0
 

실시간 지수 선물

실시간 스트리밍 선물 시세(CFD)

 지수월물현재가베이스고가저가변동변동 %시간
 다우존스Jun 1416,337.5016,331.0016,354.0016,336.50-12.00-0.07%6:15:00
 S&P 500Jun 141,857.651,852.751,859.451,856.95-1.30-0.07%6:15:00
 나스닥 100Jun 143,523.803,501.503,526.403,523.70-1.80-0.05%6:15:00
 러셀 2000Jun 141,134.001,124.301,134.801,133.70-0.80-0.07%7:00:00
 S&P 500 VIXMay 1415.6315.6315.9815.58-0.30-1.88%5:04:15
 독일 DAXJun 149,463.009,462.009,483.509,293.50+131.00+1.40%5:00:04
 프랑스 CACMay 144,381.504,381.504,456.604,331.80+53.50+1.24%4:59:51
 FTSEJun 146,602.506,602.506,605.806,506.80+64.70+0.99%4:59:57
 Euro StoxxJun 143,109.003,107.003,116.503,063.50+31.00+1.01%5:00:04
 이탈리아 FTSE MIBJun 1421,305.0021,305.0021,323.0021,093.00+117.00+0.55%0:40:00
 스위스 SMIJun 148,361.008,364.008,371.008,253.00+89.00+1.08%4:59:51
 스페인 IBEXMay 1410,308.0010,308.0010,309.0010,139.00+72.50+0.71%2:59:29
 오스트리아 ATXJun 142,423.252,423.252,426.502,411.00+7.75+0.32%0:29:57
 폴란드 WIGJun 142,405.502,405.502,411.502,379.50+26.00+1.09%17/04
 네덜란드 AEXMay 14392.40392.40392.80388.40+1.70+0.44%4:59:30
 헝가리 BUXDec 1417,785.0017,785.0017,785.0017,641.00+97.50+0.55%0:00:00
 노르웨이 OBXMay 14503.05503.05503.05500.85+4.00+0.80%16/04
 덴마크 OMXCMay 14740.03740.03740.03731.48+12.55+1.73%16/04
 스웨덴 OMXSMay 141,327.381,327.381,331.381,323.63+0.25+0.02%17/04
 멕시코 IPCJun 1441,087.5041,087.5041,105.0040,665.00+440.00+1.08%17/04
 닛케이Jun 1414,520.5014,497.5014,548.0014,453.00+23.00+0.16%2:59:55
 항셍Apr 1422,790.0022,790.0022,835.0022,634.00+63.00+0.28%0:00:05
 홍콩 HApr 1410,104.0010,104.0010,137.0010,022.00+27.00+0.27%0:00:05
 China A50Apr 146,800.006,867.506,878.006,753.00-67.50-0.98%2:52:22
 호주 S&P/ASXJun 145,455.505,455.505,466.005,399.50+31.50+0.58%17/04
 싱가폴 MSCIApr 14367.20366.90367.45366.60+0.30+0.08%1:55:07
 인도 니프티Apr 146,807.006,801.256,825.756,803.50+5.75+0.08%19:09:50
 코스피Jun 14262.50262.50263.15261.80+1.80+0.69%18/04
 남아공 FTSE/JSEJun 1443,863.0043,863.0043,885.0043,495.00+200.00+0.46%0:30:00
 독일 MDAXJun 1416,157.0016,213.0016,190.5015,964.50+191.00+1.20%0:30:00
 독일 TecDAXJun 141,199.001,212.001,200.751,183.75+15.00+1.27%0:29:54

미국 선물시장 시세


Indices Futures prices as of April 18th, 2014 - 15:40 CDT
  이름월물현재가변동오픈고가저가시간차트
E-Mini S&P 500Jun 14 1858.00s+5.251852.501863.751847.2504/17/14Q / C / O
E-Mini Nasdaq 100Jun 14 3523.25s+21.753505.503542.503492.5004/17/14Q / C / O
DJIA mini-sizedJun 14 16343s+1216309163861627904/17/14Q / C / O
Russell 2000 MiniJun 14 1134.40s+10.101122.001138.601119.9004/17/14Q / C / O
E-Mini S&P MidcapJun 14 1347.40s+4.501340.801351.701338.2004/17/14Q / C / O
S&P 500 IndexJun 14 1857.90s+5.101852.101863.501847.3004/17/14Q / C / O
Nasdaq 100Jun 14 3523.25s+21.753506.003543.003493.0004/17/14Q / C / O
DJIAJun 14 16343s+1216320163801630504/17/14Q / C / O
DJIA (E)Jun 14 16343s+1216294163511628404/17/14Q / C / O
E-Mini S&P SmallcapJun 14 654.00s+4.800.00655.60654.0004/17/14Q / C / O
CBOE S&P 500 VIXMay 14 15.60s-0.3015.9116.0015.5504/17/14Q / C / O

