חוזים עתידיים על מדדים בזמן אמת

ציטוטי חוזים עתידיים המתעדכנים בזמן אמת (CFDs)

 מדדחודששער אחרוןבסיסגבוהנמוךשינוישינוי %שעה
 דאו 30מרץ 201616,136.516,123.016,148.016,123.5+13.5+0.08%01:33:56 
 S&P 500מרץ 20161,876.251,874.251,877.751,874.50+2.00+0.11%01:34:34 
 נאסדק 100מרץ 20164,020.634,019.634,027.254,017.50+1.00+0.02%01:34:27 
 ראסל 2000מרץ 2016987.0985.6987.7985.6+1.4+0.14%01:33:42 
 S&P 500 VIXפבר' 201624.3024.1324.3824.08+0.17+0.73%01:34:24 
 קנדה 60מרץ 2016750.20750.20750.45743.35+2.15+0.29%05/02 
 דאקסמרץ 20169,258.99,257.39,275.19,249.3+1.6+0.02%01:33:54 
 קאק 40פבר' 20164,200.64,198.44,205.24,195.4+2.2+0.05%01:33:54 
 לונדון 100מרץ 20165,800.75,798.75,809.35,795.7+2.0+0.03%01:33:54 
 יורוסטוקס 50מרץ 20162,870.52,870.52,933.02,861.5-37.5-1.29%05/02 
 מילאנו 40מרץ 201617,253.0017,253.0017,833.0017,222.50-361.00-2.05%05/02 
 ציריך 20מרץ 20167,852.57,852.57,995.57,831.5-57.5-0.73%05/02 
 מדריד 35פבר' 20168,489.58,489.58,613.08,406.0+19.9+0.23%05/02 
 אוסטריה 20מרץ 20162,119.52,119.52,137.52,112.5+10.0+0.47%05/02 
 פולין 20מרץ 20161,792.51,792.51,801.51,778.5+9.5+0.53%05/02 
 אמסטרדם 25פבר' 2016411.73411.73419.30410.98-4.97-1.19%05/02 
 הונגריה 14דצמ' 201623,676.023,676.023,777.023,658.0-4.0-0.02%05/02 
 RTSמרץ 201671,82571,82574,04571,560-1045-1.43%05/02 
 נורבגיה 25פבר' 2016502.55502.55505.95480.90+7.42+1.50%05/02 
 דנמרק 20פבר' 2016958.28958.28966.23952.43-8.92-0.92%05/02 
 שבדיה 30פבר' 20161,328.631,328.631,345.631,321.13-4.88-0.37%05/02 
 BEL 20פבר' 20163,313.003,313.003,370.003,313.00-35.50-1.06%05/02 
 PSI 20מרץ 20164,925.004,925.004,938.004,891.00+6.00+0.12%05/02 
 יוון 20פבר' 2016136.63136.63139.38135.13-2.12-1.53%05/02 
 iBovespaפבר' 201640,65840,65841,37340,573-340-0.83%05/02 
 מקסיקו 35מרץ 201643,320.043,320.043,960.043,250.0-539.0-1.23%05/02 
 BIST 30פבר' 201692.0092.0092.4891.35-0.15-0.16%05/02 
 טוקיו 225מרץ 201616,567.516,557.516,587.516,542.5+10.0+0.06%01:34:42 
 Topixמרץ 20161,345.501,345.501,373.751,342.25-23.00-1.68%05/02 
 הונג קונג 40פבר' 201619,159.019,159.019,405.019,097.0+3.0+0.02%05/02 
 H-Shares סיןפבר' 20167,986.007,986.008,065.007,952.00-73.00-0.91%05/02 
 CSI 300פבר' 20162,937.202,937.202,975.202,934.00-31.60-1.06%05/02 
 China A50פבר' 20168,675.508,675.508,842.008,670.00-138.50-1.57%05/02 
 סידני 200מרץ 20164,884.54,883.54,889.04,869.5+1.0+0.02%01:34:42 
 סינגפור תעשיהמרץ 2016293.68293.68297.60286.98+7.12+2.49%05/02 
 הודו 50פבר' 20167,468.257,468.257,524.757,424.75+34.10+0.46%05/02 
 BSE Sensexפבר' 201624,734.0024,734.0024,737.0024,421.00+314.00+1.00%05/02 
 Bank NIFTYפבר' 201615,265.0015,265.0015,269.9014,905.05+343.45+2.30%05/02 
 קוריאה 200מרץ 2016234.00234.00234.75232.80+0.40+0.17%05/02 
 MSCI Taiwanמרץ 2016295.05295.05295.05295.05-0.25-0.08%04/02 
 דרום אפריקה 40מרץ 201644,69744,69744,86544,120+154+0.35%05/02 
 S&P MidCap 400מרץ 20161,278.201,277.051,279.001,277.50+1.15+0.09%01:33:58 
 פרנקפורט יתר 50מרץ 201618,650.5018,650.5019,047.5018,620.50-193.50-1.03%05/02 
 פרנקפורט טק 30מרץ 20161,590.301,590.301,630.801,587.00-37.20-2.29%05/02 

