개인정보보호 정책 및 약관을 업데이트했습니다. 더 자세한 내용은 여기 있습니다.
0
 

실시간 지수 선물

실시간 스트리밍 선물 시세(CFD)

 지수월물현재가베이스고가저가변동변동 %시간
 다우존스Sep 1416,945.5016,949.5016,955.0016,944.50-4.00-0.02%7:21:44
 S&P 500Sep 141,982.451,983.451,983.451,982.45-1.00-0.05%7:20:50
 나스닥 100Sep 144,038.804,040.204,041.404,038.70-1.40-0.03%7:22:44
 러셀 2000Sep 141,153.901,154.201,154.601,153.80-0.30-0.03%7:00:00
 S&P 500 VIXSep 1413.4813.5013.5313.48-0.03-0.19%6:09:54
 독일 DAXSep 149,325.509,334.509,335.209,324.90-9.00-0.10%7:21:44
 프랑스 CACSep 144,240.504,241.704,243.404,240.20-1.20-0.03%7:21:44
 FTSESep 146,758.006,759.606,761.806,757.60-1.60-0.02%7:21:44
 Euro StoxxSep 143,087.503,087.503,094.503,064.50-5.50-0.18%4:59:51
 이탈리아 FTSE MIBSep 1419,633.0019,633.0019,688.0019,525.00-31.00-0.16%0:40:00
 스위스 SMISep 148,544.508,544.508,548.008,499.50+27.50+0.32%5:00:00
 스페인 IBEXSep 1410,430.0010,430.0010,440.5010,333.00+41.70+0.40%2:59:49
 오스트리아 ATXSep 142,271.302,271.302,289.502,269.30-17.50-0.76%0:30:02
 폴란드 WIGSep 142,408.502,408.502,411.502,397.50-0.50-0.02%20/08
 네덜란드 AEXSep 14403.50403.60403.70403.50-0.10-0.02%7:18:56
 헝가리 BUXDec 1417,777.517,777.517,838.517,731.0+72.5+0.41%19/08
 MICEXSep 14145,225145,225145,550144,775+150+0.10%4:46:00
 RTSSep 14125,250125,250125,910124,770-140-0.11%4:49:00
 노르웨이 OBXSep 14554.05554.05555.10551.50+1.66+0.30%20/08
 덴마크 OMXCSep 14796.78796.78802.58794.23-4.72-0.59%20/08
 스웨덴 OMXSSep 141,375.381,375.381,381.631,368.00-1.12-0.08%0:19:11
 멕시코 IPCSep 1445,267.5045,267.5045,295.0044,947.50+210.00+0.47%5:00:00
 닛케이Sep 1415,540.5015,547.5015,567.5015,537.50-7.00-0.05%7:20:56
 항셍Aug 1425,166.0025,166.0025,187.0025,055.00+59.00+0.23%0:00:06
 홍콩 HAug 1411,070.0011,070.0011,102.0011,015.00-41.00-0.37%20/08
 China A50Aug 147,260.007,260.007,313.007,237.50-57.50-0.79%2:59:52
 호주 S&P/ASXSep 145,623.905,627.005,627.505,623.60-3.10-0.06%7:21:44
 싱가폴 MSCIAug 14377.95377.95378.35376.65+0.85+0.23%1:53:37
 인도 니프티Aug 147,880.507,880.507,912.007,878.75-27.00-0.34%20/08
 BSE SensexAug 1426,355.7526,355.7526,486.5026,352.50-119.00-0.45%20/08
 Bank NIFTYAug 1415,501.0015,501.0015,595.0015,450.00-35.75-0.23%20/08
 코스피Sep 14267.00267.00268.60266.70-0.70-0.26%20/08
 남아공 FTSE/JSESep 1446,251.5046,251.5046,311.0045,784.00+103.50+0.22%0:25:06
 독일 MDAXSep 1415,880.5015,880.5015,963.5015,842.50-77.50-0.49%0:30:04
 독일 TecDAXSep 141,221.001,221.001,227.801,215.80-8.50-0.69%0:29:53

