7
 

실시간 지수 선물

실시간 스트리밍 선물 시세(CFD)

 지수월물현재가베이스고가저가변동변동 %시간
 다우존스Jun 1416,465.5016,458.0016,476.5016,445.50+7.50+0.05%16:06:54
 S&P 500Jun 141,874.451,874.001,875.651,872.15+0.45+0.02%16:06:06
 나스닥 100Jun 143,584.803,585.003,588.203,580.70-0.20-0.01%16:06:54
 러셀 2000Jun 141,151.401,151.201,152.301,150.00+0.20+0.02%16:06:42
 S&P 500 VIXMay 1415.2815.2315.2815.23+0.05+0.33%16:06:21
 독일 DAXJun 149,617.309,618.009,643.609,614.80-0.70-0.01%16:06:44
 프랑스 CACMay 144,413.804,427.004,431.904,413.80-13.20-0.30%16:06:56
 FTSEJun 146,643.306,641.006,647.006,632.80+2.30+0.03%16:06:54
 Euro StoxxJun 143,136.503,142.003,143.503,136.50-5.50-0.18%16:06:33
 이탈리아 FTSE MIBJun 1421,588.0021,643.0021,643.0021,578.00-55.00-0.25%16:06:54
 스위스 SMIJun 148,426.508,430.008,435.508,407.50-3.50-0.04%16:06:36
 스페인 IBEXMay 1410,375.0010,401.5010,395.0010,375.00-26.50-0.25%16:06:44
 오스트리아 ATXJun 142,481.002,466.252,486.752,481.00+14.75+0.60%16:06:41
 폴란드 WIGJun 142,445.502,437.502,446.502,440.50+8.00+0.33%16:05:12
 네덜란드 AEXMay 14392.80393.80394.20392.70-1.00-0.25%16:06:42
 헝가리 BUXDec 1417,985.5018,021.0018,048.5017,985.50-35.50-0.20%16:06:18
 노르웨이 OBXMay 14513.75513.50514.95513.65+0.25+0.05%16:06:21
 덴마크 OMXCMay 14760.58758.85761.18760.58+1.73+0.23%16:06:44
 스웨덴 OMXSMay 141,349.381,353.131,350.001,348.38-3.75-0.28%16:06:33
 멕시코 IPCJun 1440,587.5040,587.5040,940.0040,582.50-215.00-0.53%5:00:01
 닛케이Jun 1414,517.5014,487.5014,562.5014,457.50+30.00+0.21%16:06:51
 항셍Apr 1422,548.0022,764.0022,821.0022,496.00-216.00-0.95%16:06:57
 홍콩 HApr 149,921.0010,060.0010,097.009,891.00-139.00-1.38%16:06:56
 China A50Apr 146,773.006,767.506,808.006,748.00+5.50+0.08%16:03:56
 호주 S&P/ASXJun 145,506.405,488.505,513.505,486.50+17.90+0.33%16:06:53
 싱가폴 MSCIApr 14365.85369.65369.45365.25-3.80-1.03%16:06:51
 인도 니프티May 146,901.506,879.256,907.256,861.75+22.25+0.32%16:06:39
 코스피Jun 14261.70261.70263.50261.55-0.60-0.23%15:15:00
 남아공 FTSE/JSEJun 1443,995.0044,043.0044,087.0043,985.00-48.00-0.11%16:06:45
 독일 MDAXJun 1416,399.5016,399.0016,425.0016,398.00+0.50+0.00%16:06:33
 독일 TecDAXJun 141,228.501,228.501,229.751,228.250.000.00%16:06:44

미국 선물시장 시세


Indices Futures prices as of April 23rd, 2014 - 02:04 CDT
  이름월물현재가변동오픈고가저가시간차트
E-Mini S&P 500Jun 14 1875.25+1.251873.001875.751872.0001:54Q / C / O
E-Mini Nasdaq 100Jun 14 3586.00+1.003584.503586.753580.5001:54Q / C / O
DJIA mini-sizedJun 14 16471+1316455164771644501:54Q / C / O
Russell 2000 MiniJun 14 1151.80+0.601150.801152.301150.0001:52Q / C / O
E-Mini S&P MidcapJun 14 1363.90+1.201361.901364.001361.8001:33Q / C / O
S&P 500 IndexJun 14 1874.80+0.901872.601875.401872.1001:49Q / C / O
Nasdaq 100Jun 14 3585.25+0.253584.753586.503583.0001:50Q / C / O
DJIAJun 14 16458s+8716398164911639804/22/14Q / C / O
DJIA (E)Jun 14 16472+1416460164721646004/22/14Q / C / O
E-Mini S&P SmallcapJun 14 662.20s+4.900.00663.40662.2004/22/14Q / C / O
CBOE S&P 500 VIXJun 14 15.850.0015.8015.8515.8004/22/14Q / C / O

