개인정보보호 정책 및 약관을 업데이트했습니다. 더 자세한 내용은 여기 있습니다.
18
 

실시간 지수 선물

실시간 스트리밍 선물 시세(CFD)

 지수월물현재가베이스고가저가변동변동 %시간
 다우존스Jun 1517,748.5017,626.0017,771.5017,585.00+122.50+0.69%21:54:04
 S&P 500Jun 152,062.952,052.502,068.952,047.65+10.45+0.51%21:54:04
 나스닥 100Jun 154,352.204,325.754,367.404,316.10+26.45+0.61%21:54:04
 러셀 2000Jun 151,241.801,234.701,244.501,232.50+7.10+0.58%21:54:01
 S&P 500 VIXApr 1515.9316.2316.4315.83-0.30-1.85%21:52:25
 독일 DAXJun 1512,068.8011,889.0012,094.0011,875.00+179.80+1.51%21:54:04
 프랑스 CACApr 155,084.305,035.005,098.305,026.80+49.30+0.98%21:54:04
 FTSEJun 156,819.806,815.006,860.306,799.70+4.80+0.07%21:54:04
 Euro StoxxJun 153,651.503,605.003,660.503,608.50+46.50+1.29%21:51:58
 이탈리아 FTSE MIBJun 1522,843.0022,605.0022,900.0022,620.00+238.00+1.05%21:53:25
 스위스 SMIJun 159,008.508,935.009,054.508,963.00+73.50+0.82%21:53:58
 IBEX 35Apr 1511,484.0011,372.1011,498.0011,395.00+111.90+0.98%21:53:25
 오스트리아 ATXJun 152,448.302,422.302,456.002,406.00+26.00+1.07%21:53:34
 WIG20Jun 152,369.502,355.002,374.502,359.50+14.50+0.62%21:43:31
 네덜란드 AEXApr 15492.30485.30494.70484.60+7.00+1.44%21:53:55
 헝가리 BUXDec 1520,154.020,030.020,165.020,060.5+124.0+0.62%21:54:04
 RTSJun 1585,60084,63086,05083,460+970+1.15%21:38:00
 노르웨이 OBXApr 15563.05559.11563.75558.85+3.94+0.70%21:53:52
 덴마크 OMXCApr 15979.43967.95981.03971.55+11.47+1.19%21:53:55
 스웨덴 OMXSApr 151,670.631,653.751,674.751,658.88+16.88+1.02%21:54:01
 iBovespaApr 1550,665.0050,242.0050,860.0050,565.00+330.00+0.66%21:37:00
 멕시코 IPCJun 1543,615.0043,615.0043,645.0043,105.00+415.00+0.96%28/03
 BIST 30Apr 1599.3898.1099.5597.48+1.27+1.30%21:37:00
 닛케이Jun 1519,567.5019,320.0019,577.5019,238.00+247.50+1.28%21:52:34
 항셍Apr 1524,935.0024,578.0024,991.0024,721.00+357.00+1.45%21:54:04
 홍콩 HApr 1512,420.0012,114.0012,473.0012,141.00+306.00+2.53%21:54:01
 China A50Apr 1512,239.0011,742.5012,259.0011,700.00+496.50+4.23%21:52:37
 호주 S&P/ASXJun 155,874.505,882.005,879.505,823.50-7.50-0.13%21:53:01
 싱가폴 MSCIApr 15383.85382.40383.95381.35+1.45+0.38%20:30:21
 인도 니프티Apr 158,562.508,436.958,564.508,426.50+125.55+1.49%19:10:03
 BSE SensexApr 1528,237.0028,237.0028,237.0027,850.00+438.00+2.00%18:59:00
 Bank NIFTYApr 1518,542.0018,542.0018,550.0018,235.00+264.65+1.45%19:00:00
 코스피Jun 15257.60257.60258.00256.40+0.05+0.02%15:15:00
 남아공 FTSE/JSEJun 1546,592.0046,030.0046,697.0046,139.50+562.00+1.22%21:54:06
 독일 MDAXJun 1520,725.5020,576.0020,862.5020,634.50+149.50+0.73%21:53:34
 독일 TecDAXJun 151,620.001,600.001,625.501,610.30+20.00+1.25%21:53:13

