개인정보보호 정책 및 약관을 업데이트했습니다. 더 자세한 내용은 여기 있습니다.
8
 

실시간 지수 선물

실시간 스트리밍 선물 시세(CFD)

 지수월물현재가베이스고가저가변동변동 %시간
 다우존스Dec 1417,294.0017,114.0017,354.5017,105.50+180.00+1.05%5:15:03
 S&P 500Dec 142,010.151,988.502,016.651,986.95+21.65+1.09%5:15:03
 나스닥 100Dec 144,144.304,089.504,163.304,089.60+54.80+1.34%5:15:03
 러셀 2000Dec 141,169.801,153.801,175.801,153.30+16.00+1.39%5:26:22
 S&P 500 VIXNov 1415.7816.1316.1515.23-0.35-2.17%5:15:00
 독일 DAXDec 149,332.509,106.009,343.309,138.60+226.50+2.49%5:27:13
 프랑스 CACNov 144,236.504,140.004,245.304,146.70+96.50+2.33%5:22:43
 FTSEDec 146,533.006,459.506,538.806,454.30+73.50+1.14%5:26:34
 Euro StoxxDec 143,109.503,024.003,112.503,033.50+85.50+2.83%5:26:31
 이탈리아 FTSE MIBDec 1419,748.0019,186.0019,768.0019,273.00+562.00+2.93%1:40:08
 스위스 SMIDec 148,844.008,714.008,852.008,741.00+130.00+1.49%5:27:01
 스페인 IBEXNov 1410,434.5010,211.4010,466.0010,281.00+223.10+2.18%3:59:59
 오스트리아 ATXDec 142,201.002,178.002,216.802,196.50+23.00+1.06%1:29:59
 폴란드 WIGDec 142,470.502,453.002,478.502,463.50+17.50+0.71%0:48:49
 네덜란드 AEXNov 14410.80402.55411.10403.30+8.25+2.05%5:26:31
 헝가리 BUXDec 1417,297.517,184.517,381.517,240.5+113.0+0.66%0:59:33
 RTSDec 14107,570108,330108,390107,150-760-0.70%5:11:00
 노르웨이 OBXNov 14533.55531.08538.30531.80+2.47+0.47%0:19:59
 덴마크 OMXCNov 14809.20801.00813.00803.93+8.20+1.02%0:49:58
 스웨덴 OMXSNov 141,411.381,396.501,413.251,404.25+14.88+1.07%20:54:52
 iBovespaDec 1455,290.0052,893.0055,425.0053,045.00+2400.00+4.54%5:01:00
 멕시코 IPCDec 1445,112.5044,600.0045,180.0044,902.50+512.50+1.15%5:00:11
 BIST 30Oct 1499.0398.1399.8898.48+0.90+0.92%0:44:00
 닛케이Dec 1417,025.5015,670.0017,032.5015,782.50+1355.50+8.65%5:26:43
 항셍Nov 1424,032.0023,701.0024,071.0023,824.00+331.00+1.40%0:00:00
 홍콩 HNov 1410,788.0010,624.0010,826.0010,699.00+164.00+1.54%0:00:00
 China A50Nov 147,472.507,267.507,502.507,258.00+205.00+2.82%2:52:21
 호주 S&P/ASXDec 145,527.005,481.905,541.505,472.50+45.10+0.82%5:00:07
 싱가폴 MSCINov 14369.90362.50370.80363.25+7.40+2.04%1:56:24
 인도 니프티Nov 148,359.008,186.958,359.258,235.50+172.05+2.10%19:09:51
 BSE SensexNov 1427,990.0027,990.0027,996.0027,568.75+553.25+2.02%31/10
 Bank NIFTYNov 1417,145.0017,145.0017,187.0016,845.00+315.50+1.87%31/10
 코스피Dec 14250.20250.20250.85248.15+1.20+0.48%31/10
 남아공 FTSE/JSEDec 1444,759.0043,620.0044,784.0044,115.00+1139.00+2.61%0:25:07
 독일 MDAXDec 1416,104.5015,842.0016,159.5015,998.50+262.50+1.66%1:30:10
 독일 TecDAXDec 141,240.301,226.001,249.501,234.50+14.30+1.17%1:29:56

