Зарегистрируйтесь, чтобы создавать уведомления по инструментам,
экономическим событиям и аналитике.
Бесплатная регистрация У вас уже есть учетная запись? Вход
Индексные фьючерсы
Котировки фьючерсов (CFD) в режиме реального времени
| Индекс | Месяц | Цена | Макс. | Мин. | Изм. | Изм. % | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Dow 30 | Сент. '18 | 25.737,0 | 25.763,0 | 25.664,0 | +63,0 | +0,25% | 12:26:02 | ||
| S&P 500 | Сент. '18 | 2.857,75 | 2.860,00 | 2.850,25 | +5,50 | +0,19% | 12:25:56 | ||
| Nasdaq | Сент. '18 | 7.414,00 | 7.420,75 | 7.386,00 | +26,25 | +0,36% | 12:26:02 | ||
| Russell 2000 | Сент. '18 | 1.699,0 | 1.701,0 | 1.695,2 | +2,1 | +0,12% | 12:25:57 | ||
| S&P 500 VIX | Сент. '18 | 14,22 | 14,43 | 14,18 | -0,10 | -0,70% | 12:26:01 | ||
| Германия 30 | Сент. '18 | 12.328,2 | 12.347,5 | 12.217,5 | +127,7 | +1,05% | 12:26:01 | ||
| Франция 40 | Сент. '18 | 5.379,0 | 5.388,5 | 5.348,0 | +37,0 | +0,69% | 12:26:03 | ||
| FTSE 100 | Сент. '18 | 7.591,2 | 7.603,0 | 7.540,8 | +33,2 | +0,44% | 12:26:01 | ||
| Euro Stoxx 50 | Сент. '18 | 3.394,0 | 3.401,0 | 3.375,0 | +25,0 | +0,74% | 12:25:36 | ||
| Италия 40 | Сент. '18 | 20.395,00 | 20.510,00 | 20.275,00 | +9,00 | +0,04% | 12:26:03 | ||
| Швейцария 20 | Сент. '18 | 9.028,0 | 9.036,0 | 8.997,0 | +42,0 | +0,47% | 12:25:59 | ||
| IBEX 35 | Сент. '18 | 9.455,5 | 9.505,5 | 9.414,5 | +56,8 | +0,60% | 12:26:02 | ||
| Австрия 20 | Сент. '18 | 3.258,5 | 3.260,0 | 3.257,5 | 0,0 | 0,00% | 17/08 | ||
| WIG20 | Сент. '18 | 2.216,5 | 2.227,5 | 2.211,5 | +14,5 | +0,66% | 12:25:13 | ||
| Нидерланды 25 | Сент. '18 | 555,77 | 556,42 | 552,95 | +3,52 | +0,64% | 12:25:41 | ||
| Венгрия 14 | Дек. '18 | 36.230,0 | 36.320,0 | 36.010,0 | -70,0 | -0,19% | 17/08 | ||
| RTS | Сент. '18 | 106.650 | 106.960 | 105.210 | +1.170 | +1,11% | 12:10:00 | ||
| Норвегия 25 | Сент. '18 | 837,65 | 837,75 | 829,35 | +12,62 | +1,53% | 12:26:04 | ||
| Швеция 30 | Сент. '18 | 1.627,12 | 1.629,62 | 1.619,12 | +5,12 | +0,32% | 12:25:52 | ||
| Греция 20 | Сент. '18 | 1.910,13 | 1.910,38 | 1.888,38 | +32,25 | +1,72% | 12:25:04 | ||
| iBovespa | Окт. '18 | 76.532 | 76.995 | 76.222 | -933 | -1,20% | 17/08 | ||
| Япония 225 | Сент. '18 | 22.233,0 | 22.270,0 | 22.133,0 | -327,0 | -1,45% | 12:26:02 | ||
| TOPIX | Сент. '18 | 1.692,25 | 1.695,25 | 1.685,75 | +7,50 | +0,45% | 12:26:01 | ||
