1
 

Real Time Aandelen Indexen Futures

Real Time Streaming Futures Koersen (CFDs)

 IndexMaandLaatstVorigeHoogLaag+/-+/- %Tijd
 Dow 30Jun 1416.486,5016.469,5016.503,5016.475,00+17,00+0,10%0:04:14
 S&P 500Jun 141.878,151.874,651.880,651.875,65+3,50+0,19%0:03:05
 NQ 100Jun 143.591,603.569,703.599,403.573,10+21,90+0,61%0:04:30
 Russell 2000Jun 141.151,201.147,901.152,301.149,10+3,30+0,29%23/04
 VS SPX VIXMay 1415,1815,3815,3515,18-0,20-1,30%23:14:47
 DAXJun 149.610,809.594,809.625,309.598,10+16,00+0,17%0:04:14
 CAC 40May 144.412,804.404,304.415,804.406,00+8,50+0,19%0:04:14
 FTSE 100Jun 146.645,906.646,206.657,706.642,50-0,300,00%0:04:14
 Euro Stoxx 50Jun 143.125,503.125,503.143,503.116,50-16,50-0,53%21:49:34
 Italië 40Jun 1421.445,0021.445,0021.683,0021.375,00-198,00-0,91%17:39:59
 Zwitserland 20Jun 148.410,508.410,508.453,508.396,50-19,50-0,23%22:00:03
 Spanje 35May 1410.394,5010.394,5010.440,0010.352,00-7,00-0,07%20:00:04
 Oostenrijk 20Jun 142.471,252.471,252.486,752.464,75+5,00+0,20%17:29:59
 Polen 20Jun 142.431,502.431,502.446,502.424,50-6,00-0,25%16:49:36
 AEXMay 14394,10393,50394,30393,60+0,60+0,15%0:04:14
 Hongarije 14Dec 1417.958,5017.958,5018.088,5017.905,50-62,50-0,35%16:58:51
 Noorwegen 25May 14511,25511,25514,95510,45-2,25-0,44%16:19:36
 Denemarken 20May 14758,70758,70761,18756,65-0,15-0,02%16:49:51
 Zweden 30May 141.337,881.337,881.350,001.337,75-15,25-1,13%17:19:26
 IPCJun 1440.430,0040.430,0040.595,0040.287,50-157,50-0,39%22:00:03
 Nikkei 225Jun 1414.532,5014.517,5014.550,5014.522,50+15,00+0,10%0:03:53
 Hang SengApr 1422.432,0022.432,0022.821,0022.392,00-332,00-1,46%17:00:00
 China H-AandelenApr 149.876,009.876,0010.097,009.855,00-184,00-1,83%16:59:54
 China A50Apr 146.760,006.760,006.808,006.747,50-7,50-0,11%19:59:36
 Australië 200Jun 145.529,105.522,505.534,205.526,50+6,60+0,12%0:04:14
 Singapore MSCIApr 14366,35366,35369,45365,20-3,30-0,89%18:43:21
 S&P CNX NiftyMay 146.899,506.899,506.911,756.861,75+20,25+0,29%12:09:55
 KOSPI 200Jun 14261,70261,70263,50261,55-0,60-0,23%23/04
 Zuid-Afrika 40Jun 1443.998,0043.998,0044.307,0043.957,00-45,00-0,10%17:30:05
 Duitsland Mid-Cap 50Jun 1416.312,0016.312,0016.425,0016.272,00-87,00-0,53%17:29:59
 Duitsland Tech 30Jun 141.222,751.222,751.230,751.216,75-5,75-0,47%17:29:56

US Futures Markt Koersen


Indices Futures prices as of April 23rd, 2014 - 17:01 CDT
  NaamMaandLaatst+/-OpenHoogLaagTijdTabel
E-Mini S&P 500Jun 14 1873.00s-1.001873.001880.751867.5004/23/14Q / C / O
E-Mini Nasdaq 100Jun 14 3554.50s-30.503584.503599.503546.0004/23/14Q / C / O
DJIA mini-sizedJun 14 16500+4216455165051641116:38Q / C / O
Russell 2000 MiniJun 14 1151.90+0.701150.801152.601142.5016:54Q / C / O
E-Mini S&P MidcapJun 14 1362.10s-0.601361.901367.401358.2004/23/14Q / C / O
S&P 500 IndexJun 14 1880.00+6.101872.601880.001867.5016:38Q / C / O
Nasdaq 100Jun 14 3598.00+13.003584.753599.003545.0016:38Q / C / O
DJIAJun 14 16460s+216462164621643504/23/14Q / C / O
DJIA (E)Jun 14 16460s+216460165041644404/23/14Q / C / O
E-Mini S&P SmallcapJun 14 662.20s0.000.00662.60660.8004/23/14Q / C / O
CBOE S&P 500 VIXMay 14 15.19-0.1615.3515.4015.1916:14Q / C / O

