Real-Time Stock Index Futures

Real Time Streaming Futures Quotes (CFDs)

	Month	Last	High	Low			Time
US 30derived		33,713.70	34,537.90	33,652.70	-871.2	-2.52%	19:52:04
US 500derived		4,318.70	4,428.90	4,310.50	-114.3	-2.58%	19:52:04
US Tech 100derived		14,862.80	15,350.40	14,834.00	-470.7	-3.07%	19:52:56
US 2000derived		2,161.30	2,233.80	2,156.80	-72.6	-3.25%	19:53:04
S&P 500 VIXderived	Ex.Oct 21	26.18	26.50	21.98	+4.24	+19.34%	19:52:44
DAXderived	Ex.Dec 21	15,025.00	15,492.50	14,998.00	-413.0	-2.68%	19:26:16
CAC 40derived	Ex.Oct 21	6,387.00	6,496.00	6,373.00	-248.7	-3.75%	19:53:05
FTSE 100derived	Ex.Dec 21	6,818.00	6,947.80	6,792.00	-126.8	-1.83%	19:53:04
Euro Stoxx 50	Ex.Dec 21	3,983.00	4,103.00	3,978.00	-106	-2.58%	19:52:00
FTSE MIBderived	Ex.Dec 21	24,580.00	25,150.00	24,547.50	-1,523.00	-5.83%	19:53:04
SMIderived	Ex.Dec 21	11,645.00	11,851.50	11,611.50	-272.0	-2.28%	19:53:03
IBEX 35derived	Ex.Oct 21	8,583.50	8,700.50	8,538.50	-222.4	-2.53%	19:00:06
ATX	Ex.Dec 21	3,476.50	3,480.00	3,476.50	-65.0	-1.84%	09:24:00
WIG20derived	Ex.Dec 21	2,280.50	2,300.50	2,263.50	-51.00	-2.19%	15:48:54
AEXderived	Ex.Oct 21	769.35	783.25	768.35	-29.41	-3.68%	19:53:04
iBovespaderived	Ex.Oct 21	108,240.00	110,158.00	107,808.00	-3,170	-2.85%	19:52:46
Nikkei 225derived	Ex.Dec 21	29,327.50	30,195.00	29,252.50	-740.5	-2.46%	19:53:02
TOPIXderived	Ex.Dec 21	2,085.00	2,087.75	2,069.50	-3.75	-0.18%	17/09
Hang Sengderived	Ex.Sep 21	23,718.00	24,694.50	23,701.00	-1,075.0	-4.34%	19:53:00
China H-Shares	Ex.Sep 21	8,481.00	8,629.00	8,480.00	-144.0	-1.67%	19:37:00
CSI 300		4,838.70	4,843.20	4,794.40	0.00	0.00%	17/09
China A50derived	Ex.Sep 21	14,641.50	14,741.50	14,588.50	-547.5	-3.60%	19:10:09
S&P/ASX 200derived	Ex.Dec 21	7,079.00	7,309.00	7,071.50	-245.5	-3.35%	19:53:04
Singapore MSCIderived	Ex.Sep 21	350.15	356.18	349.85	-4.62	-1.30%	19:53:03
Nifty 50derived	Ex.Sep 21	17,324.25	17,618.25	17,321.75	-280.75	-1.59%	19:18:34
Bank NIFTY	Ex.Sep 21	37,167.05	37,885.00	37,145.40	-683.00	-1.80%	11:00:00
KOSPI 200	Ex.Dec 21	410.75	411.30	406.55	+1.65	+0.40%	17/09
SGX FTSE Taiwan F	Ex.Sep 21	1,461.25	1,484.25	1,459.75	-23.00	-1.55%	19:42:00
South Africa 40derived	Ex.Dec 21	55,380.00	55,982.00	54,731.00	-1,289	-2.27%	16:29:07
TecDAXderived	Ex.Dec 21	3,823.50	3,858.00	3,785.00	-68.00	-1.75%	19:15:54

US Futures Market Quotes (10-minute Delayed)

Indices Futures prices as of September 20th, 2021 - 13:52 CST

Name	Month	Last	Chg.	Open	High	Low	Time
E-Mini S&P 500	Ex.Dec 21	4,303.50	-118.25	4,411.75	4,418.00	4,298.75	13:42
E-Mini Nasdaq 100	Ex.Dec 21	14,836.75	-489.25	15,284.00	15,338.25	14,820.00	13:42
DJIA mini-sized	Ex.Dec 21	33,554.00	-908.00	34,400.00	34,413.00	33,517.00	13:42
Russell 2000 Mini	Ex.Dec 21	2,154.20	-74.10	2,223.10	2,227.40	2,149.40	13:42
E-Mini S&P Midcap	Ex.Dec 21	2,597.40	-72.00	2,665.70	2,665.70	2,593.40	13:42
S&P 500 Index	Ex.Sep 21	4,474.30s	-7.40	0.00	4,474.30	4,474.30	09/17/21
E-Mini S&P Smallcap	Ex.Dec 21	1,332.50s	+1.90	0.00	1,332.50	1,332.50	09/19/21
CBOE S&P 500 VIX	Ex.Oct 21	26.40	+4.4623	22.35	26.50	21.95	13:42