| Гонконг 40 | Авг. '18 | 27.509,5 | 27.551,5 | 27.141,0 | +373,5 | +1,38% | 12:26:02 | ||
| Китай H-Shares | Авг. '18 | 10.575,0 | 10.650,0 | 10.385,0 | +83,0 | +0,79% | 11:29:00 | ||
| CSI 300 | Сент. '18 | 3.251,00 | 3.256,20 | 3.199,20 | +40,20 | +1,25% | 10:00:00 | ||
| China A50 | Авг. '18 | 11.076,0 | 11.084,0 | 10.859,0 | +208,5 | +1,92% | 12:25:47 | ||
| Австралия 200 | Сент. '18 | 6.317,5 | 6.328,0 | 6.304,5 | -8,0 | -0,13% | 12:25:41 | ||
| Сингапур MSCI | Авг. '18 | 361,35 | 363,95 | 360,85 | +0,05 | +0,01% | 12:09:34 | ||
| Индия 50 | Авг. '18 | 11.574,30 | 11.585,50 | 11.507,75 | +86,50 | +0,75% | 12:26:04 | ||
| Bank NIFTY | Авг. '18 | 28.328,60 | 28.377,60 | 28.220,40 | +159,10 | +0,56% | 12:25:00 | ||
| KOSPI 200 | Сент. '18 | 289,05 | 291,30 | 288,50 | +0,45 | +0,16% | 09:45:00 | ||
| MSCI Taiwan | Авг. '18 | 398,60 | 398,80 | 397,40 | +1,50 | +0,38% | 12:14:00 | ||
| TAIEX | Сент. '18 | 10.707,00 | 10.725,00 | 10.692,00 | +37,00 | +0,35% | 12:09:00 | ||
| FTSE/JSE 40 | Сент. '18 | 51.243 | 51.243 | 50.836 | +771 | +1,53% | 12:26:04 | ||
| TecDAX | Сент. '18 | 2.910,50 | 2.912,50 | 2.893,00 | +29,50 | +1,02% | 12:25:13 |
Котировки фьючерсов США
Indices Futures prices as of August 20th, 2018 - 04:24 CDT
| Название | Месяц | Цена | Изм. | Откр. | Макс. | Мин. | Время | График | |
|---|---|---|---|---|---|---|---|---|---|
| E-Mini S&P 500 | Sep 18 | 2857.00 | +4.75 | 2851.75 | 2860.00 | 2850.25 | 04:13 | Q / C / O | |
| E-Mini Nasdaq 100 | Sep 18 | 7411.25 | +23.50 | 7390.50 | 7420.75 | 7386.00 | 04:14 | Q / C / O | |
| DJIA mini-sized | Sep 18 | 25733 | +59 | 25703 | 25763 | 25663 | 04:14 | Q / C / O | |
| Russell 2000 Mini | Sep 18 | 1698.50 | +1.60 | 1697.60 | 1701.00 | 1695.20 | 04:14 | Q / C / O | |
| E-Mini S&P Midcap | Sep 18 | 2017.00 | +4.70 | 2015.00 | 2018.90 | 2012.50 | 04:13 | Q / C / O | |
| S&P 500 Index | Sep 18 | 2858.30 | +6.10 | 2851.70 | 2859.00 | 2851.70 | 03:44 | Q / C / O | |
| E-Mini S&P Smallcap | Sep 18 | 1073.00s | +6.90 | 0.00 | 1073.00 | 1073.00 | 08/17/18 | Q / C / O | |
| CBOE S&P 500 VIX | Sep 18 | 14.250 | -0.075 | 14.300 | 14.450 | 14.200 | 04:13 | Q / C / O |
Котировки фьючерсов на EUREX
| Индекс | Месяц | Цена | Макс. | Мин. | Изм. | Изм. % | Время | |
|---|---|---|---|---|---|---|---|---|
| Mini DAX | Сент. '18 | 12.322,00 | 12.348,00 | 12.229,00 | +121,50 | +1,00% | 12:10:00 | |