EUREX Futures Markt Koersen

 IndexMaandLaatstVorigeHoogLaag+/-+/- %Tijd
 DAXJun 149.579,509.579,509.634,009.555,50-38,50-0,40%23/04
 DAX Price Index DividendDec 14143,10143,10143,10143,100,000,00%22/04
 DivDAXJun 14146,15146,15146,40146,150,000,00%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 1416.276,0016.276,0016.418,0016.269,00-87,00-0,53%23/04
 TecDAXJun 141.223,001.223,001.229,501.218,00-3,00-0,24%23/04
 VSTOXX MiniMay 1418,5018,5018,7518,15+0,35+1,93%23/04
 IPD UK Annual All IndustrialMar 14106,75106,75106,75106,750,000,00%03/04
 IPD UK Annual All OfficeMar 14107,25107,25107,25107,250,000,00%03/04
 IPD UK Annual All PropertyMar 14108,25108,25108,25108,250,000,00%03/04
 IPD UK Annual All RetailMar 14106,00106,00106,00106,000,000,00%03/04
 SLI Swiss LeaderJun 141.285,601.285,601.288,401.285,60+2,80+0,22%23/04
 SMIJun 148.413,008.413,008.454,008.395,00-17,00-0,20%23/04
 SMI DividendDec 14257,50257,50257,50257,500,000,00%31/03
 SMIMJun 141.663,001.663,001.669,001.663,00-2,00-0,12%23/04
 SensexJun 1422.760,0022.760,0022.760,0022.760,000,000,00%22/04
 MSCI JapanJun 144.629,004.629,004.629,004.623,000,000,00%31/03
 MSCI RussiaJun 14644,50644,50644,50644,500,000,00%22/04
 RDX USDJun 141.376,001.376,001.380,501.371,50-11,00-0,79%23/04
 OMXH25Jun 142.823,602.823,602.823,602.810,80+7,10+0,25%23/04
 STOXX (FXXE)Jun 14320,30320,30320,30320,300,000,00%22/04
 STOXX50 (FESX)Jun 143.126,003.126,003.144,003.117,00-16,00-0,51%23/04
 STOXX50 (FSTX)Jun 142.910,002.910,002.930,002.908,00-17,00-0,58%23/04
 STOXX50 DividendDec 14112,20112,20112,30112,20-0,20-0,18%23/04
 STOXX50 ex FinancialsJun 141.524,001.524,001.524,001.524,000,000,00%11/04
 STOXX600Jun 14331,40331,40333,10331,10-2,00-0,60%23/04
 STOXX600 Auto&PartsJun 14520,30520,30528,40519,40-8,10-1,53%23/04
 STOXX600 BanksJun 14198,40198,40199,90198,00-1,60-0,80%23/04
 STOXX600 Banks DividendDec 135,325,325,325,320,000,00%22/04
 STOXX600 Basic ResourcesJun 14415,00415,00415,00405,20+8,30+2,04%23/04
 STOXX600 ChemicalsJun 14735,00735,00738,70735,00-2,60-0,35%23/04
 STOXX600 Cons&MatJun 14348,70348,70351,50348,70-4,10-1,16%23/04
 STOXX600 Financial ServJun 14337,20337,20341,00337,00-3,20-0,94%23/04
 STOXX600 Food&BeverageJun 14501,80501,80503,20501,00-1,00-0,20%23/04
 STOXX600 Health CareJun 14618,00618,00621,70618,00-0,60-0,10%23/04
 STOXX600 Ind Gd&SerJun 14408,20408,20410,10407,80-2,60-0,63%23/04
 STOXX600 InsuranceJun 14222,20222,20223,10222,10-0,60-0,27%23/04
 STOXX600 Insurance DivDec 147,817,817,817,810,000,00%22/04
 STOXX600 MediaJun 14241,20241,20243,60241,20-2,60-1,07%23/04
 STOXX600 Oil&GasJun 14337,80337,80341,50337,80-4,50-1,31%23/04
