Ex.Sep 21	278.70	278.80	274.20	+5.30	+1.94%	24/06
STOXX Oil&Gas Dividend	Ex.Dec 21	15.00	15.00	15.00	0.00	0.00%	24/06
STOXX Per&Hou Goods	Ex.Sep 21	1,473.00	1,473.60	1,473.00	+15.10	+1.04%	24/06
STOXX RE	Ex.Sep 21	232.50	232.50	232.30	+0.90	+0.39%	24/06
STOXX Retail	Ex.Sep 21	786.00	786.00	786.00	0.00	0.00%	23/06
STOXX Select Div30 (FD3D)	Ex.Dec 21	86.00	86.00	86.00	0.00	0.00%	24/06
STOXX Select Div30 (FEDV)	Ex.Sep 21	1,884.50	1,884.50	1,869.00	+15.50	+0.83%	24/06
STOXX Small	Ex.Sep 21	343.20	344.20	341.60	+1.70	+0.50%	24/06
STOXX Small200	Ex.Sep 21	377.80	378.10	376.90	+1.60	+0.43%	24/06
STOXX Technology	Ex.Sep 21	859.50	859.80	854.00	+12.30	+1.45%	24/06
STOXX Telecom Div	Ex.Dec 21	13.00	13.00	13.00	0.00	0.00%	24/06
STOXX Telecommunications	Ex.Sep 21	286.30	286.30	284.30	+2.10	+0.74%	24/06
STOXX Travel&Leisure	Ex.Sep 21	222.10	222.10	219.60	+3.10	+1.42%	24/06
STOXX Utilities	Ex.Sep 21	367.70	368.10	365.30	+2.80	+0.77%	24/06
STOXX Utilities Dividend	Ex.Dec 21	13.50	13.50	13.50	0.00	0.00%	24/06
STOXX600 Per&Hou Gds	Ex.Sep 21	1,063.70	1,068.30	1,063.70	+4.10	+0.39%	24/06
STOXX Automobiles&Parts	Ex.Sep 21	637.00	638.80	633.90	+3.80	+0.60%	24/06
iShares DAX	Ex.Sep 21	131.07	131.07	131.07	0.00	0.00%	24/06
MDAX	Ex.Sep 21	34,290.00	34,351.00	33,840.00	+391.00	+1.15%	24/06
MSCI Japan	Ex.Sep 21	7,915.00	7,915.00	7,907.00	0.00	0.00%	23/06
MSCI Russia	Ex.Sep 21	775.30	775.30	775.30	0.00	0.00%	24/06
OMXH25	Ex.Sep 21	5,335.00	5,335.00	5,335.00	+56.80	+1.08%	24/06
RDX USD	Ex.Sep 21	1,893.50	1,904.50	1,891.50	-1.50	-0.08%	24/06
SLI Swiss Leader	Ex.Sep 21	1,907.80	1,908.20	1,907.80	0.00	0.00%	21/06
SMI	Ex.Sep 21	11,983.00	11,992.00	11,904.00	+99.0	+0.83%	03:59:00
SMI Dividend	Ex.Dec 21	309.00	309.00	309.00	0.00	0.00%	10/05
SMIM	Ex.Sep 21	3,385.00	3,396.00	3,373.00	+34.00	+1.01%	24/06
TecDAX	Ex.Sep 21	3,529.00	3,542.50	3,487.00	+50.50	+1.45%	24/06
VSTOXX Mini	Ex.Jul 21	18.10	18.35	17.75	-0.15	-0.82%	03:59:00

Name

Last

Chg. %

Vol.

Abra Mining

0.0046

-14.81%

215.45B

AC Energy Philippines Inc

8.27

-2.71%

49.39M

Manila Water

18.18

+3.18%

33.67M

Ayala Land

37.10

-2.11%

9.34M

BDO Unibank

113.90

-0.18%

2.41M

Bank of the Philippine Islands

88.60

+1.78%

1.97M

GT Capital

628.00

+2.61%

313.71K

Name

Last

Chg. %

Vol.

Philippine Realty

0.395

+49.06%

42.92M

Bogo Medellin Milling

77.00

+13.99%

10.00

House of Investments

4.30

+10.26%

85.00K

Benguet B

5.49

+9.80%

148.70K

City and Land Developers

2.09

+8.85%

8.62M

Oriental Petrol

0.013

+8.33%

65.10M

Metro Retail Stores Group

1.49

+7.19%

4.47M

Name

Last

Chg. %

Vol.

BHI

945.00

-30.00%

10.00

Abra Mining

0.0046

-14.81%

215.45B

Swift Foods Pref

1.62

-13.37%

8.00K

PTFC Redevelop

42.10

-8.48%

100.00

Anchor Land

7.34

-8.25%

8.10K

Imperial Resources

1.62

-7.95%

7.00K

Manila Mining B

0.012

-7.69%

219.80M

USD/PHP	48.63	-0.080	-0.16%
EUR/USD	1.1931	+0.0006	+0.05%
USD/JPY	110.89	-0.06	-0.05%
GBP/USD	1.3922	-0.0037	-0.27%
EUR/PHP	58.023	-0.064	-0.11%
USD/TRY	8.7076	+0.0753	+0.87%
AUD/USD	0.7582	+0.0007	+0.09%

PSEi Composite	6,886.00	0.00	0.00%
Nikkei 225 derived	28,875.23	+0.34	0.00%
Shanghai	3,566.65	+0.43	+0.01%
S&P 500 Futuresderived	4,261.38	+29.88	+0.71%
Nasdaq Futuresderived	14,358.75	+95.75	+0.67%
DAX derived	15,589.23	+132.84	+0.86%
Dollar Index Futuresderived	91.812	+0.027	+0.03%

Crude Oil WTI Futuresderived	73.33	+0.25	+0.34%
Brent Oil Futuresderived	75.61	+0.42	+0.56%
Natural Gas Futuresderived	3.421	+0.088	+2.64%
Gold Futuresderived	1,774.85	-8.55	-0.48%
Silver Futuresderived	26.012	-0.099	-0.38%
US Soybeans Futuresderived	1,370.50	-13.50	-0.98%
Copper Futuresderived	4.311	-0.0195	-0.45%

Alphabet C	2,545.60	+16.4	+0.65%
Brookfield Property	18.94	+0.26	+1.39%
Anheuser Busch ADR	75.45	+0.38	+0.51%
Booking	2,246.20	-0.1	-0.00%
Apple	133.41	-0.29	-0.22%
Alibaba ADR	218.38	+3.52	+1.64%
Twitter Inc	68.25	+1.76	+2.65%

USD/PHP	48.630	Strong Sell
EUR/USD	1.1931	Strong Sell
GBP/USD	1.3922	Strong Sell
USD/JPY	110.89	Strong Buy
AUD/USD	0.7582	Strong Sell
USD/CAD	1.2323	Buy
EUR/JPY	132.31	Strong Buy
EUR/CHF	1.0954	Strong Sell

Popular Searches

Please try another search

Real-Time Stock Indices Futures

Real Time Streaming Futures Quotes (CFDs)

US Futures Market Quotes (10-minute Delayed)

EUREX Futures Market Quotes