EUREX Futures Market Quotes

	Month	Last	High	Low			Time
Mini DAX	Ex.Dec 21	15,024.00	15,498.00	14,997.00	-414.00	-2.68%	19:52:00
DAX	Ex.Dec 21	15,025.00	15,493.00	14,998.00	-413.0	-2.68%	19:26:00
DAX Price Index Dividend	Ex.Dec 21	76.00	76.00	76.00	0.00	0.00%	17/09
DivDAX	Ex.Dec 21	181.60	183.10	181.45	-4.95	-2.65%	16:05:00
DivDAX Dividend	Ex.Dec 21	6.25	6.25	6.25	0.00	0.00%	17/09
Euro Stoxx 50	Ex.Dec 21	3,983.00	4,103.00	3,978.00	-106	-2.58%	19:52:00
STOXX (FXXE)	Ex.Dec 21	450.90	452.00	448.40	-8.50	-1.85%	16:29:00
STOXX Europe 50 (FSTX)	Ex.Dec 21	3,438.00	3,466.00	3,425.00	-59.00	-1.69%	18:51:00
STOXX50 Dividend	Ex.Dec 21	101.60	101.60	101.50	-0.10	-0.10%	17:55:00
STOXX50 ex Financials	Ex.Dec 21	2,354.00	2,354.00	2,354.00	0.00	0.00%	14/09
STOXX600	Ex.Dec 21	448.30	457.80	447.60	-10.50	-2.29%	19:52:00
STOXX600 Auto&Parts	Ex.Dec 21	591.60	600.90	585.20	-20.60	-3.36%	16:34:00
STOXX600 Banks	Ex.Dec 21	127.00	133.45	127.00	-7.00	-5.22%	19:12:00
STOXX600 Basic Resources	Ex.Dec 21	524.40	532.10	515.60	-19.30	-3.55%	16:40:00
STOXX600 Chemicals	Ex.Dec 21	1,252.10	1,256.60	1,247.60	-19.50	-1.53%	16:29:00
STOXX600 Cons&Mat	Ex.Dec 21	592.80	595.80	588.50	-8.50	-1.41%	16:33:00
STOXX600 Financial Serv	Ex.Dec 21	689.20	698.20	687.00	-22.50	-3.16%	16:14:00
STOXX600 Food&Beverage	Ex.Dec 21	779.90	780.40	774.40	-2.50	-0.32%	16:11:00
STOXX600 Health Care	Ex.Dec 21	996.70	1,000.50	985.50	+0.40	+0.04%	17:42:00
STOXX600 Ind Gd&Ser	Ex.Dec 21	754.70	761.00	750.50	-17.90	-2.32%	16:34:00
STOXX600 Insurance	Ex.Dec 21	291.60	295.40	289.70	-9.60	-3.19%	16:37:00
STOXX600 Insurance Div	Ex.Dec 21	13.00	13.00	13.00	0.00	0.00%	17/09
STOXX600 Media	Ex.Dec 21	350.20	353.40	350.20	0.00	0.00%	17/09
STOXX600 Oil&Gas	Ex.Dec 21	248.80	252.40	248.70	-5.10	-2.01%	18:04:00
STOXX600 Oil&Gas Div	Ex.Dec 21	10.25	10.25	10.25	0.00	0.00%	17/09
STOXX600 RE	Ex.Dec 21	184.30	186.60	183.80	-3.60	-1.92%	16:35:00
STOXX600 Retail	Ex.Dec 21	445.30	445.60	439.00	-4.90	-1.09%	16:29:00
STOXX600 Technology	Ex.Dec 21	788.10	791.80	781.90	-13.10	-1.64%	16:29:00
STOXX600 Telecom	Ex.Dec 21	226.00	226.90	224.60	-3.00	-1.31%	16:29:00
STOXX600 Telecom Div	Ex.Dec 21	11.80	11.80	11.80	0.00	0.00%	17/09
STOXX600 Trvl&Lei	Ex.Dec 21	257.90	261.00	252.40	-3.40	-1.30%	16:34:00
STOXX600 Utilities	Ex.Dec 21	370.60	371.30	367.90	-1.90	-0.51%	16:34:00
STOXX600 Utilities Div	Ex.Dec 21	13.50	13.50	13.50	0.00	0.00%	17/09
STOXX Banks	Ex.Dec 21	89.05	93.65	88.85	-5.45	-5.77%	19:50:00
STOXX Banks Dividend	Ex.Dec 21	4.25	4.19	4.19	-0.06	-1.41%	17/09
STOXX Basic Resources	Ex.Dec 21	229.20	240.00	229.10	-11.10	-4.62%	15:53:00
STOXX Chemicals	Ex.Dec 21	1,391.90	1,396.20	1,390.60	-26.10	-1.84%	15:46:00
STOXX Cons&Materials	Ex.Dec 21	509.20	509.20	505.80	-6.00	-1.16%	15:31:00
