개인정보보호 정책 및 약관을 업데이트했습니다. 더 자세한 내용은 여기 있습니다.
3
 

실시간 지수 선물

실시간 스트리밍 선물 시세(CFD)

 지수월물현재가베이스고가저가변동변동 %시간
 다우존스Sep 1417,027.5017,025.0017,030.5017,023.00+2.50+0.01%8:42:36
 S&P 500Sep 141,981.151,980.751,981.651,980.45+0.40+0.02%8:43:06
 나스닥 100Sep 143,979.703,975.503,979.903,976.20+4.20+0.11%8:47:39
 러셀 2000Sep 141,153.801,153.301,154.201,153.20+0.50+0.04%6:59:50
 S&P 500 VIXAug 1413.0813.0313.0813.03+0.05+0.38%7:46:21
 독일 DAXSep 149,757.909,757.809,759.709,753.80+0.10+0.00%8:42:36
 프랑스 CACAug 144,374.304,373.704,375.204,372.90+0.60+0.01%8:42:36
 FTSESep 146,747.706,748.206,749.206,742.90-0.50-0.01%8:42:36
 Euro StoxxSep 143,191.503,191.503,210.503,177.50+0.50+0.02%5:00:04
 이탈리아 FTSE MIBSep 1420,833.0020,833.0021,003.0020,715.00-48.00-0.23%0:39:47
 스위스 SMISep 148,595.008,595.008,609.008,550.50+5.00+0.06%5:00:05
 스페인 IBEXAug 1410,669.5010,669.5010,698.0010,605.00+9.20+0.09%3:00:01
 오스트리아 ATXSep 142,371.002,371.002,382.002,359.50+8.70+0.37%0:29:57
 폴란드 WIGSep 142,367.502,367.502,379.502,359.50-8.50-0.36%23/07
 네덜란드 AEXAug 14407.00407.00407.10406.900.000.00%8:00:54
 헝가리 BUXDec 1418,097.5018,097.5018,152.5018,057.50-21.50-0.12%23/07
 노르웨이 OBXAug 14573.10573.10575.40572.05+1.25+0.22%23/07
 덴마크 OMXCAug 14802.80802.80807.30802.13-2.20-0.27%23/07
 스웨덴 OMXSAug 141,397.631,397.631,401.881,394.63-0.62-0.04%0:19:39
 멕시코 IPCSep 1444,317.5044,317.5044,485.0044,310.00-10.00-0.02%4:59:07
 닛케이Sep 1415,367.5015,357.5015,367.5015,347.50+10.00+0.07%8:45:06
 항셍Jul 1424,032.0024,032.0024,056.0023,806.00+243.00+1.02%23/07
 홍콩 HJul 1410,853.0010,853.0010,861.0010,636.00+194.00+1.82%0:00:02
 China A50Jul 146,872.506,872.506,908.006,808.00+35.00+0.51%2:23:25
 호주 S&P/ASXSep 145,540.505,545.005,545.005,540.50-4.50-0.08%8:46:15
 싱가폴 MSCIJul 14382.15382.15383.15379.75+3.45+0.91%1:57:40
 인도 니프티Jul 147,790.257,790.257,813.757,748.00+19.50+0.25%23/07
 코스피Sep 14263.60263.60264.70263.40-0.40-0.15%23/07
 남아공 FTSE/JSESep 1446,692.0046,692.0046,917.0046,579.50-105.00-0.22%0:25:06
 독일 MDAXSep 1416,406.5016,406.5016,475.5016,349.50+45.50+0.28%0:30:00
 독일 TecDAXSep 141,264.501,264.501,266.301,257.30+6.00+0.48%0:29:51

미국 선물시장 시세


Indices Futures prices as of July 23rd, 2014 - 18:48 CDT
  종목월물현재가변동오픈고가저가시간차트
E-Mini S&P 500Sep 14 1981.00+0.251981.001981.501980.2518:37Q / C / O
E-Mini Nasdaq 100Sep 14 3979.00+3.503978.003979.753976.5018:37Q / C / O
DJIA mini-sizedSep 14 17026+117031170321702318:37Q / C / O
Russell 2000 MiniSep 14 1153.20s+3.201149.601159.401148.8007/23/14Q / C / O
E-Mini S&P MidcapSep 14 1410.00+0.701409.601410.001409.5018:12Q / C / O
S&P 500 IndexSep 14 1980.50-0.301981.201981.401980.5017:49Q / C / O
Nasdaq 100Sep 14 3978.50+3.003978.503978.503978.5018:24Q / C / O
DJIASep 14 17025s-817035170351700007/23/14Q / C / O
DJIA (E)Sep 14 17025s-817044170621702507/23/14Q / C / O
E-Mini S&P SmallcapSep 14 663.50s+0.500.00664.50662.9007/23/14Q / C / O
CBOE S&P 500 VIXAug 14 13.050.0013.0513.0713.0017:19Q / C / O

