חוזים עתידיים על מדדים בזמן אמת

ציטוטי חוזים עתידיים המתעדכנים בזמן אמת (CFDs)

 מדדחודששער אחרוןבסיסגבוהנמוךשינוישינוי %שעה
 דאו 30Sep 1516,108.516,508.016,491.016,058.5-399.5-2.42%17:06:03 
 S&P 500Sep 151,922.151,969.251,966.251,914.50-47.10-2.39%17:06:00 
 נאסדק 100Sep 154,183.304,271.754,267.804,148.10-88.45-2.07%17:06:03 
 ראסל 2000Sep 151,136.91,157.51,156.91,130.8-20.6-1.78%17:06:01 
 S&P 500 VIXSep 1528.4826.4029.5326.38+2.08+7.86%17:05:54 
 דאקסSep 159,945.310,247.010,231.29,925.8-301.7-2.94%17:06:03 
 קאק 40Sep 154,512.04,652.04,644.84,508.0-140.0-3.01%17:06:00 
 לונדון 100Sep 156,034.86,196.46,234.86,034.8-161.6-2.61%17:06:02 
 יורוסטוקס 50Sep 153,168.03,269.03,230.03,162.0-101.0-3.09%17:06:02 
 מילאנו 40Sep 1521,398.0021,941.0021,848.0021,372.50-543.00-2.47%17:06:03 
 ציריך 20Sep 158,565.08,766.08,756.58,563.5-201.0-2.29%17:06:02 
 מדריד 35Sep 159,947.010,248.610,148.09,945.0-301.6-2.94%17:06:00 
 אוסטריה 20Sep 152,271.02,312.52,314.02,271.0-41.5-1.79%16:06:00 
 פולין 20Sep 152,106.52,155.02,138.52,104.5-48.5-2.25%17:04:43 
 אמסטרדם 25Sep 15430.93444.75441.30429.58-13.82-3.11%17:06:01 
 הונגריה 14Dec 1521,135.021,340.021,325.021,101.0-205.0-0.96%16:46:00 
 RTSSep 1581,87082,70085,47081,680-830-1.00%16:50:00 
 נורבגיה 25Sep 15523.80532.58534.10520.90-8.78-1.65%16:50:00 
 דנמרק 20Sep 15952.25969.40963.95948.70-17.15-1.77%16:49:00 
 שבדיה 30Sep 151,464.131,495.501,487.881,462.63-31.38-2.10%17:06:02 
 iBovespaOct 1546,49047,17346,54545,645-400-0.85%16:49:00 
 מקסיקו 35Sep 1543,070.043,546.043,070.042,790.0-476.0-1.09%16:38:00 
 BIST 30Oct 1591.7593.2393.1391.40-1.48-1.58%16:50:00 
 טוקיו 225Sep 1517,880.518,840.018,830.017,772.5-959.5-5.09%17:06:03 
 הונג קונג 40Sep 1520,647.521,464.021,482.020,643.0-816.5-3.80%17:05:57 
 H-Shares סיןSep 159,285.009,325.009,420.009,215.00-40.00-0.43%16:50:00 
 China A50Sep 159,018.009,331.509,350.008,989.00-313.50-3.36%17:05:59 
 סידני 200Sep 154,998.05,146.05,190.54,989.0-148.0-2.88%17:05:46 
 סינגפור תעשיהSep 15317.40323.00325.75316.20-5.60-1.73%17:05:42 
 הודו 50Sep 157,762.008,001.107,969.007,745.75-239.10-2.99%17:05:57 
 BSE SensexSep 1525,745.0025,745.0026,188.0025,598.00-644.00-2.00%12:57:00 
 Bank NIFTYSep 1516,545.2516,545.2517,025.2516,455.00-663.15-3.85%12:59:00 
 קוריאה 200Sep 15228.80228.80231.20228.30-2.25-0.97%9:15:00 
 דרום אפריקה 40Sep 1543,22244,20544,01843,063-983-2.22%16:50:34 
 פרנקפורט יתר 50Sep 1519,171.5019,608.0019,474.5019,121.50-436.50-2.23%17:06:00 
 פרנקפורט טק 30Sep 151,656.001,704.001,684.001,649.50-48.00-2.82%17:06:03 