미국 선물시장 시세


Indices Futures prices as of August 20th, 2014 - 17:20 CDT
  종목월물현재가변동오픈고가저가시간차트
E-Mini S&P 500Sep 14 1982.75-0.501982.751983.001982.2517:09Q / C / O
E-Mini Nasdaq 100Dec 14 4032.25s+5.254027.254039.004022.0008/20/14Q / C / O
DJIA mini-sizedDec 14 16867s+6916793168851677008/20/14Q / C / O
Russell 2000 MiniSep 14 1154.20s-4.701159.001159.101149.6008/20/14Q / C / O
E-Mini S&P MidcapSep 14 1422.50s+3.701419.801424.401414.2008/20/14Q / C / O
S&P 500 IndexDec 14 1975.40s+6.001975.001975.401967.4008/20/14Q / C / O
Nasdaq 100Sep 14 4040.75+6.504031.754046.004029.2516:58Q / C / O
DJIASep 14 16950s+6916865169601686508/20/14Q / C / O
E-Mini S&P SmallcapSep 14 664.40s-2.000.00664.40662.6008/20/14Q / C / O
CBOE S&P 500 VIXSep 14 13.500.0013.5013.5013.4517:08Q / C / O

EUREX 선물시장 시세

 지수월물현재가베이스고가저가변동변동 %시간
 DAXSep 149,334.009,334.009,342.009,245.50-4.00-0.04%5:03:00
 DAX Price Index DividendDec 14143.10143.10143.10143.100.000.00%20/08
 DivDAXSep 14147.40147.40147.40147.400.000.00%31/07
 DivDAX DividendDec 145.255.255.255.250.000.00%20/08
 DJ Banks Titans30Sep 1484.3084.3084.3084.300.000.00%20/08
 DJ Global Titans50 EURSep 14245.00245.00245.00245.000.000.00%20/08
 DJ Global Titans50 USDSep 14243.70243.70243.70243.700.000.00%20/08
 DJ Insurance Titans30Sep 14245.40245.40245.40245.400.000.00%20/08
 DJ Oil&Gas Titans30Sep 14535.80535.80535.80535.800.000.00%20/08
 DJ Telecom Titans30Sep 14288.30288.30288.30288.300.000.00%20/08
 DJ Utilities Titans30Sep 14115.90115.90115.90115.900.000.00%20/08
 STOXX (FXXE)Sep 14307.20307.20307.20307.200.000.00%12/08
 STOXX50 (FESX)Sep 143,087.003,087.003,095.003,063.00-6.00-0.19%5:03:00
 STOXX50 (FSTX)Sep 142,981.002,981.002,981.002,966.00+5.00+0.17%4:59:00
 STOXX50 DividendDec 14112.30112.30112.30112.30-0.10-0.09%1:21:00
 STOXX50 ex FinancialsSep 141,551.501,551.501,551.501,551.500.000.00%19/08
 STOXX600Sep 14335.60335.60335.60333.90+0.30+0.09%4:07:00
 STOXX600 Auto&PartsSep 14473.20475.20476.00470.00-2.00-0.42%0:24:00
 STOXX600 BanksSep 14190.60191.10191.50190.00-0.50-0.26%1:45:00
 STOXX600 Banks DividendDec 135.325.325.325.320.000.00%20/08
 STOXX600 Basic ResourcesSep 14429.90429.90431.10424.20+2.90+0.68%0:29:00
 STOXX600 ChemicalsSep 14742.00742.00742.40742.00-2.70-0.36%20/08
 STOXX600 Cons&MatSep 14324.80324.80325.80324.30-1.30-0.40%0:28:00
 STOXX600 Financial ServSep 14342.90342.90343.20342.800.000.00%15/08
 STOXX600 Food&BeverageSep 14523.50523.50524.20523.40-0.50-0.10%0:23:00
 STOXX600 Health CareSep 14654.80654.80656.10653.00+2.40+0.37%0:26:00
 STOXX600 Ind Gd&SerSep 14398.80398.80399.60398.00-1.10-0.28%0:18:00
 STOXX600 InsuranceSep 14227.40227.40228.50227.10-1.20-0.52%20/08
 STOXX600 Insurance DivDec 147.817.817.817.810.000.00%20/08
 STOXX600 MediaSep 14249.10249.10249.50248.40-0.30-0.12%20/08
 STOXX600 Oil&GasSep 14348.60348.60350.30347.20-0.50-0.14%0:28:00
 STOXX600 Oil&Gas DivDec 1414.5114.5114.5114.510.000.00%20/08
 STOXX600 RESep 14153.60153.60153.60153.60-0.30-0.19%20/08
 STOXX600 RetailSep 14304.20304.20305.30303.50-1.20-0.39%20/08
 STOXX600 TechnologySep 14288.20288.20288.90286.70+0.10+0.03%0:19:00
 STOXX600 TelecomSep 14290.20290.20290.20289.10-0.10-0.03%0:29:00
 STOXX600 Telecom DivDec 1411.6411.6411.6411.640.000.00%20/08