EUREX 선물시장 시세

 지수월물현재가베이스고가저가변동변동 %시간
 IPD UK Annual All IndustrialMar 14106.75106.75106.75106.750.000.00%04/04
 IPD UK Annual All OfficeMar 14107.25107.25107.25107.250.000.00%04/04
 IPD UK Annual All PropertyMar 14108.25108.25108.25108.250.000.00%04/04
 IPD UK Annual All RetailMar 14106.00106.00106.00106.000.000.00%04/04
 SLI Swiss LeaderSep 141,304.101,304.101,304.101,304.10+1.00+0.08%23/07
 SMISep 148,590.008,590.008,609.008,550.00+4.00+0.05%4:59:00
 SMI DividendDec 14259.50259.50259.50259.500.000.00%12/06
 SMIMSep 141,730.001,730.001,737.001,718.00+5.00+0.29%0:29:00
 SensexJul 1426,025.0026,025.0026,025.0026,025.000.000.00%23/07
 DAXSep 149,764.009,764.009,806.009,696.00+29.00+0.30%5:03:00
 DAX Price Index DividendDec 14143.10143.10143.10143.100.000.00%23/07
 DivDAXSep 14151.75151.75151.75151.750.000.00%17/07
 DivDAX DividendDec 145.255.255.255.250.000.00%23/07
 DJ Banks Titans30Sep 1484.7084.7084.7084.700.000.00%23/07
 DJ Global Titans50 EURSep 14245.10245.10245.10245.100.000.00%23/07
 DJ Global Titans50 USDSep 14246.60246.60246.60246.600.000.00%23/07
 DJ Insurance Titans30Sep 14245.30245.30245.30245.300.000.00%23/07
 DJ Oil&Gas Titans30Sep 14553.70553.70553.70553.700.000.00%23/07
 DJ Telecom Titans30Sep 14293.60293.60293.60293.600.000.00%23/07
 DJ Utilities Titans30Sep 14118.70118.70118.70118.700.000.00%23/07
 iShares DAXSep 1486.7086.7086.7086.700.000.00%23/07
 MDAX IDXSep 1416,406.0016,406.0016,478.0016,349.00+49.00+0.30%0:38:00
 TecDAXSep 141,265.001,265.001,266.001,261.00+6.00+0.48%0:29:00
 VSTOXX MiniAug 1416.2016.2016.2515.95-0.05-0.31%0:29:00
 MSCI JapanSep 144,949.004,949.004,949.004,947.000.000.00%24/06
 MSCI RussiaSep 14685.50685.50685.50685.500.000.00%23/07
 RDX USDSep 141,500.001,500.001,514.001,492.00+10.50+0.70%23/07
 OMXH25Sep 142,976.402,976.402,976.402,962.00+19.90+0.67%23/07
 STOXX (FXXE)Sep 14318.30318.30318.30318.300.000.00%18/07
 STOXX50 (FESX)Sep 143,192.003,192.003,211.003,175.00+1.00+0.03%5:03:00
 STOXX50 (FSTX)Sep 143,021.003,021.003,036.003,013.00-1.00-0.03%4:59:00
 STOXX50 DividendDec 14112.50112.50112.50112.50-0.10-0.09%0:38:00
 STOXX50 ex FinancialsSep 141,586.001,586.001,586.001,586.000.000.00%21/07
 STOXX600Sep 14342.10342.10343.00340.80+0.50+0.15%3:32:00
 STOXX600 Auto&PartsSep 14505.20505.20510.40504.30+0.80+0.16%0:34:00
 STOXX600 BanksSep 14192.00191.20192.90190.60+0.80+0.42%0:36:00
 STOXX600 Banks DividendDec 135.325.325.325.320.000.00%23/07
 STOXX600 Basic ResourcesSep 14444.40444.40447.20441.80+2.00+0.45%0:29:00
 STOXX600 ChemicalsSep 14766.30766.30770.70762.80+2.10+0.27%0:28:00
 STOXX600 Cons&MatSep 14342.80342.80344.10342.80-0.30-0.09%0:30:00
 STOXX600 Financial ServSep 14356.90356.90357.90355.70+0.90+0.25%23/07
 STOXX600 Food&BeverageSep 14532.40532.40533.80532.00+0.90+0.17%0:01:00
 STOXX600 Health CareSep 14657.60657.60663.50656.50-5.40-0.81%0:28:00
 STOXX600 Ind Gd&SerSep 14406.20406.20406.80405.80+1.20+0.30%0:16:00
 STOXX600 InsuranceSep 14232.10232.10232.60231.80+1.00+0.43%23/07