ציטוטי שוק חוזים עתידיים בארה"ב


Indices Futures prices as of September 1st, 2015 - 09:05 CDT
  שםחודששער אחרוןשינויפתיחהגבוהנמוךזמןגרף
E-Mini S&P 500Sep 15 1931.75-37.501965.501966.251914.0008:54Q / C / O
E-Mini Nasdaq 100Sep 15 4205.75-66.004266.004268.004147.0008:54Q / C / O
DJIA mini-sizedSep 15 16187-32116487164931605708:54Q / C / O
Russell 2000 MiniSep 15 1142.10-15.401150.401150.901130.7008:54Q / C / O
E-Mini S&P MidcapSep 15 1392.60-21.901406.401407.301383.1008:54Q / C / O
S&P 500 IndexSep 15 1932.00-37.201962.301962.301914.0008:54Q / C / O
Nasdaq 100Sep 15 4243.50s0.000.004243.504243.5002/06/15Q / C / O
DJIASep 15 17617s0.000176171761702/06/15Q / C / O
E-Mini S&P SmallcapSep 15 674.70s+1.500.00675.80671.2008/31/15Q / C / O
CBOE S&P 500 VIXSep 15 28.450+2.02526.40029.53026.35008:54Q / C / O
Dax IndexSep 15 9994.5-252.510014.010118.09925.008:55Q / C / O