STOXX Financial Services	Ex.Dec 21	562.60	562.60	562.60	0.00	0.00%	10/09
STOXX Food&Beverage	Ex.Dec 21	543.30	543.30	538.10	-2.80	-0.51%	15:30:00
STOXX Health Care	Ex.Dec 21	902.90	907.90	902.70	-5.00	-0.55%	10:39:00
STOXX Ind Gds&Ser	Ex.Dec 21	1,141.00	1,142.10	1,138.90	-22.40	-1.93%	16:29:00
STOXX Insurance	Ex.Dec 21	272.30	276.40	271.80	-9.40	-3.34%	16:29:00
STOXX Insurance Dividend	Ex.Dec 21	13.00	13.00	13.00	0.00	0.00%	17/09
STOXX Large	Ex.Dec 21	453.20	454.20	450.50	-7.80	-1.69%	16:29:00
STOXX Large200	Ex.Dec 21	445.70	445.70	444.70	-6.60	-1.46%	16:35:00
STOXX Media	Ex.Dec 21	270.40	270.40	270.40	0.00	0.00%	10/09
STOXX Mid	Ex.Dec 21	526.40	526.90	522.80	-8.70	-1.63%	16:29:00
STOXX Mid200	Ex.Dec 21	564.90	567.80	564.30	-10.40	-1.81%	15:21:00
STOXX Oil&Gas	Ex.Dec 21	256.90	261.90	256.20	-3.90	-1.50%	17:48:00
STOXX Oil&Gas Dividend	Ex.Dec 21	15.00	15.00	15.00	0.00	0.00%	17/09
STOXX Per&Hou Goods	Ex.Dec 21	1,382.50	1,384.00	1,370.90	-23.20	-1.65%	15:43:00
STOXX RE	Ex.Dec 21	223.60	224.00	222.70	-2.20	-0.97%	15:28:00
STOXX Retail	Ex.Dec 21	686.30	717.40	686.30	-40.10	-5.52%	19:40:00
STOXX Select Div30 (FD3D)	Ex.Dec 21	85.90	85.90	85.90	0.00	0.00%	17/09
STOXX Select Div30 (FEDV)	Ex.Dec 21	1,831.00	1,839.50	1,818.50	-34.00	-1.82%	16:48:00
STOXX Small	Ex.Dec 21	346.20	346.20	344.20	-4.20	-1.20%	15:42:00
STOXX Small200	Ex.Dec 21	387.40	389.50	384.30	-7.50	-1.90%	16:35:00
STOXX Technology	Ex.Dec 21	953.10	965.00	945.70	-14.20	-1.47%	16:20:00
STOXX Telecom Div	Ex.Dec 21	13.00	13.00	13.00	0.00	0.00%	17/09
STOXX Telecommunications	Ex.Dec 21	286.60	287.50	285.30	-4.00	-1.38%	16:29:00
STOXX Travel&Leisure	Ex.Dec 21	220.20	220.20	215.60	-1.70	-0.77%	14:52:00
STOXX Utilities	Ex.Dec 21	359.50	360.70	357.30	-2.30	-0.64%	16:20:00
STOXX Utilities Dividend	Ex.Dec 21	13.50	13.50	13.50	0.00	0.00%	17/09
STOXX600 Per&Hou Gds	Ex.Dec 21	997.00	997.00	991.20	-8.40	-0.84%	16:30:00
STOXX Automobiles&Parts	Ex.Dec 21	564.70	572.90	559.10	-20.40	-3.49%	16:28:00
iShares DAX	Ex.Dec 21	131.08	131.08	131.08	0.00	0.00%	17/09
MDAX	Ex.Dec 21	34,712.00	34,844.00	34,450.00	-623.00	-1.76%	16:29:00
MSCI Japan	Ex.Dec 21	8,457.00	8,479.00	8,457.00	-131.00	-1.53%	15:46:00
MSCI Russia	Ex.Dec 21	816.20	816.20	816.20	0.00	0.00%	17/09
OMXH25	Ex.Dec 21	5,317.10	5,317.10	5,317.10	-99.30	-1.83%	16:38:00
RDX USD	Ex.Dec 21	1,950.00	1,961.00	1,948.00	-45.00	-2.26%	16:13:00
SLI Swiss Leader	Ex.Dec 21	1,923.20	1,924.60	1,910.70	-35.10	-1.79%	16:30:00
SMI	Ex.Dec 21	11,644.00	11,853.00	11,612.00	-273.0	-2.29%	19:52:00
SMI Dividend	Ex.Dec 21	309.00	309.00	309.00	0.00	0.00%	10/05
SMIM	Ex.Dec 21	3,410.00	3,450.00	3,394.00	-81.00	-2.32%	17:05:00
TecDAX	Ex.Dec 21	3,823.50	3,840.00	3,785.00	-68.00	-1.75%	16:24:00
VSTOXX Mini	Ex.Oct 21	26.30	26.55	22.05	+4.40	+20.09%	19:52:00