 STOXX600 Oil&Gas DivDec 1414,5114,5114,5114,510,000,00%22/04
 STOXX600 REJun 14144,30144,30144,30144,20+0,60+0,42%23/04
 STOXX600 RetailJun 14308,20308,20309,20307,90-1,00-0,32%23/04
 STOXX600 TechnologyJun 14276,30276,30276,30275,20-3,60-1,29%23/04
 STOXX600 TelecomJun 14285,30285,30286,60284,80-1,20-0,42%23/04
 STOXX600 Telecom DivDec 1411,6411,6411,6411,640,000,00%22/04
 STOXX600 Trvl&LeiJun 14194,80194,80195,90194,60-0,60-0,31%23/04
 STOXX600 UtilitiesJun 14298,30298,30301,30298,30-3,50-1,16%23/04
 STOXX600 Utilities DivDec 1412,8912,8912,8912,890,000,00%22/04
 STOXX BanksJun 14153,40153,40154,90152,70-1,30-0,84%23/04
 STOXX Banks DividendDec 143,713,713,713,710,000,00%22/04
 STOXX Basic ResourcesJun 14195,70195,70195,70192,90+3,00+1,56%23/04
 STOXX ChemicalsJun 14890,00890,00890,40890,00+1,70+0,19%23/04
 STOXX Cons&MaterialsJun 14334,80334,80335,00334,70-1,20-0,36%23/04
 STOXX Financial ServicesJun 14290,00290,00290,00288,000,000,00%22/04
 STOXX Food&BeverageJun 14449,10449,10450,10448,80-2,00-0,44%23/04
 STOXX Health CareJun 14633,60633,60633,80633,60-1,00-0,16%23/04
 STOXX Ind Gds&SerJun 14598,50598,50598,50598,50-2,00-0,33%23/04
 STOXX InsuranceJun 14205,90205,90207,20205,90-0,30-0,15%23/04
 STOXX Insurance DividendDec 146,666,666,666,660,000,00%22/04
 STOXX LargeJun 14329,10329,10329,70329,100,000,00%31/03
 STOXX Large200Jun 14344,10344,10344,10344,10-0,60-0,17%23/04
 STOXX MediaJun 14201,00201,00201,90201,000,000,00%22/04
 STOXX MidJun 14332,40332,40332,40330,600,000,00%22/04
 STOXX Mid200Jun 14355,20355,20355,90355,10-1,00-0,28%23/04
 STOXX Oil&GasJun 14345,00345,00347,70344,70-2,90-0,83%23/04
 STOXX Oil&Gas DividendDec 1415,5215,5215,5215,520,000,00%22/04
 STOXX Per&Hou GoodsJun 14509,40509,40509,40509,400,000,00%23/04
 STOXX REJun 14178,10178,10178,10178,10+1,30+0,74%23/04
 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 141.737,001.737,001.737,001.737,00-1,50-0,09%23/04
 STOXX SmallJun 14212,90212,90213,90212,90-1,40-0,65%23/04
 STOXX Small200Jun 14231,60231,60232,50231,60-0,50-0,22%23/04
 STOXX TechnologyJun 14297,10297,10297,50297,10-1,80-0,60%23/04
 STOXX Telecom DivDec 1411,2611,2611,2611,260,000,00%22/04
 STOXX TelecommunicationsJun 14292,30292,30293,90291,60-0,10-0,03%23/04
 STOXX Travel&LeisureJun 14165,50165,50165,50165,500,000,00%22/04
 STOXX UtilitiesJun 14274,00274,00275,50273,80-1,70-0,62%23/04
 STOXX Utilities DividendDec 1411,5011,5011,5011,500,000,00%22/04
 STOXX600 Per&Hou GdsJun 14589,50589,50592,30588,90-2,20-0,37%23/04
 STOXX Automobiles&PartsJun 14497,00497,00504,30495,60-6,90-1,37%23/04

   
© 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.
AV: 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.