| Германия 30 | Сент. '18 | 12.322,0 | 12.348,0 | 12.228,0 | +121,5 | +1,00% | 12:09:00 | |
| DAX Price Index Dividend | Дек. '18 | 143,10 | 143,10 | 143,10 | 0,00 | 0,00% | 17/08 | |
| DivDAX | Сент. '18 | 162,20 | 162,25 | 162,25 | -0,30 | -0,18% | 17/08 | |
| DivDAX Dividend | Дек. '18 | 5,25 | 5,25 | 5,25 | 0,00 | 0,00% | 17/08 | |
| STOXX (FXXE) | Сент. '18 | 378,00 | 378,40 | 377,30 | +2,70 | +0,72% | 12:08:00 | |
| Euro Stoxx 50 | Сент. '18 | 3.394,0 | 3.401,0 | 3.375,0 | +25,0 | +0,74% | 12:10:00 | |
| STOXX50 (FSTX) | Сент. '18 | 3.075,00 | 3.078,00 | 3.065,00 | +19,00 | +0,62% | 12:02:00 | |
| STOXX50 Dividend | Дек. '18 | 125,90 | 125,90 | 125,80 | +0,10 | +0,08% | 11:15:00 | |
| STOXX50 ex Financials | Сент. '18 | 1.829,00 | 1.829,00 | 1.829,00 | 0,00 | 0,00% | 15/08 | |
| STOXX600 | Сент. '18 | 382,90 | 383,30 | 380,70 | +2,60 | +0,68% | 12:09:00 | |
| STOXX600 Auto&Parts | Сент. '18 | 544,00 | 545,00 | 540,10 | +5,90 | +1,10% | 12:08:00 | |
| STOXX600 Banks | Сент. '18 | 157,40 | 158,10 | 156,90 | +1,00 | +0,64% | 12:08:00 | |
| STOXX600 Basic Resources | Сент. '18 | 436,10 | 437,50 | 432,80 | +10,20 | +2,39% | 12:09:00 | |
| STOXX600 Chemicals | Сент. '18 | 927,30 | 930,00 | 923,00 | 0,00 | 0,00% | 17/08 | |
| STOXX600 Cons&Mat | Сент. '18 | 437,10 | 437,10 | 437,10 | +3,30 | +0,76% | 11:37:00 | |
| STOXX600 Financial Serv | Сент. '18 | 482,80 | 482,80 | 482,80 | +3,30 | +0,69% | 11:50:00 | |
| STOXX600 Food&Beverage | Сент. '18 | 671,70 | 672,20 | 669,70 | +2,30 | +0,34% | 12:05:00 | |
| STOXX600 Health Care | Сент. '18 | 760,00 | 760,00 | 757,90 | +2,40 | +0,32% | 11:56:00 | |
| STOXX600 Ind Gd&Ser | Сент. '18 | 545,90 | 545,90 | 543,60 | +4,30 | +0,79% | 11:38:00 | |
| STOXX600 Insurance | Сент. '18 | 278,00 | 279,10 | 278,00 | +0,90 | +0,32% | 12:05:00 | |
| STOXX600 Insurance Div | Дек. '18 | 11,00 | 11,00 | 11,00 | 0,00 | 0,00% | 17/08 | |
| STOXX600 Media | Сент. '18 | 289,80 | 289,80 | 289,80 | +0,60 | +0,21% | 10:15:00 | |
| STOXX600 Oil&Gas | Сент. '18 | 341,20 | 341,20 | 338,60 | +4,70 | +1,40% | 12:08:00 | |
| STOXX600 Oil&Gas Div | Дек. '18 | 11,80 | 11,80 | 11,80 | 0,00 | 0,00% | 17/08 | |
| STOXX600 RE | Сент. '18 | 178,90 | 178,90 | 178,90 | +0,60 | +0,34% | 11:14:00 | |
| STOXX600 Retail | Сент. '18 | 318,20 | 318,20 | 318,20 | +1,70 | +0,54% | 11:02:00 | |