ציטוטי שוק חוזים עתידיים בארה"ב


Indices Futures prices as of February 7th, 2016 - 17:32 CST
  שםחודששער אחרוןשינויפתיחהגבוהנמוךזמןגרף
E-Mini S&P 500Mar 16 1875.00-0.251876.251877.751874.0017:22Q / C / O
E-Mini Nasdaq 100Mar 16 4018.50-3.504027.254027.754017.2517:22Q / C / O
DJIA mini-sizedMar 16 16133+216147161481612117:21Q / C / O
Russell 2000 MiniMar 16 986.20+0.80986.10987.70985.4017:20Q / C / O
E-Mini S&P MidcapMar 16 1277.70+0.501277.601278.901277.5017:19Q / C / O
S&P 500 IndexJun 16 1866.50s-32.601868.501874.101860.0002/05/16Q / C / O
Nasdaq 100Mar 16 4244.00s0.000.004244.004244.0002/06/15Q / C / O
E-Mini S&P SmallcapMar 16 604.80s-14.600.00604.80604.8002/05/16Q / C / O
CBOE S&P 500 VIXSep 16 22.750s+0.40022.35023.05022.33002/05/16Q / C / O
Dax IndexMar 16 9266.5s-127.59360.09467.59221.002/05/16Q / C / O

