Real-Time Stock Indices Futures

Real Time Streaming Futures Quotes (CFDs)

		Last	High	Low
S&P/TSX 60		1,246.00	1,273.10	1,241.50	-27.00	-2.12%	21/01
US 30derived		34,242.70	34,896.00	34,218.00	-472.7	-1.36%	05:58:58
US 500derived		4,392.50	4,494.60	4,390.50	-90.2	-2.01%	05:58:58
US Tech 100derived		14,430.60	14,870.00	14,424.00	-415.9	-2.80%	05:58:56
US 2000derived		1,984.20	2,043.80	1,982.50	-39.8	-1.97%	05:59:57
S&P 500 VIXderived	Ex.Feb 22	27.58	27.58	24.93	+2.61	+10.47%	05:09:43
DAXderived	Ex.Mar 22	15,438.60	15,742.00	15,425.10	-454.4	-2.86%	05:15:06
CAC 40derived	Ex.Feb 22	6,993.80	7,116.50	6,987.00	-200.2	-2.78%	04:58:52
FTSE 100derived	Ex.Mar 22	7,379.50	7,476.00	7,367.50	-143.5	-1.91%	04:59:01
Euro Stoxx 50derived	Ex.Mar 22	4,170.00	4,244.00	4,168.00	-116	-2.72%	05:04:20
FTSE MIBderived	Ex.Mar 22	26,687.50	27,195.00	26,655.00	-755.50	-2.75%	04:58:52
SMIderived	Ex.Mar 22	12,125.00	12,351.00	12,125.00	-318.0	-2.56%	05:04:20
IBEX 35derived	Ex.Feb 22	8,647.50	8,753.00	8,617.00	-165.2	-1.87%	02:58:57
RTSderived	Ex.Mar 22	140,570.00	145,790.00	139,010.00	+1,885	+1.36%	21/01
WIG20derived	Ex.Mar 22	2,281.50	2,301.50	2,268.50	-45.00	-1.93%	21/01
AEXderived	Ex.Feb 22	753.12	767.42	752.38	-25.13	-3.23%	04:58:42
iBovespaderived		109,534.00	110,413.00	108,875.00	-130	-0.12%	04:54:56
Nikkei 225derived	Ex.Mar 22	27,175.00	27,683.00	27,107.50	-615.0	-2.21%	05:53:37
TOPIX	Ex.Mar 22	1,907.50	1,936.50	1,907.50	-17.50	-0.91%	05:00:00
Hang Sengderived	Ex.Jan 22	24,696.50	25,032.50	24,683.50	-291.5	-1.17%	02:59:02
China H-Shares	Ex.Jan 22	8,681.00	8,822.00	8,681.00	-103.0	-1.17%	02:59:00
CSI 300		4,827.00	4,854.80	4,784.40	+47.80	+1.00%	20/01
China A50derived	Ex.Jan 22	15,426.00	15,585.00	15,408.50	-86.0	-0.55%	04:43:46
S&P/ASX 200derived	Ex.Mar 22	7,013.00	7,184.50	7,002.00	-166.0	-2.31%	04:59:01
Singapore MSCIderived	Ex.Feb 22	337.55	344.65	337.35	-5.70	-1.66%	05:14:58
Nifty 50derived	Ex.Jan 22	17,509.00	17,714.80	17,497.00	-295.10	-1.66%	03:59:04
Bank NIFTY	Ex.Jan 22	37,740.85	37,814.45	37,276.00	-237.00	-0.62%	21/01
KOSPI 200	Ex.Mar 22	376.35	377.30	373.25	-3.70	-0.97%	21/01
SGX FTSE Taiwan F	Ex.Jan 22	1,553.50	1,575.25	1,551.75	-15.25	-0.97%	05:14:00
South Africa 40derived	Ex.Mar 22	67,795.00	68,705.00	67,586.00	-1,492	-2.15%	21/01
TecDAXderived	Ex.Mar 22	3,521.00	3,591.00	3,472.00	-70.00	-1.95%	04:59:58