EUREX 선물시장 시세

 지수월물현재가베이스고가저가변동변동 %시간
 DAXJun 149,620.009,618.009,634.009,614.00+2.00+0.02%15:51:00
 DAX Price Index DividendDec 14143.10143.10143.10143.100.000.00%22/04
 DivDAXJun 14146.15146.15146.40146.1500%28/03
 DivDAX DividendDec 145.255.255.255.250.000.00%22/04
 DJ Banks Titans30Jun 1484.6084.6084.6084.600.000.00%22/04
 DJ Global Titans50 EURJun 14228.10228.10228.10228.100.000.00%22/04
 DJ Global Titans50 USDJun 14237.50237.50237.50237.500.000.00%22/04
 DJ Insurance Titans30Jun 14238.50238.50238.50238.500.000.00%22/04
 DJ Oil&Gas Titans30Jun 14514.50514.50514.50514.500.000.00%22/04
 DJ Telecom Titans30Jun 14279.20279.20279.20279.200.000.00%22/04
 DJ Utilities Titans30Jun 14116.90116.90116.90116.900.000.00%22/04
 iShares DAXJun 1485.7185.7185.7185.710.000.00%22/04
 MDAX IDXJun 1416,399.0016,399.0016,399.0016,221.000.000.00%1:59:00
 TecDAXJun 141,228.501,228.501,228.501,210.500.000.00%3:26:00
 VSTOXX MiniMay 1418.2018.2018.6518.100.000.00%0:29:00
 IPD UK Annual All IndustrialMar 14106.75106.75106.75106.7500%04/04
 IPD UK Annual All OfficeMar 14107.25107.25107.25107.2500%04/04
 IPD UK Annual All PropertyMar 14108.25108.25108.25108.2500%04/04
 IPD UK Annual All RetailMar 14106.00106.00106.00106.0000%04/04
 SLI Swiss LeaderJun 141,287.801,287.801,287.801,278.300.000.00%22/04
 SMIJun 148,412.008,430.008,428.008,408.00-18.00-0.21%15:50:00
 SMI DividendDec 14257.50257.50257.50257.5000%01/04
 SMIMJun 141,666.001,666.001,668.001,648.000.000.00%0:29:00
 SensexJun 1422,760.0022,760.0022,760.0022,760.000.000.00%22/04
 MSCI JapanJun 144,629.004,629.004,629.004,623.0000%31/03
 MSCI RussiaJun 14644.50644.50644.50644.500.000.00%22/04
 RDX USDJun 141,390.001,390.001,391.001,378.000.000.00%22/04
 OMXH25Jun 142,818.402,818.402,818.402,797.700.000.00%22/04
 STOXX (FXXE)Jun 14320.30320.30320.30320.300.000.00%0:18:00
 STOXX50 (FESX)Jun 143,138.003,142.003,144.003,136.00-4.00-0.13%15:51:00
 STOXX50 (FSTX)Jun 142,923.002,927.002,930.002,923.00-4.00-0.14%15:23:00
 STOXX50 DividendDec 14112.30112.30112.40112.200.000.00%0:56:00
 STOXX50 ex FinancialsJun 141,524.001,524.001,524.001,524.0000%11/04
 STOXX600Jun 14333.10333.40333.10332.90-0.30-0.09%15:48:00
 STOXX600 Auto&PartsJun 14528.20528.20528.50519.500.000.00%0:29:00
 STOXX600 BanksJun 14199.90200.00199.90199.90-0.10-0.05%15:38:00
 STOXX600 Banks DividendDec 135.325.325.325.320.000.00%22/04
 STOXX600 Basic ResourcesJun 14406.90406.90407.60403.300.000.00%0:32:00
 STOXX600 ChemicalsJun 14736.60736.60737.20723.900.000.00%0:14:00
 STOXX600 Cons&MatJun 14352.70352.70353.00349.600.000.00%0:15:00
 STOXX600 Financial ServJun 14341.00340.40341.00341.00+0.60+0.18%15:23:00
 STOXX600 Food&BeverageJun 14502.30502.30504.30502.200.000.00%0:29:00
 STOXX600 Health CareJun 14609.10609.10619.70609.000.000.00%0:35:00
 STOXX600 Ind Gd&SerJun 14410.50410.50410.90408.400.000.00%0:14:00
 STOXX600 InsuranceJun 14222.70222.70223.60219.600.000.00%0:30:00
 STOXX600 Insurance DivDec 147.817.817.817.810.000.00%22/04