Name

Last

Chg. %

Vol.

Ekocorp

5.79

-1.86%

40.00M

UBA

7.60

-0.66%

9.61M

Guaranty Trust Holding

27.30

-2.50%

7.33M

Vitafoam Nig

17.50

+1.74%

6.60M

Zenith Bank

23.45

-1.26%

5.65M

MTN Nigeria

175.00

0.00%

4.30M

Nestle Nigeria

1,400.00

0.00%

91.14K

Name

Last

Chg. %

Vol.

Transcorp Hotels

4.95

+10.00%

3.15K

University Pre

1.12

+9.80%

7.76K

Consolidated Hallmark

0.57

+9.62%

856.85K

Chams

0.22

+9.52%

2.84M

Academy Press

0.42

+7.69%

79.00

Lasaco Assurance PLC

1.29

+7.50%

46.88K

Northern Nigeria Flour Mills

8.60

+7.50%

100.61K

Name

Last

Chg. %

Vol.

Premier Paints

9.00

-10.00%

200.00

BUA Cement

61.20

-10.00%

22.46K

Cileasing

4.23

-10.00%

388.00

Betaglas

47.70

-9.91%

1.00K

Nigerian Enamelware PLC

14.60

-9.88%

0.00

B O C Gases Nigeria PLC

10.50

-9.87%

27.31K

Aluminum Ex

6.50

-9.72%

1.00K

USD/NGN	411.50	+0.500	+0.12%
EUR/USD	1.1727	+0.0002	+0.02%
GBP/USD	1.3656	-0.0086	-0.63%
EUR/NGN	482.28	-2.580	-0.53%
USD/CAD	1.2823	+0.0057	+0.45%
GBP/JPY	149.38	-1.67	-1.11%
AUD/USD	0.7248	-0.0017	-0.23%

NSE 30	1,615.52	-1.85	-0.11%
NSE All Share	38,906.42	-37.45	-0.10%
US 30 derived	33,807.40	-777.5	-2.25%
US 500 derived	4,332.00	-101.0	-2.28%
FTSE 100 derived	6,903.91	-59.73	-0.86%
DAX derived	15,132.06	-358.11	-2.31%
South Africa Top 40	55,246.07	-1,359.18	-2.40%

Brent Oil Futuresderived	74.18	-1.16	-1.54%
Crude Oil WTI Futuresderived	70.44	-1.38	-1.92%
Gold Futuresderived	1,762.75	+11.35	+0.65%
Silver Futuresderived	22.192	-0.145	-0.65%
Copper Futuresderived	4.1185	-0.1275	-3.00%
London Cocoa Futures	1,824.00	0.00	0.00%
London Wheat Futures	190.30	0.00	0.00%

EUR/USD	1.1727	Buy
GBP/USD	1.3656	Buy
USD/JPY	109.39	Buy
AUD/USD	0.7248	Strong Buy
USD/CAD	1.2823	Sell
EUR/JPY	128.29	Neutral
EUR/CHF	1.0880	Buy

Dow Jones	33,807.61	Neutral
Nasdaq 100	14,907.14	Neutral
S&P 500derived	4,332.25	Neutral
DAXderived	15,132.06	Buy
FTSE 100derived	6,903.91	Buy
CAC 40	6,455.81	Strong Buy
Nikkei 225derived	30,500.05	Buy

Popular Searches

Please try another search

Real-Time Stock Index Futures

Real Time Streaming Futures Quotes (CFDs)

US Futures Market Quotes (10-minute Delayed)

EUREX Futures Market Quotes

Apple	142.20	Sell
Alphabet A	2,741.6	Strong Sell
Bank of America	38.76	Buy
JPMorgan	151.87	Neutral
Exxon Mobil	53.37	Buy
BP	303.70	Neutral
Deutsche Bank AGderived	10.230	Strong Sell