 STOXX600 Insurance DivDec 147.817.817.817.810.000.00%23/07
 STOXX600 MediaSep 14248.50248.50248.50247.70+1.50+0.61%0:28:00
 STOXX600 Oil&GasSep 14365.00365.00365.30361.80+1.60+0.44%0:36:00
 STOXX600 Oil&Gas DivDec 1414.5114.5114.5114.510.000.00%23/07
 STOXX600 RESep 14155.10155.10155.10155.10+0.20+0.13%23/07
 STOXX600 RetailSep 14312.90312.90313.30312.80+0.50+0.16%0:19:00
 STOXX600 TechnologySep 14289.50289.50290.70288.40+0.30+0.10%23/07
 STOXX600 TelecomSep 14297.20297.20299.10297.00+0.80+0.27%0:13:00
 STOXX600 Telecom DivDec 1411.6411.6411.6411.640.000.00%23/07
 STOXX600 Trvl&LeiSep 14196.40196.40196.80195.80+0.70+0.36%23/07
 STOXX600 UtilitiesSep 14322.40322.40322.80321.70-0.20-0.06%23/07
 STOXX600 Utilities DivDec 1413.0313.0313.0313.030.000.00%23/07
 STOXX BanksSep 14143.60143.60144.70141.60+0.70+0.49%4:59:00
 STOXX Banks DividendDec 143.713.713.713.710.000.00%23/07
 STOXX Basic ResourcesSep 14194.30194.30194.30194.30-0.40-0.21%0:28:00
 STOXX ChemicalsSep 14931.70931.70932.90927.10+3.30+0.36%23/07
 STOXX Cons&MaterialsSep 14320.80320.80321.20319.40+0.70+0.22%23/07
 STOXX Financial ServicesSep 14293.70293.70293.70292.50+2.40+0.82%23/07
 STOXX Food&BeverageSep 14479.10479.10480.80479.10-0.10-0.02%23/07
 STOXX Health CareSep 14662.80662.80662.80660.40+2.30+0.35%23/07
 STOXX Ind Gds&SerSep 14582.50582.50582.50582.500.000.00%22/07
 STOXX InsuranceSep 14208.40208.40210.40206.90-0.60-0.29%0:36:00
 STOXX Insurance DividendDec 147.207.207.207.200.000.00%23/07
 STOXX LargeSep 14340.40340.40340.40340.400.000.00%07/07
 STOXX Large200Sep 14355.70355.70355.70355.70+1.00+0.28%23/07
 STOXX MediaSep 14198.70198.70198.70197.90+1.90+0.97%0:16:00
 STOXX MidSep 14324.10324.10324.10324.100.000.00%18/07
 STOXX Mid200Sep 14363.10363.10364.40363.10+0.10+0.03%23/07
 STOXX Oil&GasSep 14361.60361.60362.90359.20+0.40+0.11%0:28:00
 STOXX Oil&Gas DividendDec 1416.7516.7516.7516.750.000.00%23/07
 STOXX Per&Hou GoodsSep 14514.40514.40515.10514.40+0.50+0.10%0:30:00
 STOXX RESep 14194.10194.10194.10194.000.000.00%21/07
 STOXX RetailSep 14384.00384.00384.00383.10+2.80+0.73%23/07
 STOXX Select Div30 (FD3D)Dec 1493.0093.0093.0093.000.000.00%23/07
 STOXX Select Div30 (FEDV)Sep 141,794.001,794.001,795.001,792.50+5.00+0.28%23/07
 STOXX SmallSep 14203.00203.00203.00203.000.000.00%10/07
 STOXX Small200Sep 14229.70229.70229.80229.50+0.80+0.35%0:28:00
 STOXX TechnologySep 14316.10316.10316.30314.20+1.40+0.44%23/07
 STOXX Telecom DivDec 1411.2611.2611.2611.260.000.00%23/07
 STOXX TelecommunicationsSep 14305.40305.40307.50305.30-1.80-0.59%0:20:00
 STOXX Travel&LeisureSep 14153.80153.80154.00153.30+0.30+0.20%23/07
 STOXX UtilitiesSep 14293.80293.80295.20293.60-0.90-0.31%0:29:00
 STOXX Utilities DividendDec 1411.5011.5011.5011.500.000.00%23/07
 STOXX600 Per&Hou GdsSep 14610.80610.80611.70610.00+1.20+0.20%0:03:00
 STOXX Automobiles&PartsSep 14483.20482.40487.90482.10+0.80+0.17%0:20:00

   
© 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.
책임한계고지: 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.