ציטוטי שוק חוזים עתידיים - בורסת EUREX

 מדדחודששער אחרוןבסיסגבוהנמוךשינוישינוי %שעה
 DAXמרץ 20169,245.59,245.59,467.59,221.0-148.5-1.58%05/02
 DAX Price Index Dividendדצמ' 2016143.10143.10143.10143.100.000.00%04/02
 DivDAXמרץ 2016133.50133.50133.50133.500.000.00%04/02
 DivDAX Dividendדצמ' 20165.255.255.255.250.000.00%04/02
 DJ Banks Titans30מרץ 201662.4062.4062.4062.400.000.00%04/02
 DJ Global Titans50 EURמרץ 2016263.00263.00263.00263.000.000.00%04/02
 DJ Global Titans50 USDמרץ 2016219.60219.60219.60219.600.000.00%04/02
 DJ Insurance Titans30מרץ 2016223.50223.50223.50223.500.000.00%04/02
 DJ Oil&Gas Titans30מרץ 2016326.80326.80326.80326.800.000.00%04/02
 DJ Telecom Titans30מרץ 2016261.40261.40261.40261.400.000.00%04/02
 DJ Utilities Titans30מרץ 2016108.20108.20108.20108.200.000.00%04/02
 STOXX (FXXE)מרץ 2016307.60307.60309.20307.60-1.70-0.55%05/02
 STOXX50 (FESX)מרץ 20162,872.02,872.02,933.02,861.0-36.0-1.24%05/02
 STOXX50 (FSTX)מרץ 20162,718.002,718.002,763.002,714.00-33.00-1.20%05/02
 STOXX50 Dividendדצמ' 2016115.20115.20115.30115.00+0.10+0.09%05/02
 STOXX50 ex Financialsמרץ 20161,564.001,564.001,564.001,564.000.000.00%27/01
 STOXX600מרץ 2016324.40324.40329.60323.40-2.50-0.76%05/02
 STOXX600 Auto&Partsמרץ 2016451.90451.90460.50445.80+5.30+1.19%05/02
 STOXX600 Banksמרץ 2016144.10144.10147.40143.50-0.80-0.55%05/02
 STOXX600 Basic Resourcesמרץ 2016224.00224.00228.30218.00-1.10-0.49%05/02
 STOXX600 Chemicalsמרץ 2016730.50730.50736.50728.70-0.50-0.07%05/02
 STOXX600 Cons&Matמרץ 2016356.20356.20360.70356.20-1.70-0.47%05/02
 STOXX600 Financial Servמרץ 2016376.10376.10381.50376.10-5.50-1.44%05/02
 STOXX600 Food&Beverageמרץ 2016612.50612.50622.10612.30-8.90-1.43%05/02
 STOXX600 Health Careמרץ 2016684.90684.90692.30682.20-5.50-0.80%05/02
 STOXX600 Ind Gd&Serמרץ 2016390.20390.20395.50388.90-0.70-0.18%05/02
 STOXX600 Insuranceמרץ 2016238.60238.60242.90237.80-4.50-1.85%05/02
 STOXX600 Insurance Divדצמ' 201611.0011.0011.0011.000.000.00%04/02
 STOXX600 Mediaמרץ 2016284.70284.70285.60284.40-0.60-0.21%05/02
 STOXX600 Oil&Gasמרץ 2016248.60248.60251.70246.20-0.50-0.20%05/02
 STOXX600 Oil&Gas Divדצמ' 201613.7013.7013.7013.700.000.00%04/02
 STOXX600 REמרץ 2016165.60165.60169.20165.60-4.80-2.82%05/02
 STOXX600 Retailמרץ 2016314.20314.20315.00314.20+2.80+0.90%05/02
 STOXX600 Technologyמרץ 2016318.00318.00325.20317.80-7.00-2.15%05/02
 STOXX600 Telecomמרץ 2016318.70318.70326.80318.10-5.70-1.76%05/02
 STOXX600 Telecom Divדצמ' 201611.8011.8011.8011.800.000.00%04/02
 STOXX600 Trvl&Leiמרץ 2016233.50233.50238.10233.50-3.60-1.52%05/02
 STOXX600 Utilitiesמרץ 2016285.90285.90290.00285.90-4.70-1.62%05/02
 STOXX600 Utilities Divדצמ' 201612.3012.3012.3012.300.000.00%04/02
 STOXX Banksמרץ 201699.8099.80102.9099.10-0.20-0.20%05/02
 STOXX Banks Dividendדצמ' 20164.234.234.234.230.000.00%04/02
 STOXX Basic Resourcesמרץ 2016131.50131.50133.30130.30-0.40-0.30%05/02