US Futures Market Quotes (10-minute Delayed)

Indices Futures prices as of January 22nd, 2022 - 02:04 CST

Name	Month	Last	Chg.	Open	High	Low	Time
E-Mini S&P 500	Ex.Mar 22	4,390.00s	-84.75	4,454.25	4,487.00	4,381.25	01/21/22
E-Mini Nasdaq 100	Ex.Mar 22	14,426.50s	-414.50	14,722.00	14,858.50	14,408.50	01/21/22
DJIA mini-sized	Ex.Mar 22	34,157.00s	-459.00	34,556.00	34,782.00	34,100.00	01/21/22
Russell 2000 Mini	Ex.Mar 22	1,985.40s	-35.80	2,020.00	2,044.20	1,982.00	01/21/22
E-Mini S&P Midcap	Ex.Mar 22	2,586.90s	-45.40	2,631.10	2,648.30	2,584.30	01/21/22
S&P 500 Index	Ex.Mar 22	4,414.50s	-42.50	4,414.50	4,414.50	4,414.50	09/17/21
E-Mini S&P Smallcap	Ex.Mar 22	1,284.60s	-16.80	0.00	1,284.60	1,284.60	01/21/22
CBOE S&P 500 VIX	Ex.Feb 22	27.3086s	+2.3428	25.50	27.60	24.90	01/21/22

EUREX Futures Market Quotes

		Last	High	Low
DivDAX	Ex.Jun 22	193.45	193.45	193.45	0.00	0.00%	07/01
Mini DAX	Ex.Jun 22	15,495.00	16,018.00	15,495.00	-435.00	-2.73%	04:14:46
Mini DAX	Ex.Sep 22	15,935.00	15,935.00	15,935.00	0.00	0.00%	07/01
Mini DAX	Ex.Mar 22	15,441.00	15,734.00	15,438.00	-452.00	-2.84%	05:04:22
MSCI Japan	Ex.Jun 22	7,897.00	7,897.00	7,897.00	0.00	0.00%	07/01
MSCI Japan	Ex.Sep 22	7,909.00	7,909.00	7,909.00	0.00	0.00%	07/01
SMI	Ex.Jun 22	11,995.00	12,144.00	11,960.00	-270.00	-2.20%	04:49:36
SMI	Ex.Sep 22	12,130.00	12,130.00	12,130.00	-105.00	-0.86%	21/01
SMI Dividend	Ex.Dec 23	353.70	353.70	353.70	0.00	0.00%	20/01
SMI Dividend	Ex.Dec 24	347.70	347.70	347.70	0.00	0.00%	14/01
TecDAX	Ex.Jun 22	3,710.00	3,710.00	3,710.00	0.00	0.00%	07/01
DAX	Ex.Mar 22	15,452.00	15,735.00	15,437.00	-441.0	-2.77%	05:04:22
DAX	Ex.Jun 22	15,499.00	15,697.00	15,491.00	-431.00	-2.71%	04:59:10
DAX	Ex.Sep 22	15,935.00	15,935.00	15,935.00	0.00	0.00%	07/01
DAX Price Index Dividend	Ex.Dec 22	161.00	161.00	161.00	0.00	0.00%	21/01
DAX Price Index Dividend	Ex.Dec 23	167.00	167.00	167.00	0.00	0.00%	07/01
DAX Price Index Dividend	Ex.Dec 24	173.00	173.00	173.00	0.00	0.00%	07/01
DivDAX	Ex.Mar 22	192.35	193.40	191.45	-3.65	-1.86%	00:29:40
DivDAX Dividend	Ex.Dec 22	6.25	6.25	6.25	0.00	0.00%	21/01
DivDAX Dividend	Ex.Dec 23	6.25	6.25	6.25	0.00	0.00%	07/01
DivDAX Dividend	Ex.Dec 24	6.25	6.25	6.25	0.00	0.00%	07/01
STOXX (FXXE)	Ex.Mar 22	465.40	468.00	462.40	-8.70	-1.84%	00:34:00
Euro Stoxx 50	Ex.Mar 22	4,170.50	4,244.00	4,167.00	-116.0	-2.71%	05:04:22