| STOXX600 Technology | Сент. '18 | 469,70 | 469,70 | 467,10 | +3,10 | +0,66% | 11:38:00 | |
| STOXX600 Telecom | Сент. '18 | 249,20 | 249,70 | 248,10 | +1,20 | +0,48% | 12:09:00 | |
| STOXX600 Telecom Div | Дек. '18 | 11,80 | 11,80 | 11,80 | 0,00 | 0,00% | 17/08 | |
| STOXX600 Trvl&Lei | Сент. '18 | 250,00 | 251,30 | 250,00 | 0,00 | 0,00% | 17/08 | |
| STOXX600 Utilities | Сент. '18 | 289,00 | 289,30 | 288,70 | +0,50 | +0,17% | 12:05:00 | |
| STOXX600 Utilities Div | Дек. '18 | 12,30 | 12,30 | 12,30 | 0,00 | 0,00% | 17/08 | |
| STOXX Banks | Сент. '18 | 105,60 | 106,40 | 105,30 | +0,50 | +0,48% | 12:09:00 | |
| STOXX Banks Dividend | Дек. '18 | 5,12 | 5,12 | 5,12 | 0,00 | 0,00% | 17/08 | |
| STOXX Basic Resources | Сент. '18 | 250,60 | 251,30 | 250,60 | 0,00 | 0,00% | 17/08 | |
| STOXX Chemicals | Сент. '18 | 1.068,30 | 1.068,30 | 1.068,30 | +0,00 | +0,00% | 17/08 | |
| STOXX Cons&Materials | Сент. '18 | 418,30 | 418,30 | 418,30 | 0,00 | 0,00% | 15/08 | |
| STOXX Financial Services | Сент. '18 | 448,10 | 448,10 | 448,10 | 0,00 | 0,00% | 08/08 | |
| STOXX Food&Beverage | Сент. '18 | 599,90 | 599,90 | 597,90 | +0,00 | +0,00% | 16/08 | |
| STOXX Health Care | Сент. '18 | 814,50 | 814,50 | 813,90 | +6,00 | +0,74% | 10:47:00 | |
| STOXX Ind Gds&Ser | Сент. '18 | 846,30 | 847,10 | 845,00 | +0,00 | +0,00% | 16/08 | |
| STOXX Insurance | Сент. '18 | 260,20 | 260,20 | 259,10 | 0,00 | 0,00% | 17/08 | |
| STOXX Insurance Dividend | Дек. '18 | 10,70 | 10,70 | 10,70 | 0,00 | 0,00% | 17/08 | |
| STOXX Large | Сент. '18 | 375,30 | 375,50 | 375,30 | 0,00 | 0,00% | 17/08 | |
| STOXX Large200 | Сент. '18 | 376,40 | 378,30 | 376,30 | 0,00 | 0,00% | 17/08 | |
| STOXX Media | Сент. '18 | 230,20 | 230,50 | 230,20 | 0,00 | 0,00% | 17/08 | |
| STOXX Mid | Сент. '18 | 458,50 | 459,30 | 456,40 | 0,00 | 0,00% | 17/08 | |
| STOXX Mid200 | Сент. '18 | 485,80 | 485,80 | 483,90 | +3,40 | +0,70% | 11:11:00 | |
| STOXX Oil&Gas | Сент. '18 | 350,10 | 350,10 | 348,60 | +4,60 | +1,33% | 11:33:00 | |
| STOXX Oil&Gas Dividend | Дек. '18 | 17,00 | 17,00 | 17,00 | 0,00 | 0,00% | 17/08 | |
| STOXX Per&Hou Goods | Сент. '18 | 887,20 | 887,20 | 879,10 | +0,00 | +0,00% | 16/08 | |
| STOXX RE | Сент. '18 | 248,80 | 248,80 | 248,80 | +0,00 | +0,00% | 16/08 | |
| STOXX Retail | Сент. '18 | 511,90 | 512,00 | 510,30 | +3,80 | +0,75% | 10:55:00 | |