EUREX 선물시장 시세

 지수월물현재가베이스고가저가변동변동 %시간
 DAXJun 149,462.009,462.009,484.509,292.000.000.00%18/04
 DAX Price Index DividendDec 14143.10143.10143.10143.100.000.00%17/04
 DivDAXJun 14146.15146.15146.40146.1500%28/03
 DivDAX DividendDec 145.255.255.255.250.000.00%17/04
 DJ Banks Titans30Jun 1483.7083.7083.7083.700.000.00%17/04
 DJ Global Titans50 EURJun 14225.10225.10225.10225.100.000.00%17/04
 DJ Global Titans50 USDJun 14234.70234.70234.70234.700.000.00%17/04
 DJ Insurance Titans30Jun 14234.60234.60234.60234.600.000.00%17/04
 DJ Oil&Gas Titans30Jun 14506.80506.80506.80506.800.000.00%17/04
 DJ Telecom Titans30Jun 14275.50275.50275.50275.500.000.00%17/04
 DJ Utilities Titans30Jun 14117.20117.20117.20117.200.000.00%17/04
 iShares DAXJun 1483.1483.1483.1483.140.000.00%17/04
 MDAX IDXJun 1416,213.0016,213.0016,235.0015,972.000.000.00%18/04
 TecDAXJun 141,212.001,212.001,212.001,187.500.000.00%18/04
 VSTOXX MiniMay 1418.7018.7019.2018.700.000.00%18/04
 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 141,264.701,264.701,264.701,263.900.000.00%17/04
 SMIJun 148,364.008,364.008,371.008,252.000.000.00%18/04
 SMI DividendDec 14257.50257.50257.50257.5000%01/04
 SMIMJun 141,639.001,639.001,639.001,618.000.000.00%18/04
 SensexJun 1422,275.0022,275.0022,275.0022,275.000.000.00%17/04
 MSCI JapanJun 144,629.004,629.004,629.004,623.0000%31/03
 MSCI RussiaJun 14631.00631.00631.00631.000.000.00%17/04
 RDX USDJun 141,400.001,400.001,400.001,359.500.000.00%18/04
 OMXH25Jun 142,752.502,752.502,757.502,752.500.000.00%17/04
 STOXX (FXXE)Jun 14319.10319.10319.10318.8000%01/04
 STOXX50 (FESX)Jun 143,107.003,107.003,117.003,063.000.000.00%18/04
 STOXX50 (FSTX)Jun 142,900.002,900.002,904.002,858.000.000.00%18/04
 STOXX50 DividendDec 14112.30112.30112.30112.300.000.00%18/04
 STOXX50 ex FinancialsJun 141,524.001,524.001,524.001,524.0000%11/04
 STOXX600Jun 14329.30329.30329.30325.600.000.00%18/04
 STOXX600 Auto&PartsJun 14516.00516.00517.90507.500.000.00%18/04
 STOXX600 BanksJun 14198.40198.40198.40195.200.000.00%18/04
 STOXX600 Banks DividendDec 135.325.325.325.320.000.00%17/04
 STOXX600 Basic ResourcesJun 14406.00406.00406.40400.000.000.00%18/04
 STOXX600 ChemicalsJun 14713.20713.20713.20713.200.000.00%17/04
 STOXX600 Cons&MatJun 14348.80348.80348.80347.400.000.00%18/04
 STOXX600 Financial ServJun 14334.40334.40334.60331.500.000.00%18/04
 STOXX600 Food&BeverageJun 14500.30500.30500.50495.300.000.00%18/04
 STOXX600 Health CareJun 14600.10600.10600.10595.100.000.00%18/04
 STOXX600 Ind Gd&SerJun 14406.20406.20406.30403.600.000.00%18/04
 STOXX600 InsuranceJun 14219.60219.60219.70217.200.000.00%18/04
 STOXX600 Insurance DivDec 147.817.817.817.810.000.00%17/04
 STOXX600 MediaJun 14241.60241.60241.70240.200.000.00%18/04