STOXX Europe 50 (FSTX)	Ex.Mar 22	3,720.00	3,773.00	3,720.00	-88.00	-2.31%	04:59:56
STOXX50 Dividend	Ex.Jun 22	95.00	95.00	95.00	-0.20	-0.21%	21/01
STOXX50 ex Financials	Ex.Mar 22	2,343.50	2,343.50	2,343.50	-55.50	-2.31%	21/01
STOXX600	Ex.Mar 22	467.20	475.80	467.20	-13.70	-2.85%	04:59:53
STOXX600 Auto & Parts	Ex.Mar 22	678.50	685.70	655.90	-21.90	-3.13%	03:35:19
STOXX600 Banks	Ex.Mar 22	151.25	153.85	150.70	-4.25	-2.73%	04:59:33
STOXX600 Basic Resources	Ex.Mar 22	629.60	641.90	628.20	-27.50	-4.19%	01:12:02
STOXX600 Chemicals	Ex.Mar 22	1,303.10	1,313.00	1,295.10	-25.50	-1.92%	00:29:00
STOXX600 Cons&Mat	Ex.Mar 22	607.80	615.10	604.90	-13.70	-2.20%	00:29:59
STOXX600 Financial Serv	Ex.Mar 22	718.00	725.10	716.00	-15.50	-2.11%	00:29:00
STOXX600 Food&Beverage	Ex.Mar 22	834.90	843.90	834.90	-9.00	-1.07%	03:57:40
STOXX600 Health Care	Ex.Mar 22	1,005.10	1,012.60	1,003.10	-15.40	-1.51%	00:29:43
STOXX600 Ind Gd&Ser	Ex.Mar 22	740.90	747.30	734.60	-15.80	-2.09%	00:35:02
STOXX600 Insurance	Ex.Mar 22	334.40	337.40	332.00	-5.70	-1.68%	00:30:17
STOXX600 Insurance Div	Ex.Dec 22	15.20	15.20	15.20	0.00	0.00%	21/01
STOXX600 Media	Ex.Mar 22	356.40	360.10	355.80	-7.80	-2.14%	00:29:00
STOXX600 Oil&Gas	Ex.Mar 22	294.90	301.50	291.60	-9.70	-3.18%	02:13:02
STOXX600 Oil&Gas Div	Ex.Dec 22	12.75	12.75	12.75	0.00	0.00%	21/01
STOXX600 RE	Ex.Mar 22	185.60	186.80	184.50	-3.20	-1.69%	00:29:59
STOXX600 Retail	Ex.Mar 22	429.60	429.60	420.50	-1.80	-0.42%	04:59:59
STOXX600 Technology	Ex.Mar 22	742.20	744.20	733.50	-15.20	-2.01%	00:35:03
STOXX600 Telecom	Ex.Mar 22	226.90	230.00	226.90	-4.90	-2.11%	03:26:40
STOXX600 Telecom Div	Ex.Dec 22	9.30	9.30	9.30	0.00	0.00%	21/01
STOXX600 Trvl&Lei	Ex.Mar 22	234.60	237.20	231.30	-7.20	-2.98%	00:29:59
STOXX600 Utilities	Ex.Mar 22	392.30	397.40	391.10	-6.90	-1.73%	00:34:53
STOXX600 Utilities Div	Ex.Dec 22	16.20	16.20	16.20	0.00	0.00%	21/01
STOXX Banks	Ex.Mar 22	103.90	105.95	103.80	-2.80	-2.62%	04:59:58
STOXX Banks Dividend	Ex.Dec 22	5.13	5.14	5.14	+0.01	+0.19%	21/01
STOXX Basic Resources	Ex.Mar 22	252.90	260.40	252.70	-12.60	-4.75%	00:29:57
STOXX Chemicals	Ex.Mar 22	1,463.10	1,480.20	1,459.30	-31.90	-2.13%	00:03:03
STOXX Cons&Materials	Ex.Mar 22	538.40	541.10	537.30	-11.40	-2.07%	01:17:51
STOXX Financial Services	Ex.Mar 22	574.80	574.90	574.80	-3.70	-0.64%	21/01