| STOXX Select Div30 (FD3D) | Дек. '18 | 96,00 | 96,00 | 96,00 | 0,00 | 0,00% | 17/08 | |
| STOXX Select Div30 (FEDV) | Сент. '18 | 1.970,00 | 1.973,50 | 1.967,00 | +5,00 | +0,25% | 12:02:00 | |
| STOXX Small | Сент. '18 | 256,60 | 256,70 | 255,20 | +1,90 | +0,75% | 11:33:00 | |
| STOXX Small200 | Сент. '18 | 297,00 | 297,00 | 295,60 | +2,30 | +0,78% | 11:12:00 | |
| STOXX Technology | Сент. '18 | 523,00 | 523,00 | 523,00 | +3,00 | +0,58% | 10:29:00 | |
| STOXX Telecom Div | Дек. '18 | 11,00 | 11,00 | 11,00 | 0,00 | 0,00% | 17/08 | |
| STOXX Telecommunications | Сент. '18 | 285,70 | 286,40 | 284,80 | +1,20 | +0,42% | 12:02:00 | |
| STOXX Travel&Leisure | Сент. '18 | 200,80 | 200,80 | 200,80 | +1,50 | +0,75% | 10:57:00 | |
| STOXX Utilities | Сент. '18 | 280,60 | 280,60 | 280,60 | +0,20 | +0,07% | 10:10:00 | |
| STOXX Utilities Dividend | Дек. '18 | 11,46 | 11,46 | 11,46 | 0,00 | 0,00% | 17/08 | |
| STOXX600 Per&Hou Gds | Сент. '18 | 848,30 | 848,30 | 848,30 | +2,50 | +0,30% | 11:39:00 | |
| STOXX Automobiles&Parts | Сент. '18 | 520,10 | 520,40 | 518,90 | +5,70 | +1,11% | 11:44:00 | |
| iShares DAX | Сент. '18 | 105,21 | 105,21 | 105,21 | 0,00 | 0,00% | 17/08 | |
| MDAX | Сент. '18 | 26.473,00 | 26.534,00 | 26.402,00 | +124,00 | +0,47% | 12:04:00 | |
| MSCI Japan | Сент. '18 | 6.311,00 | 6.329,00 | 6.305,00 | +0,00 | +0,00% | 17/08 | |
| MSCI Russia | Сент. '18 | 559,80 | 559,80 | 559,80 | 0,00 | 0,00% | 17/08 | |
| OMXH25 | Сент. '18 | 4.195,70 | 4.195,70 | 4.195,70 | +0,00 | +0,00% | 17/08 | |
| RDX USD | Сент. '18 | 1.306,50 | 1.308,00 | 1.302,00 | +20,00 | +1,55% | 12:05:00 | |
| SLI Swiss Leader | Сент. '18 | 1.450,00 | 1.450,00 | 1.450,00 | 0,00 | 0,00% | 15/08 | |
| Швейцария 20 | Сент. '18 | 9.026,0 | 9.036,0 | 8.996,0 | +40,0 | +0,45% | 12:10:00 | |
| SMI Dividend | Дек. '18 | 300,00 | 300,00 | 300,00 | 0,00 | 0,00% | 01/02 | |
| SMIM | Сент. '18 | 2.632,00 | 2.632,00 | 2.632,00 | +5,00 | +0,19% | 10:04:00 | |
| TecDAX | Сент. '18 | 2.910,50 | 2.912,50 | 2.893,00 | +29,50 | +1,02% | 11:14:00 | |
| VSTOXX Mini | Авг. '18 | 15,05 | 15,55 | 14,70 | -0,80 | -5,05% | 12:09:00 |
  |
| © 2016 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. |
Предупреждение: 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.
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.