미국 선물시장 시세


Indices Futures prices as of March 30th, 2015 - 07:52 CDT
  종목월물현재가변동오픈고가저가시간차트
E-Mini S&P 500Jun 15 2062.75+10.252052.752069.002047.2507:42Q / C / O
E-Mini Nasdaq 100Jun 15 4353.00+27.254327.504367.504315.7507:42Q / C / O
DJIA mini-sizedJun 15 17744+11817624177721758507:42Q / C / O
Russell 2000 MiniJun 15 1242.00+7.301234.501244.601232.5007:42Q / C / O
E-Mini S&P MidcapJun 15 1511.10+8.301505.301514.801499.8007:40Q / C / O
S&P 500 IndexJun 15 2062.30+9.702052.902068.502049.5007:40Q / C / O
Nasdaq 100Jun 15 4325.75s+15.004303.004333.004299.0003/27/15Q / C / O
DJIAJun 15 17626s+2317580176361757803/27/15Q / C / O
E-Mini S&P SmallcapJun 15 716.60s0.000.00716.60706.5003/27/15Q / C / O
CBOE S&P 500 VIXApr 15 15.950-0.27516.25016.40015.80007:42Q / C / O
Dax IndexJun 15 12055.0+166.011930.012095.011917.007:42Q / C / O