 STOXX600 MediaJun 14243.70243.70244.20243.100.000.00%0:29:00
 STOXX600 Oil&GasJun 14343.10343.10344.90339.700.000.00%0:36:00
 STOXX600 Oil&Gas DivDec 1414.5114.5114.5114.510.000.00%22/04
 STOXX600 REJun 14143.40143.40143.40143.100.000.00%0:15:00
 STOXX600 RetailJun 14309.00309.00309.20305.600.000.00%0:29:00
 STOXX600 TechnologyJun 14280.80280.80280.80277.900.000.00%0:30:00
 STOXX600 TelecomJun 14286.10286.10286.50283.400.000.00%0:27:00
 STOXX600 Telecom DivDec 1411.6411.6411.6411.640.000.00%22/04
 STOXX600 Trvl&LeiJun 14195.50195.50195.50192.900.000.00%0:29:00
 STOXX600 UtilitiesJun 14301.70301.70301.80299.200.000.00%0:33:00
 STOXX600 Utilities DivDec 1412.8912.8912.8912.890.000.00%22/04
 STOXX BanksJun 14154.70154.70154.80154.50-0.10-0.06%15:50:00
 STOXX Banks DividendDec 143.713.713.713.710.000.00%22/04
 STOXX Basic ResourcesJun 14192.70192.70192.90192.600.000.00%0:29:00
 STOXX ChemicalsJun 14888.10888.10888.60866.200.000.00%0:28:00
 STOXX Cons&MaterialsJun 14335.90335.90336.30333.000.000.00%0:25:00
 STOXX Financial ServicesJun 14290.00290.00290.00288.000.000.00%22/04
 STOXX Food&BeverageJun 14451.60451.60452.40449.900.000.00%22/04
 STOXX Health CareJun 14633.20633.20633.20631.800.000.00%22/04
 STOXX Ind Gds&SerJun 14595.20595.20595.20591.0000%18/04
 STOXX InsuranceJun 14205.50205.50206.30204.200.000.00%0:41:00
 STOXX Insurance DividendDec 146.666.666.666.660.000.00%22/04
 STOXX LargeJun 14329.10329.10329.70329.1000%31/03
 STOXX Large200Jun 14336.90336.90337.80336.9000%16/04
 STOXX MediaJun 14201.00201.00201.90201.000.000.00%22/04
 STOXX MidJun 14332.40332.40332.40330.600.000.00%22/04
 STOXX Mid200Jun 14356.50356.50356.50356.100.000.00%22/04
 STOXX Oil&GasJun 14347.60347.60348.00345.200.000.00%0:25:00
 STOXX Oil&Gas DividendDec 1415.5215.5215.5215.520.000.00%22/04
 STOXX Per&Hou GoodsJun 14509.10509.10509.10507.300.000.00%22/04
 STOXX REJun 14176.60176.60176.60176.300.000.00%0:12:00
 STOXX RetailJun 14379.00379.00379.00379.000.000.00%22/04
 STOXX Select Div30 (FD3D)Dec 1493.0093.0093.0093.000.000.00%22/04
 STOXX Select Div30 (FEDV)Jun 141,726.001,726.001,726.001,726.000.000.00%22/04
 STOXX SmallJun 14212.80212.80212.80212.800.000.00%22/04
 STOXX Small200Jun 14232.30232.30232.40230.400.000.00%0:20:00
 STOXX TechnologyJun 14299.00299.00299.00297.800.000.00%0:02:00
 STOXX Telecom DivDec 1411.2611.2611.2611.260.000.00%22/04
 STOXX TelecommunicationsJun 14292.60292.60292.60289.900.000.00%0:29:00
 STOXX Travel&LeisureJun 14165.50165.50165.50165.500.000.00%22/04
 STOXX UtilitiesJun 14275.40275.40275.50272.400.000.00%0:26:00
 STOXX Utilities DividendDec 1411.5011.5011.5011.500.000.00%22/04
 STOXX600 Per&Hou GdsJun 14591.90591.90591.90588.500.000.00%0:28:00
 STOXX Automobiles&PartsJun 14503.70503.70503.70495.000.000.00%0:21:00

   
© 2011 Barchart.com, Inc. Quote data provided and hosted by Barchart Market Data Solutions.
Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed.
거부: 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.