미국 선물시장 시세


Indices Futures prices as of October 31st, 2014 - 15:24 CDT
  종목월물현재가변동오픈고가저가시간차트
E-Mini S&P 500Dec 14 2010.25+21.751987.752016.751986.7515:14Q / C / O
E-Mini Nasdaq 100Dec 14 4145.50+56.004091.504163.504089.7515:14Q / C / O
DJIA mini-sizedDec 14 17293+17917116173551710515:14Q / C / O
Russell 2000 MiniDec 14 1170.00+16.201154.601176.001153.3015:14Q / C / O
E-Mini S&P MidcapDec 14 1415.00+15.701399.101419.701398.4015:14Q / C / O
S&P 500 IndexDec 14 2010.30+21.701988.402015.201987.8015:12Q / C / O
Nasdaq 100Dec 14 4146.50+57.004093.004164.004093.0015:05Q / C / O
DJIADec 14 17302+18817310173101724514:53Q / C / O
E-Mini S&P SmallcapDec 14 679.00+13.400.00679.00679.0015:07Q / C / O
CBOE S&P 500 VIXNov 14 15.80-0.3516.1016.1515.2015:14Q / C / O

EUREX 선물시장 시세

 지수월물현재가베이스고가저가변동변동 %시간
 DAXDec 149,332.509,106.009,344.009,217.00+226.50+2.49%5:10:00
 DAX Price Index DividendDec 14143.10143.10143.10143.100.000.00%31/10
 DivDAXDec 14143.10140.45143.10142.75+2.65+1.89%18:27:00
 DivDAX DividendDec 145.255.255.255.250.000.00%31/10
 DJ Banks Titans30Dec 1483.0083.0083.0083.000.000.00%31/10
 DJ Global Titans50 EURDec 14251.10251.10251.10251.100.000.00%31/10
 DJ Global Titans50 USDDec 14239.30239.30239.30239.300.000.00%31/10
 DJ Insurance Titans30Dec 14243.10243.10243.10243.100.000.00%31/10
 DJ Oil&Gas Titans30Dec 14476.90476.90476.90476.900.000.00%31/10
 DJ Telecom Titans30Dec 14286.10286.10286.10286.100.000.00%31/10
 DJ Utilities Titans30Dec 14117.90117.90117.90117.900.000.00%31/10
 STOXX (FXXE)Dec 14310.00305.70310.00310.00+4.30+1.41%18:51:00
 STOXX50 (FESX)Dec 143,110.003,024.003,113.003,054.00+86.00+2.84%5:10:00
 STOXX50 (FSTX)Dec 142,989.002,928.002,991.002,957.00+61.00+2.08%4:59:00
 STOXX50 DividendDec 14114.30114.40114.40114.30-0.10-0.09%21:07:00
 STOXX50 ex FinancialsDec 141,550.001,511.001,550.001,550.00+39.00+2.58%0:38:00
 STOXX600Dec 14336.20329.90336.70332.70+6.30+1.91%2:59:00
 STOXX600 Auto&PartsDec 14463.20452.10464.70457.80+11.10+2.46%1:31:00
 STOXX600 BanksDec 14194.70189.10194.90191.20+5.60+2.96%2:54:00
 STOXX600 Basic ResourcesDec 14387.30382.90389.10385.90+4.40+1.15%1:30:00
 STOXX600 ChemicalsDec 14755.70741.00755.80753.80+14.70+1.98%19:05:00
 STOXX600 Cons&MatDec 14321.20314.70321.20317.70+6.50+2.07%0:31:00
 STOXX600 Financial ServDec 14351.10344.20351.40348.90+6.90+2.00%21:36:00
 STOXX600 Food&BeverageDec 14531.80526.10533.80528.20+5.70+1.08%1:30:00
 STOXX600 Health CareDec 14683.50676.50686.20682.80+7.00+1.03%1:28:00
 STOXX600 Ind Gd&SerDec 14395.00385.70395.00389.90+9.30+2.41%1:35:00
 STOXX600 InsuranceDec 14239.60235.00239.60237.20+4.60+1.96%1:39:00
 STOXX600 Insurance DivDec 147.817.817.817.810.000.00%31/10
 STOXX600 MediaDec 14252.60248.60252.60250.20+4.00+1.61%0:34:00
 STOXX600 Oil&GasDec 14315.80312.30318.00314.10+3.50+1.12%1:29:00
 STOXX600 Oil&Gas DivDec 1414.5114.5114.5114.510.000.00%31/10
 STOXX600 REDec 14157.30153.80157.30157.30+3.50+2.28%31/10
 STOXX600 RetailDec 14285.40281.30285.40283.60+4.10+1.46%0:29:00
 STOXX600 TechnologyDec 14284.80279.10286.50284.80+5.70+2.04%1:30:00
 STOXX600 TelecomDec 14300.00295.80301.30298.80+4.20+1.42%1:28:00
 STOXX600 Telecom DivDec 1411.6411.6411.6411.640.000.00%31/10