EUREX 선물시장 시세

 지수월물현재가베이스고가저가변동변동 %시간
 DAXJun 1512,057.0011,889.0012,095.0011,917.00+168.00+1.41%21:38:00
 DAX Price Index DividendDec 14143.10143.10143.10143.100.000.00%27/03
 DivDAXJun 15178.25178.25178.50178.2500%23/03
 DivDAX DividendDec 145.255.255.255.250.000.00%27/03
 DJ Banks Titans30Jun 1580.4080.4080.4080.400.000.00%27/03
 DJ Global Titans50 EURJun 15291.20291.20291.20291.200.000.00%27/03
 DJ Global Titans50 USDJun 15237.40237.40237.40237.400.000.00%27/03
 DJ Insurance Titans30Jun 15259.50259.50259.50259.500.000.00%27/03
 DJ Oil&Gas Titans30Jun 15415.10415.10415.10415.100.000.00%27/03
 DJ Telecom Titans30Jun 15282.30282.30282.30282.300.000.00%27/03
 DJ Utilities Titans30Jun 15110.80110.80110.80110.800.000.00%27/03
 STOXX (FXXE)Jun 15368.70368.70368.80368.700.000.00%28/03
 STOXX50 (FESX)Jun 153,651.003,605.003,661.003,609.00+46.00+1.28%21:38:00
 STOXX50 (FSTX)Jun 153,401.003,368.003,415.003,378.00+33.00+0.98%21:36:00
 STOXX50 DividendDec 14114.20114.20114.20114.10-0.10-0.09%20:17:00
 STOXX50 ex FinancialsJun 151,839.501,839.501,839.501,839.500.000.00%21:25:00
 STOXX600Jun 15392.50389.40394.60390.60+3.10+0.80%21:38:00
 STOXX600 Auto&PartsJun 15652.30639.60653.90648.30+12.70+1.99%20:53:00
 STOXX600 BanksJun 15212.70209.70213.00211.00+3.00+1.43%21:33:00
 STOXX600 Basic ResourcesJun 15397.80394.50402.00395.60+3.30+0.84%21:31:00
 STOXX600 ChemicalsJun 15950.30934.90950.30935.20+15.40+1.65%18:57:00
 STOXX600 Cons&MatJun 15393.00392.80394.40393.00+0.20+0.05%20:45:00
 STOXX600 Financial ServJun 15445.90440.60446.90441.50+5.30+1.20%21:06:00
 STOXX600 Food&BeverageJun 15625.60622.00629.50625.60+3.60+0.58%20:47:00
 STOXX600 Health CareJun 15826.60820.00831.30826.60+6.60+0.80%20:46:00
 STOXX600 Ind Gd&SerJun 15469.10465.40471.10468.80+3.70+0.80%21:22:00
 STOXX600 InsuranceJun 15291.10288.60291.70290.30+2.50+0.87%21:31:00
 STOXX600 Insurance DivDec 147.817.817.817.810.000.00%27/03
 STOXX600 MediaJun 15317.00313.60318.80317.00+3.40+1.08%20:44:00
 STOXX600 Oil&GasJun 15303.80303.30305.50302.90+0.50+0.16%21:02:00
 STOXX600 Oil&Gas DivDec 1413.4013.4013.4013.400.000.00%27/03
 STOXX600 REJun 15192.50192.20194.30192.50+0.30+0.16%20:39:00
 STOXX600 RetailJun 15360.30357.70362.60360.30+2.60+0.73%20:47:00
 STOXX600 TechnologyJun 15354.60350.20355.50354.60+4.40+1.26%20:45:00
 STOXX600 TelecomJun 15361.40360.20363.90361.20+1.20+0.33%21:37:00
 STOXX600 Telecom DivDec 1411.6411.6411.6411.640.000.00%27/03
 STOXX600 Trvl&LeiJun 15251.80250.80254.20251.80+1.00+0.40%20:47:00
 STOXX600 UtilitiesJun 15320.70321.40320.80320.70-0.70-0.22%21:21:00
 STOXX600 Utilities DivDec 1412.2712.2712.2712.270.000.00%27/03
 STOXX BanksJun 15156.20153.10156.30153.20+3.10+2.02%21:38:00
 STOXX Banks DividendDec 144.714.714.714.710.000.00%27/03
 STOXX Basic ResourcesJun 15193.80193.80193.80193.800.000.00%27/03
 STOXX ChemicalsJun 151,121.001,121.001,124.701,116.300.000.00%27/03
 STOXX Cons&MaterialsJun 15353.90354.30354.10353.90-0.40-0.11%21:00:00
 STOXX Financial ServicesJun 15357.00357.00357.00353.800.000.00%28/03
 STOXX Food&BeverageJun 15590.50584.60590.50590.50+5.90+1.01%21:03:00
 STOXX Health CareJun 15827.70819.40827.70827.70+8.30+1.01%18:31:00
 STOXX Ind Gds&SerJun 15672.10672.10673.40669.300.000.00%28/03
 STOXX InsuranceJun 15256.40254.60256.40256.40+1.80+0.71%16:14:00
 STOXX Insurance DividendDec 147.767.767.767.760.000.00%27/03
 STOXX LargeJun 15382.20382.20382.20382.2000%13/02
 STOXX Large200Jun 15405.00405.00405.00405.000.000.00%27/03
 STOXX MediaJun 15249.50246.20250.10249.50+3.30+1.34%17:42:00
 STOXX MidJun 15382.40379.10383.00381.90+3.30+0.87%21:36:00
 STOXX Mid200Jun 15425.20421.10425.90425.20+4.10+0.97%19:52:00
 STOXX Oil&GasJun 15312.50309.70312.50308.50+2.80+0.90%21:23:00
 STOXX Oil&Gas DividendDec 1415.1015.1015.1015.100.000.00%27/03
 STOXX Per&Hou GoodsJun 15633.40633.40633.40633.400.000.00%27/03
 STOXX REJun 15238.00238.00238.70237.4000%24/03
 STOXX RetailJun 15460.40460.40462.70460.4000%26/03
 STOXX Select Div30 (FD3D)Dec 1482.0082.0082.0082.000.000.00%27/03
 STOXX Select Div30 (FEDV)Jun 151,957.001,941.001,959.001,955.00+16.00+0.82%19:19:00
 STOXX SmallJun 15233.50230.70233.70233.30+2.80+1.21%21:19:00
 STOXX Small200Jun 15263.70261.50264.60263.60+2.20+0.84%21:32:00
 STOXX TechnologyJun 15379.30379.30379.40377.700.000.00%27/03
 STOXX Telecom DivDec 1413.7513.7513.7513.750.000.00%27/03
 STOXX TelecommunicationsJun 15383.60379.80385.40382.80+3.80+1.00%21:34:00
 STOXX Travel&LeisureJun 15196.40193.50196.40196.40+2.90+1.50%16:54:00
 STOXX UtilitiesJun 15288.80288.10290.20288.80+0.70+0.24%20:58:00
 STOXX Utilities DividendDec 1411.5011.5011.5011.500.000.00%27/03
 STOXX600 Per&Hou GdsJun 15733.70733.50742.00732.40+0.20+0.03%20:51:00
 STOXX Automobiles&PartsJun 15625.90614.30627.10621.90+11.60+1.89%20:40:00
 iShares DAXJun 15105.07105.07105.07105.070.000.00%27/03
 MDAXJun 1520,710.0020,576.0020,864.0020,625.00+134.00+0.65%21:36:00
 MSCI JapanJun 155,296.005,296.005,296.005,296.0000%12/03
 MSCI RussiaJun 15472.00472.00472.00472.000.000.00%27/03
 OMXH25Jun 153,450.403,431.103,450.403,447.00+19.30+0.56%21:36:00
 RDX USDJun 151,040.501,028.501,040.501,019.00+12.00+1.17%21:18:00
 BSE SensexApr 1527,460.0027,460.0027,460.0027,460.000.000.00%27/03
 SLI Swiss LeaderJun 151,357.801,357.801,364.301,357.8000%25/03
 SMIJun 158,990.008,935.009,054.008,961.00+55.00+0.62%21:38:00
 SMI DividendDec 14274.00274.00274.00274.0000%06/03
 SMIMJun 151,788.001,769.001,788.001,775.00+19.00+1.07%19:02:00
 TecDAXJun 151,620.001,598.001,623.001,611.00+22.00+1.38%20:31:00
 VSTOXX MiniApr 1520.9021.8021.3020.70-0.90-4.13%21:37:00

   
© 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.