 STOXX Chemicalsמרץ 2016821.80821.80828.90817.70-1.40-0.17%05/02
 STOXX Cons&Materialsמרץ 2016346.80346.80351.90346.80-2.00-0.57%05/02
 STOXX Financial Servicesמרץ 2016318.40318.40318.40318.40-0.50-0.16%05/02
 STOXX Food&Beverageמרץ 2016579.80579.80592.50579.70-13.20-2.23%05/02
 STOXX Health Careמרץ 2016725.30725.30741.00725.30-16.30-2.20%05/02
 STOXX Ind Gds&Serמרץ 2016572.50572.50578.00572.50-1.10-0.19%05/02
 STOXX Insuranceמרץ 2016219.10219.10223.60218.70-4.90-2.19%05/02
 STOXX Insurance Dividendדצמ' 201610.7010.7010.7010.700.000.00%04/02
 STOXX Largeמרץ 2016315.70315.70319.70315.70-2.30-0.72%05/02
 STOXX Large200מרץ 2016335.20335.20335.20335.200.000.00%04/02
 STOXX Mediaמרץ 2016219.10219.10220.90219.10-1.40-0.63%05/02
 STOXX Midמרץ 2016337.00337.00337.00337.000.000.00%04/02
 STOXX Mid200מרץ 2016379.00379.00380.80379.00-0.40-0.11%05/02
 STOXX Oil&Gasמרץ 2016254.00254.00258.20253.60-2.90-1.13%05/02
 STOXX Oil&Gas Dividendדצמ' 201614.9514.9514.9514.950.000.00%04/02
 STOXX Per&Hou Goodsמרץ 2016610.80610.80619.80610.00-4.60-0.75%05/02
 STOXX REמרץ 2016213.00213.00213.10213.00-2.40-1.11%05/02
 STOXX Retailמרץ 2016429.40429.40432.50429.40+0.30+0.07%05/02
 STOXX Select Div30 (FD3D)דצמ' 201682.0082.0082.0082.000.000.00%04/02
 STOXX Select Div30 (FEDV)מרץ 20161,730.001,730.001,735.501,730.00-2.00-0.12%05/02
 STOXX Smallמרץ 2016198.90198.90199.60198.900.000.00%04/02
 STOXX Small200מרץ 2016229.90229.90233.50229.90-1.90-0.82%05/02
 STOXX Technologyמרץ 2016354.30354.30360.80354.30-7.40-2.05%05/02
 STOXX Telecom Divדצמ' 201611.0011.0011.0011.000.000.00%04/02
 STOXX Telecommunicationsמרץ 2016333.20333.20341.10332.40-6.20-1.83%05/02
 STOXX Travel&Leisureמרץ 2016206.60206.60206.60206.60-0.20-0.10%05/02
 STOXX Utilitiesמרץ 2016251.30251.30254.00250.60-2.80-1.10%05/02
 STOXX Utilities Dividendדצמ' 201611.4611.4611.4611.460.000.00%04/02
 STOXX600 Per&Hou Gdsמרץ 2016715.20715.20727.90715.00-8.30-1.15%05/02
 STOXX Automobiles&Partsמרץ 2016433.00433.00440.10428.40+4.30+1.00%05/02
 iShares DAXמרץ 201683.0983.0983.0983.090.000.00%04/02
 MDAXמרץ 201618,639.0018,639.0019,026.0018,616.00-205.00-1.09%05/02
 MSCI Japanמרץ 20164,637.004,637.004,660.004,637.00-38.00-0.81%05/02
 MSCI Russiaמרץ 2016391.50391.50391.50391.500.000.00%04/02
 OMXH25מרץ 20163,071.503,071.503,105.103,071.50+0.50+0.02%05/02
 RDX USDמרץ 2016848.50848.50869.00845.00-21.00-2.42%05/02
 BSE Sensexפבר' 201624,340.0024,340.0024,340.0024,340.000.000.00%04/02
 SLI Swiss Leaderמרץ 20161,208.001,208.001,225.001,208.000.000.00%04/02
 SMIמרץ 20167,859.07,859.07,996.07,831.0-51.0-0.64%05/02
 SMI Dividendדצמ' 2016282.30282.30282.30282.300.000.00%09/11
 SMIMמרץ 20161,786.001,786.001,811.001,786.00-6.00-0.33%05/02
 TecDAXמרץ 20161,590.501,590.501,628.001,588.00-37.00-2.27%05/02
 VSTOXX Miniפבר' 201630.4530.4530.7028.95+1.00+3.40%05/02

   
© 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.