 STOXX600 Trvl&LeiSep 14189.90189.90190.00189.20-0.10-0.05%20/08
 STOXX600 UtilitiesSep 14313.10313.10313.10311.50+1.60+0.51%20/08
 STOXX600 Utilities DivDec 1413.0313.0313.0313.030.000.00%20/08
 STOXX BanksSep 14139.80139.80139.90138.50+0.10+0.07%4:59:00
 STOXX Banks DividendDec 143.713.713.713.710.000.00%20/08
 STOXX Basic ResourcesSep 14182.80182.80182.80182.20-0.70-0.38%0:28:00
 STOXX ChemicalsSep 14895.60895.60896.50889.500.000.00%19/08
 STOXX Cons&MaterialsSep 14300.00300.00301.20299.40-1.30-0.43%20/08
 STOXX Financial ServicesSep 14278.90278.90282.90278.700.000.00%16/08
 STOXX Food&BeverageSep 14469.90469.90469.90469.90+1.60+0.34%0:16:00
 STOXX Health CareSep 14673.30673.30674.90671.20-2.10-0.31%0:00:00
 STOXX Ind Gds&SerSep 14567.10567.10570.20567.10-3.10-0.54%20/08
 STOXX InsuranceSep 14204.30204.30205.30204.30-1.70-0.83%20/08
 STOXX Insurance DividendDec 147.407.407.407.400.000.00%20/08
 STOXX LargeSep 14318.60318.60318.60318.600.000.00%13/08
 STOXX Large200Sep 14342.70342.70342.70342.700.000.00%13/08
 STOXX MediaSep 14199.60199.60199.60199.60-0.20-0.10%20/08
 STOXX MidSep 14316.90316.90317.40316.90-0.80-0.25%20/08
 STOXX Mid200Sep 14354.50354.50355.40353.60-0.80-0.23%0:30:00
 STOXX Oil&GasSep 14339.90339.90340.10337.30-0.20-0.06%0:05:00
 STOXX Oil&Gas DividendDec 1416.7316.7316.7316.730.000.00%20/08
 STOXX Per&Hou GoodsSep 14481.50481.50481.50481.40-3.10-0.64%20/08
 STOXX RESep 14190.40190.40190.40190.30-1.20-0.63%0:14:00
 STOXX RetailSep 14373.10373.10373.10373.10-2.30-0.61%20/08
 STOXX Select Div30 (FD3D)Dec 1493.0093.0093.0093.000.000.00%20/08
 STOXX Select Div30 (FEDV)Sep 141,742.001,742.001,747.501,742.00-4.50-0.26%0:33:00
 STOXX SmallSep 14196.90196.90196.90196.900.000.00%19/08
 STOXX Small200Sep 14223.70223.70223.70223.70-0.70-0.31%20/08
 STOXX TechnologySep 14312.00312.00312.70311.50+0.50+0.16%20/08
 STOXX Telecom DivDec 1411.2611.2611.2611.260.000.00%20/08
 STOXX TelecommunicationsSep 14294.10294.10294.40292.70-0.80-0.27%20/08
 STOXX Travel&LeisureSep 14149.30149.30149.30148.800.000.00%19/08
 STOXX UtilitiesSep 14281.90281.90281.90280.20+0.90+0.32%0:35:00
 STOXX Utilities DividendDec 1411.5011.5011.5011.500.000.00%20/08
 STOXX600 Per&Hou GdsSep 14592.70592.70596.60592.70-4.30-0.72%20/08
 STOXX Automobiles&PartsSep 14448.50448.50448.50448.50-4.20-0.93%20/08
 iShares DAXSep 1483.2183.2183.2183.210.000.00%20/08
 MDAXSep 1415,945.0015,945.0015,969.0015,844.00-16.00-0.10%4:48:00
 MSCI JapanSep 144,863.004,863.004,863.004,863.000.000.00%12/08
 MSCI RussiaSep 14661.00661.00661.00661.000.000.00%20/08
 OMXH25Sep 142,916.002,916.002,916.002,914.90+2.60+0.09%20/08
 RDX USDSep 141,481.501,481.501,481.501,468.50+6.00+0.41%20/08
 BSE SensexAug 1426,420.0026,420.0026,420.0026,420.000.000.00%20/08
 SLI Swiss LeaderSep 141,285.801,285.801,287.501,285.800.000.00%19/08
 SMISep 148,547.008,547.008,549.008,500.00+30.00+0.35%4:59:00
 SMI DividendDec 14259.50259.50259.50259.500.000.00%12/06
 SMIMSep 141,731.001,731.001,738.001,729.00-7.00-0.40%0:17:00
 TecDAXSep 141,221.501,221.501,226.501,216.00-2.50-0.20%0:12:00
 VSTOXX MiniSep 1417.0517.0517.3016.90+0.10+0.59%0:33:00

   
© 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.