STOXX Food&Beverage	Ex.Mar 22	568.40	568.40	568.40	-4.90	-0.85%	00:01:24
STOXX Health Care	Ex.Mar 22	875.60	885.20	873.40	-18.80	-2.10%	00:00:29
STOXX Ind Gds&Ser	Ex.Mar 22	1,098.10	1,111.10	1,095.30	-25.90	-2.30%	21/01
STOXX Insurance	Ex.Mar 22	315.60	318.80	313.80	-6.50	-2.02%	00:29:47
STOXX Insurance Dividend	Ex.Dec 22	15.80	15.80	15.80	0.00	0.00%	21/01
STOXX Large	Ex.Mar 22	467.70	472.00	467.70	-11.00	-2.30%	21/01
STOXX Large200	Ex.Mar 22	472.20	475.20	472.20	-9.20	-1.91%	21/01
STOXX Media	Ex.Mar 22	267.50	268.60	267.50	-3.10	-1.15%	21/01
STOXX Mid	Ex.Mar 22	524.30	528.00	522.60	-10.60	-1.98%	21/01
STOXX Mid200	Ex.Mar 22	562.20	569.30	562.20	-15.10	-2.62%	21/01
STOXX Oil&Gas	Ex.Mar 22	304.50	308.40	302.40	-10.00	-3.18%	00:31:41
STOXX Oil&Gas Dividend	Ex.Dec 22	15.00	15.00	15.00	0.00	0.00%	21/01
STOXX Per&Hou Goods	Ex.Mar 22	1,449.60	1,462.40	1,443.90	-23.70	-1.61%	21/01
STOXX RE	Ex.Mar 22	217.90	220.10	217.90	-4.20	-1.89%	21/01
STOXX Retail	Ex.Mar 22	667.00	674.40	666.10	-14.90	-2.19%	21/01
STOXX Select Div30 (FD3D)	Ex.Dec 22	100.30	100.30	100.30	0.00	0.00%	21/01
STOXX Select Div30 (FEDV)	Ex.Mar 22	1,933.50	1,962.50	1,928.00	-42.00	-2.13%	03:22:59
STOXX Small	Ex.Mar 22	347.00	349.50	344.70	-6.70	-1.89%	00:29:59
STOXX Small200	Ex.Mar 22	375.60	378.90	374.60	-8.90	-2.31%	00:34:10
STOXX Technology	Ex.Mar 22	906.20	907.60	899.20	-19.10	-2.06%	00:00:45
STOXX Telecom Div	Ex.Dec 22	11.00	11.00	11.00	0.00	0.00%	21/01
STOXX Telecommunications	Ex.Mar 22	278.00	280.10	276.80	-3.50	-1.24%	00:34:59
STOXX Travel&Leisure	Ex.Mar 22	196.10	197.60	193.30	-5.10	-2.53%	00:07:24
STOXX Utilities	Ex.Mar 22	381.00	385.90	380.80	-5.90	-1.52%	00:30:20
STOXX Utilities Dividend	Ex.Dec 22	16.10	16.10	16.10	0.00	0.00%	21/01
STOXX600 Per&Hou Gds	Ex.Mar 22	1,055.50	1,062.90	1,050.80	-15.50	-1.45%	00:29:59
STOXX Automobiles&Parts	Ex.Mar 22	650.20	655.00	650.20	-19.20	-2.87%	21/01
iShares DAX	Ex.Jun 22	134.86	134.86	134.86	0.00	0.00%	07/01
iShares DAX	Ex.Sep 22	134.69	134.69	134.69	0.00	0.00%	07/01
iShares DAX	Ex.Mar 22	134.76	134.76	134.76	0.00	0.00%	21/01
Mini MDAX	Ex.Mar 22	33,627.00	33,849.00	33,273.00	-658.00	-1.92%	01:55:25
MSCI Japan	Ex.Mar 22	7,762.00	7,762.00	7,762.00	-71.00	-0.91%	21/01
MSCI Russia	Ex.Mar 22	689.20	689.20	689.20	0.00	0.00%	21/01
OMXH25	Ex.Mar 22	5,320.10	5,320.10	5,320.10	-177.30	-3.23%	00:52:43