ציטוטי שוק חוזים עתידיים - בורסת EUREX

 מדדחודששער אחרוןבסיסגבוהנמוךשינוישינוי %שעה
 DAXSep 1510,012.010,247.010,118.09,925.0-235.0-2.29%16:49:00
 DAX Price Index DividendDec 14143.10143.10143.10143.100.000.00%31/08
 DivDAXSep 15146.30149.55146.30146.30-3.25-2.17%16:37:00
 DivDAX DividendDec 145.255.255.255.250.000.00%31/08
 DJ Banks Titans30Sep 1575.3075.3075.3075.300.000.00%31/08
 DJ Global Titans50 EURSep 15269.00269.00269.00269.000.000.00%31/08
 DJ Global Titans50 USDSep 15225.60225.60225.60225.600.000.00%31/08
 DJ Insurance Titans30Sep 15245.50245.50245.50245.500.000.00%31/08
 DJ Oil&Gas Titans30Sep 15360.20360.20360.20360.200.000.00%31/08
 DJ Telecom Titans30Sep 15272.70272.70272.70272.700.000.00%31/08
 DJ Utilities Titans30Sep 15103.30103.30103.30103.300.000.00%31/08
 STOXX (FXXE)Sep 15339.70339.70339.70339.0000%27/08
 STOXX50 (FESX)Sep 153,190.03,269.03,230.03,162.0-79.0-2.42%16:49:00
 STOXX50 (FSTX)Sep 153,023.003,103.003,072.003,002.00-80.00-2.58%16:49:00
 STOXX50 DividendDec 14114.90115.00115.00114.90-0.10-0.09%11:45:00
 STOXX50 ex FinancialsSep 151,592.501,631.001,604.001,592.50-38.50-2.36%10:51:00
 STOXX600Sep 15353.00362.30358.90351.20-9.30-2.57%16:50:00
 STOXX600 Auto&PartsSep 15512.90524.10518.90507.90-11.20-2.14%16:48:00
 STOXX600 BanksSep 15193.00198.40197.00191.90-5.40-2.72%16:50:00
 STOXX600 Basic ResourcesSep 15295.50307.80306.20292.70-12.30-4.00%16:49:00
 STOXX600 ChemicalsSep 15810.80830.00818.10804.50-19.20-2.31%15:10:00
 STOXX600 Cons&MatSep 15372.30383.20377.70372.00-10.90-2.84%16:15:00
 STOXX600 Financial ServSep 15413.40423.30414.00411.90-9.90-2.34%14:49:00
 STOXX600 Food&BeverageSep 15565.20577.60571.40562.30-12.40-2.15%16:40:00
 STOXX600 Health CareSep 15763.90782.80774.80761.50-18.90-2.41%15:52:00
 STOXX600 Ind Gd&SerSep 15418.00426.40422.90416.00-8.40-1.97%16:49:00
 STOXX600 InsuranceSep 15258.50264.20260.30257.80-5.70-2.16%13:16:00
 STOXX600 Insurance DivDec 147.817.817.817.810.000.00%31/08
 STOXX600 MediaSep 15291.20298.90295.50291.00-7.70-2.58%15:18:00
 STOXX600 Oil&GasSep 15268.40271.20275.20265.40-2.80-1.03%16:47:00
 STOXX600 Oil&Gas DivDec 1413.4013.4013.4013.400.000.00%31/08
 STOXX600 RESep 15178.20181.80180.50177.70-3.60-1.98%13:30:00
 STOXX600 RetailSep 15333.80344.40339.40333.80-10.60-3.08%16:11:00
 STOXX600 TechnologySep 15309.10314.90310.20307.40-5.80-1.84%16:37:00
 STOXX600 TelecomSep 15343.80353.00349.20341.40-9.20-2.61%16:47:00
 STOXX600 Telecom DivDec 1411.6411.6411.6411.640.000.00%31/08
 STOXX600 Trvl&LeiSep 15237.00240.80238.30235.50-3.80-1.58%16:49:00
 STOXX600 UtilitiesSep 15292.30297.70296.00291.50-5.40-1.81%16:34:00
 STOXX600 Utilities DivDec 1412.2712.2712.2712.270.000.00%31/08
 STOXX BanksSep 15138.60142.70141.30138.00-4.10-2.87%16:50:00
 STOXX Banks DividendDec 144.554.554.554.550.000.00%31/08
 STOXX Basic ResourcesSep 15160.90164.40162.30160.20-3.50-2.13%16:31:00
 STOXX ChemicalsSep 15945.70973.20945.70945.70-27.50-2.83%10:58:00
 STOXX Cons&MaterialsSep 15359.10369.70366.00359.10-10.60-2.87%12:47:00
 STOXX Financial ServicesSep 15350.10358.10350.10350.10-8.00-2.23%16:02:00
 STOXX Food&BeverageSep 15517.40530.40519.50511.90-13.00-2.45%16:30:00
 STOXX Health CareSep 15800.60815.90805.10792.10-15.30-1.88%16:49:00
 STOXX Ind Gds&SerSep 15602.10614.30609.60599.10-12.20-1.99%16:37:00
 STOXX InsuranceSep 15231.60235.50231.90229.80-3.90-1.66%13:29:00
 STOXX Insurance DividendDec 147.767.767.767.760.000.00%31/08
 STOXX LargeSep 15348.90348.90348.90348.5000%27/08
 STOXX Large200Sep 15362.20370.90362.20361.70-8.70-2.35%11:02:00
 STOXX MediaSep 15232.40235.70232.60231.90-3.30-1.40%11:05:00
 STOXX MidSep 15356.80365.00356.80356.80-8.20-2.25%11:55:00
 STOXX Mid200Sep 15397.40406.00397.50396.80-8.60-2.12%12:18:00
 STOXX Oil&GasSep 15273.10275.00279.90270.90-1.90-0.69%16:48:00
 STOXX Oil&Gas DividendDec 1415.1015.1015.1015.100.000.00%31/08
 STOXX Per&Hou GoodsSep 15581.60594.30581.70577.70-12.70-2.14%16:37:00
 STOXX RESep 15215.40215.40215.40215.4000%28/08
 STOXX RetailSep 15427.10437.00429.80427.10-9.90-2.27%11:25:00
 STOXX Select Div30 (FD3D)Dec 1482.0082.0082.0082.000.000.00%31/08
 STOXX Select Div30 (FEDV)Sep 151,797.501,797.501,797.501,789.000.000.00%31/08
 STOXX SmallSep 15212.30212.30212.30212.3000%26/08
 STOXX Small200Sep 15247.40253.30250.70247.30-5.90-2.33%16:01:00
 STOXX TechnologySep 15334.30344.30338.00334.30-10.00-2.90%16:00:00
 STOXX Telecom DivDec 1414.4014.4014.4014.400.000.00%31/08
 STOXX TelecommunicationsSep 15362.00371.10367.80361.50-9.10-2.45%16:37:00
 STOXX Travel&LeisureSep 15190.00192.70190.20190.00-2.70-1.40%16:50:00
 STOXX UtilitiesSep 15255.90260.90258.70255.30-5.00-1.92%16:49:00
 STOXX Utilities DividendDec 1411.5011.5011.5011.500.000.00%31/08
 STOXX600 Per&Hou GdsSep 15697.70711.50703.50690.90-13.80-1.94%14:53:00
 STOXX Automobiles&PartsSep 15492.80503.00497.10487.40-10.20-2.03%16:38:00
 iShares DAXSep 1590.6690.6690.6690.660.000.00%31/08
 MDAXSep 1519,245.0019,608.0019,476.0019,120.00-363.00-1.85%16:50:00
 MSCI JapanSep 154,825.005,060.004,825.004,825.00-235.00-4.64%16:30:00
 MSCI RussiaSep 15448.50451.50451.50448.50-3.00-0.66%15:17:00
 OMXH25Sep 153,067.303,098.703,067.303,067.30-31.40-1.01%10:14:00
 RDX USDSep 15992.501,000.001,017.00991.50-7.50-0.75%16:50:00
 BSE SensexSep 1526,285.0026,285.0026,285.0026,285.000.000.00%31/08
 SLI Swiss LeaderSep 151,295.001,302.001,295.001,295.00-7.00-0.54%10:07:00
 SMISep 158,606.08,766.08,762.08,568.0-160.0-1.83%16:50:00
 SMI DividendDec 14274.40274.40274.40274.4000%20/08
 SMIMSep 151,708.001,737.001,715.001,706.00-29.00-1.67%16:32:00
 TecDAXSep 151,663.501,704.001,683.501,649.00-40.50-2.38%16:50:00
 VSTOXX MiniSep 1531.1528.8532.2529.85+2.30+7.97%16:48:00

   
© 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.
הצהרת אחריות: 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.