 STOXX600 Oil&GasJun 14340.00340.00340.00336.400.000.00%18/04
 STOXX600 Oil&Gas DivDec 1414.5114.5114.5114.510.000.00%17/04
 STOXX600 REJun 14138.50138.50138.60138.5000%14/04
 STOXX600 RetailJun 14304.00304.00304.00301.800.000.00%18/04
 STOXX600 TechnologyJun 14272.30272.30272.60271.400.000.00%17/04
 STOXX600 TelecomJun 14282.00282.00282.00278.900.000.00%18/04
 STOXX600 Telecom DivDec 1411.6411.6411.6411.640.000.00%17/04
 STOXX600 Trvl&LeiJun 14192.20192.20192.40189.600.000.00%18/04
 STOXX600 UtilitiesJun 14298.70298.70298.80296.300.000.00%18/04
 STOXX600 Utilities DivDec 1412.8912.8912.8912.890.000.00%17/04
 STOXX BanksJun 14152.80152.80153.20150.200.000.00%18/04
 STOXX Banks DividendDec 143.713.713.713.710.000.00%17/04
 STOXX Basic ResourcesJun 14189.10189.10189.20188.700.000.00%17/04
 STOXX ChemicalsJun 14864.60864.60864.60855.100.000.00%18/04
 STOXX Cons&MaterialsJun 14331.50331.50332.30331.500.000.00%17/04
 STOXX Financial ServicesJun 14286.90286.90286.90284.700.000.00%17/04
 STOXX Food&BeverageJun 14448.70448.70448.70448.700.000.00%18/04
 STOXX Health CareJun 14617.70617.70617.70613.700.000.00%18/04
 STOXX Ind Gds&SerJun 14595.20595.20595.20591.000.000.00%18/04
 STOXX InsuranceJun 14200.70200.70201.10200.200.000.00%17/04
 STOXX Insurance DividendDec 146.666.666.666.660.000.00%17/04
 STOXX LargeJun 14329.10329.10329.70329.1000%31/03
 STOXX Large200Jun 14336.90336.90337.80336.9000%16/04
 STOXX MediaJun 14200.10200.10200.10200.100.000.00%18/04
 STOXX MidJun 14332.80332.80332.80332.8000%10/04
 STOXX Mid200Jun 14351.20351.20351.20351.000.000.00%18/04
 STOXX Oil&GasJun 14344.30344.30344.50341.500.000.00%18/04
 STOXX Oil&Gas DividendDec 1415.5215.5215.5215.520.000.00%17/04
 STOXX Per&Hou GoodsJun 14509.10509.10509.10508.8000%15/04
 STOXX REJun 14174.20174.20174.70174.2000%11/04
 STOXX RetailJun 14373.20373.20373.20373.200.000.00%17/04
 STOXX Select Div30 (FD3D)Dec 1493.0093.0093.0093.000.000.00%17/04
 STOXX Select Div30 (FEDV)Jun 141,697.501,697.501,697.501,697.500.000.00%17/04
 STOXX SmallJun 14209.10209.10209.10209.1000%17/04
 STOXX Small200Jun 14228.40228.40228.50226.100.000.00%18/04
 STOXX TechnologyJun 14295.40295.40295.40291.500.000.00%17/04
 STOXX Telecom DivDec 1411.2611.2611.2611.260.000.00%17/04
 STOXX TelecommunicationsJun 14288.00288.00288.00284.300.000.00%18/04
 STOXX Travel&LeisureJun 14162.30162.30162.30162.000.000.00%17/04
 STOXX UtilitiesJun 14272.70272.70272.70270.500.000.00%18/04
 STOXX Utilities DividendDec 1411.5011.5011.5011.500.000.00%17/04
 STOXX600 Per&Hou GdsJun 14586.00586.00586.00581.400.000.00%18/04
 STOXX Automobiles&PartsJun 14490.80490.80492.70484.100.000.00%18/04

   
© 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.