RDX USD	Ex.Jun 22	1,869.50	1,869.50	1,869.50	0.00	0.00%	07/01
RDX USD	Ex.Sep 22	1,824.50	1,824.50	1,824.50	0.00	0.00%	07/01
RDX USD	Ex.Mar 22	1,731.50	1,731.50	1,712.00	-12.00	-0.69%	21/01
SLI Swiss Leader	Ex.Mar 22	1,980.00	1,980.00	1,980.00	-21.60	-1.08%	21/01
SLI Swiss Leader	Ex.Jun 22	2,000.40	2,000.40	2,000.40	0.00	0.00%	07/01
SLI Swiss Leader	Ex.Sep 22	1,997.30	1,997.30	1,997.30	0.00	0.00%	07/01
SMI	Ex.Mar 22	12,130.00	12,351.00	12,130.00	-313.0	-2.52%	05:04:22
SMI Dividend	Ex.Dec 22	334.90	334.90	334.90	0.00	0.00%	07/01
SMIM	Ex.Mar 22	3,163.00	3,201.00	3,134.00	-64.00	-1.98%	00:32:57
SMIM	Ex.Jun 22	3,312.00	3,312.00	3,312.00	0.00	0.00%	07/01
SMIM	Ex.Sep 22	3,302.00	3,302.00	3,302.00	0.00	0.00%	07/01
STOXX (FXXE)	Ex.Jun 22	476.20	476.20	476.20	0.00	0.00%	07/01
STOXX Banks	Ex.Jun 22	103.20	103.20	103.20	0.00	0.00%	07/01
STOXX Banks Dividend	Ex.Dec 23	5.23	5.23	5.18	-0.03	-0.57%	21/01
STOXX Banks Dividend	Ex.Dec 24	5.18	5.18	5.18	0.00	0.00%	20/01
STOXX Basic Resources	Ex.Jun 22	256.00	256.00	256.00	0.00	0.00%	07/01
STOXX Chemicals	Ex.Jun 22	1,490.60	1,490.60	1,490.60	0.00	0.00%	07/01
STOXX Europe 50 (FSTX)	Ex.Jun 22	3,734.00	3,734.00	3,734.00	0.00	0.00%	07/01
STOXX Health Care	Ex.Jun 22	884.40	884.40	884.40	0.00	0.00%	07/01
STOXX Insurance	Ex.Jun 22	306.70	306.70	306.70	0.00	0.00%	07/01
STOXX Insurance Dividend	Ex.Dec 23	16.55	16.55	16.55	0.00	0.00%	07/01
STOXX Insurance Dividend	Ex.Dec 24	17.30	17.30	17.30	0.00	0.00%	07/01
STOXX Mid	Ex.Jun 22	527.20	527.20	527.20	0.00	0.00%	07/01
STOXX Mid200	Ex.Jun 22	581.40	581.40	581.40	0.00	0.00%	07/01
STOXX Oil&Gas	Ex.Jun 22	294.60	294.60	294.60	0.00	0.00%	07/01
STOXX Oil&Gas Dividend	Ex.Dec 23	15.00	15.00	15.00	0.00	0.00%	07/01
STOXX Oil&Gas Dividend	Ex.Dec 24	15.00	15.00	15.00	0.00	0.00%	07/01
STOXX RE	Ex.Jun 22	215.50	215.50	215.50	0.00	0.00%	07/01
STOXX Retail	Ex.Jun 22	658.10	658.10	658.10	0.00	0.00%	07/01
STOXX Select Div30 (FD3D)	Ex.Dec 23	100.30	100.30	100.30	-0.60	-0.59%	21/01
STOXX Select Div30 (FD3D)	Ex.Dec 24	98.60	98.60	98.60	0.00	0.00%	18/01
STOXX Select Div30 (FEDV)	Ex.Jun 22	1,914.50	1,914.50	1,914.50	0.00	0.00%	07/01
STOXX Small	Ex.Jun 22	356.70	356.70	356.70	0.00	0.00%	07/01
STOXX Small200	Ex.Jun 22	394.10	394.10	394.10	0.00	0.00%	07/01
STOXX Technology	Ex.Jun 22	931.40	931.40	931.40	0.00	0.00%	07/01
STOXX Telecom Div	Ex.Dec 23	11.50	11.50	11.50	0.00	0.00%	07/01