 STOXX600 Trvl&LeiDec 14198.30195.00199.10196.80+3.30+1.69%1:29:00
 STOXX600 UtilitiesDec 14318.50311.40318.50314.80+7.10+2.28%1:27:00
 STOXX600 Utilities DivDec 1413.0313.0313.0313.030.000.00%31/10
 STOXX BanksDec 14141.50137.10141.90138.40+4.40+3.21%4:59:00
 STOXX Banks DividendDec 143.713.713.713.710.000.00%31/10
 STOXX Basic ResourcesDec 14182.60178.60182.60181.00+4.00+2.24%0:35:00
 STOXX ChemicalsDec 14906.70890.30906.90905.90+16.40+1.84%23:10:00
 STOXX Cons&MaterialsDec 14291.90285.10291.90288.40+6.80+2.39%0:34:00
 STOXX Financial ServicesDec 14281.30281.40285.10281.300.000.00%30/10
 STOXX Food&BeverageDec 14473.80473.30474.50472.90+0.50+0.11%17:37:00
 STOXX Health CareDec 14670.50659.00675.00670.50+11.50+1.75%1:22:00
 STOXX Ind Gds&SerDec 14568.00553.80568.00560.20+14.20+2.56%0:15:00
 STOXX InsuranceDec 14214.70209.80214.70211.80+4.90+2.34%2:08:00
 STOXX Insurance DividendDec 147.407.407.407.400.000.00%31/10
 STOXX LargeDec 14311.80311.80311.80311.8000%21/10
 STOXX Large200Dec 14347.70343.40347.70347.30+4.30+1.25%17:13:00
 STOXX MediaDec 14197.30197.30197.30197.3000%29/10
 STOXX MidDec 14314.70309.90315.30314.40+4.80+1.55%1:18:00
 STOXX Mid200Dec 14353.30347.70353.40351.10+5.60+1.61%1:30:00
 STOXX Oil&GasDec 14318.70314.30320.20316.60+4.40+1.40%1:28:00
 STOXX Oil&Gas DividendDec 1416.7316.7316.7316.730.000.00%31/10
 STOXX Per&Hou GoodsDec 14480.30471.50480.30477.70+8.80+1.87%0:35:00
 STOXX REDec 14186.10186.10186.10186.1000%24/10
 STOXX RetailDec 14358.10354.40358.10358.10+3.70+1.04%17:07:00
 STOXX Select Div30 (FD3D)Dec 1493.0093.0093.0093.000.000.00%31/10
 STOXX Select Div30 (FEDV)Dec 141,724.001,691.501,729.001,711.50+32.50+1.92%1:18:00
 STOXX SmallDec 14190.00190.40191.50189.300.000.00%0:01:00
 STOXX Small200Dec 14220.90217.10221.60219.60+3.80+1.75%1:28:00
 STOXX TechnologyDec 14308.70303.00308.70308.70+5.70+1.88%19:42:00
 STOXX Telecom DivDec 1411.2611.2611.2611.260.000.00%31/10
 STOXX TelecommunicationsDec 14310.80302.70310.80306.20+8.10+2.68%3:10:00
 STOXX Travel&LeisureDec 14150.70148.30150.90148.60+2.40+1.62%1:28:00
 STOXX UtilitiesDec 14285.00277.90288.40281.10+7.10+2.55%1:29:00
 STOXX Utilities DividendDec 1411.5011.5011.5011.500.000.00%31/10
 STOXX600 Per&Hou GdsDec 14600.90591.20600.90598.80+9.70+1.64%19:41:00
 STOXX Automobiles&PartsDec 14443.40432.00443.80438.00+11.40+2.64%0:48:00
 iShares DAXDec 1481.1481.1481.1481.140.000.00%31/10
 MDAXDec 1416,147.0015,842.0016,215.0016,000.00+305.00+1.93%3:19:00
 MSCI JapanDec 144,868.004,701.004,868.004,868.00+167.00+3.55%17:54:00
 MSCI RussiaDec 14604.00604.00604.00604.000.000.00%31/10
 OMXH25Dec 142,923.302,892.502,925.102,913.20+30.80+1.06%31/10
 RDX USDDec 141,310.501,324.001,351.501,310.50-13.50-1.02%1:34:00
 BSE SensexNov 1427,345.0027,345.0027,345.0027,345.000.000.00%31/10
 SLI Swiss LeaderDec 141,307.001,291.401,307.001,303.40+15.60+1.21%1:04:00
 SMIDec 148,846.008,714.008,853.008,768.00+132.00+1.51%5:09:00
 SMI DividendDec 14259.50259.50259.50259.5000%12/06
 SMIMDec 141,705.001,697.001,715.001,701.00+8.00+0.47%1:24:00
 TecDAXDec 141,240.001,226.001,250.001,238.00+14.00+1.14%3:54:00
 VSTOXX MiniNov 1419.4519.8519.6518.90-0.40-2.02%1:33:00

   
© 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.