STOXX Telecom Div	Ex.Dec 24	12.00	12.00	12.00	0.00	0.00%	07/01
STOXX Telecommunications	Ex.Jun 22	274.10	274.10	274.10	0.00	0.00%	07/01
STOXX Utilities	Ex.Jun 22	374.70	374.70	374.70	0.00	0.00%	07/01
STOXX Utilities Dividend	Ex.Dec 23	16.60	16.60	16.60	0.00	0.00%	07/01
STOXX Utilities Dividend	Ex.Dec 24	17.10	17.10	17.10	0.00	0.00%	07/01
STOXX600 Auto & Parts	Ex.Jun 22	676.90	676.90	676.90	0.00	0.00%	07/01
STOXX600 Banks	Ex.Jun 22	149.60	149.60	149.60	0.00	0.00%	07/01
STOXX600 Basic Resources	Ex.Jun 22	615.00	615.00	615.00	0.00	0.00%	07/01
STOXX600 Chemicals	Ex.Jun 22	1,335.60	1,335.60	1,335.60	0.00	0.00%	07/01
STOXX600 Cons&Mat	Ex.Jun 22	626.50	626.50	626.50	0.00	0.00%	07/01
STOXX600 Financial Serv	Ex.Jun 22	734.50	734.50	734.50	0.00	0.00%	07/01
STOXX600 Food&Beverage	Ex.Jun 22	841.20	841.20	841.20	0.00	0.00%	07/01
STOXX600 Health Care	Ex.Jun 22	1,024.60	1,024.60	1,024.60	0.00	0.00%	07/01
STOXX600 Ind Gd&Ser	Ex.Jun 22	778.40	778.40	778.40	0.00	0.00%	07/01
STOXX600 Insurance	Ex.Jun 22	322.40	322.40	322.40	0.00	0.00%	07/01
STOXX600 Insurance Div	Ex.Dec 23	15.70	15.70	15.70	0.00	0.00%	07/01
STOXX600 Insurance Div	Ex.Dec 24	16.20	16.20	16.20	0.00	0.00%	07/01
STOXX600 Media	Ex.Jun 22	356.40	356.40	356.40	0.00	0.00%	07/01
STOXX600 Oil&Gas	Ex.Jun 22	283.90	283.90	283.90	0.00	0.00%	07/01
STOXX600 Oil&Gas Div	Ex.Dec 23	12.00	12.00	12.00	0.00	0.00%	07/01
STOXX600 Oil&Gas Div	Ex.Dec 24	11.25	11.25	11.25	0.00	0.00%	07/01
STOXX600 Per&Hou Gds	Ex.Jun 22	1,076.50	1,076.50	1,076.50	0.00	0.00%	07/01
STOXX600 RE	Ex.Jun 22	190.80	190.80	190.80	0.00	0.00%	07/01
STOXX600 Retail	Ex.Jun 22	437.80	437.80	437.80	0.00	0.00%	07/01
STOXX600 Technology	Ex.Jun 22	764.30	764.30	764.30	0.00	0.00%	07/01
STOXX600 Telecom	Ex.Jun 22	222.50	222.50	222.50	0.00	0.00%	07/01
STOXX600 Telecom Div	Ex.Dec 23	9.70	9.70	9.70	0.00	0.00%	07/01
STOXX600 Telecom Div	Ex.Dec 24	10.10	10.10	10.10	0.00	0.00%	07/01
STOXX600 Trvl&Lei	Ex.Jun 22	235.20	235.20	235.20	0.00	0.00%	07/01
STOXX600 Utilities	Ex.Jun 22	384.80	384.80	384.80	0.00	0.00%	07/01
STOXX600 Utilities Div	Ex.Dec 23	17.00	17.00	17.00	0.00	0.00%	07/01
STOXX600 Utilities Div	Ex.Dec 24	17.70	17.70	17.70	0.00	0.00%	07/01
TecDAX	Ex.Mar 22	3,521.00	3,540.50	3,474.00	-60.00	-1.68%	04:52:26
VSTOXX Mini

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