注冊以創建關於儀器的通知
你所追隨的作者的經濟活動和內容
免費註冊 已有帳戶？ 登入
即時股市指數期貨
以下的股票期貨表格，顯示全球31個領先的指數期貨之即時、串流CFD匯率，包括最新價格、每日最高/低位，以及每種期貨的變動。「基位」即是每種期貨合約截止美東16:30為止的收市價，變動亦根據這價格計算。
即時串流期貨報價(CFD)
| 指數 | 月 | 最新 | 高 | 低 | 升跌幅 | 升跌幅% | 時間 | ||
|---|---|---|---|---|---|---|---|---|---|
| 香港40 | 2019年3月 | 28,942.5 | 29,269.0 | 28,842.0 | -142.5 | -0.49% | 18:36:04 | ||
| 中国H股 | 11,512.5 | 11,622.0 | 11,418.0 | -51.5 | -0.45% | 16:15:01 | |||
| 新华富时A50 | 2019年3月 | 12,766.5 | 12,934.0 | 12,702.5 | -78.5 | -0.61% | 18:35:43 | ||
| 滬深300 | 3,844.00 | 3,869.80 | 3,823.60 | +10.80 | +0.28% | 21/03 | |||
| 道琼斯30 | 2019年6月 | 25,887.0 | 26,036.5 | 25,853.5 | -124.0 | -0.48% | 18:35:58 | ||
| 美国标普500 | 2019年6月 | 2,849.38 | 2,864.62 | 2,847.38 | -13.12 | -0.46% | 18:35:29 | ||
| 纳斯达克100 | 2019年6月 | 7,504.38 | 7,544.50 | 7,496.75 | -30.12 | -0.40% | 18:35:59 | ||
| 美国小型股2000 | 2019年6月 | 1,559.20 | 1,569.90 | 1,557.35 | -9.40 | -0.60% | 18:36:08 | ||
| S&P 500 VIX | 2019年4月 | 15.38 | 15.43 | 15.12 | +0.30 | +2.02% | 18:35:53 | ||
| 德国30 | 2019年6月 | 11,521.8 | 11,638.8 | 11,467.5 | -49.7 | -0.43% | 18:36:07 | ||
| 法国40 | 2019年4月 | 5,323.2 | 5,395.0 | 5,310.2 | -45.3 | -0.84% | 18:36:06 | ||
| 英国100 | 2019年6月 | 7,206.8 | 7,286.9 | 7,205.0 | -78.2 | -1.07% | 18:36:07 | ||
| 欧洲股市50 | 2019年6月 | 3,262 | 3,302 | 3,250 | -27 | -0.82% | 18:36:06 | ||
| 意大利40 | 2019年6月 | 20,607.50 | 20,922.50 | 20,539.50 | -239.50 | -1.15% | 18:36:03 | ||
| 瑞士20 | 2019年6月 | 9,234.5 | 9,305.0 | 9,221.5 | -27.5 | -0.30% | 18:36:05 | ||
| 西班牙35 | 2019年4月 | 9,254.5 | 9,357.5 | 9,221.5 | -84.1 | -0.90% | 18:36:07 | ||
| 奥地利20 | 2019年6月 | 2,953.5 | 2,955.5 | 2,953.5 | -19.0 | -0.64% | 17:20:00 | ||
| WIG20 | 2019年6月 | 2,349.50 | 2,368.50 | 2,342.50 | -19.50 | -0.82% | 18:34:02 | ||
| 荷兰25 | 2019年4月 | 547.05 | 550.78 | 544.55 | -1.35 | -0.25% | 18:36:08 | ||
| 匈牙利14 | 41,950 | 41,950 | 41,950 | -50 | -0.12% | 21/03 | |||
| RTS | 2019年6月 | 120,815 | 122,305 | 120,605 | -3184 | -2.57% | 18:35:59 | ||
| 瑞典30 | 2019年4月 | 1,564.62 | 1,576.88 | 1,559.88 | -9.38 | -0.60% | 18:36:06 | ||
| 希臘20 | 1,884.62 | 1,887.00 | 1,874.00 | +0.87 | +0.05% | 15/03 | |||
| iBovespa | 2019年4月 | 97,138 | 98,355 | 95,785 | -754 | -0.77% | 04:54:48 | ||
| 日经225 | 2019年6月 | 21,248.0 | 21,483.0 | 21,217.5 | -92.0 | -0.43% | 18:35:51 | ||
| TOPIX | 2019年6月 | 1,590.50 | 1,600.25 | 1,586.25 | +7.75 | +0.49% | 18:36:00 | ||
| 澳大利亚200 | 2019年6月 | 6,170.0 | 6,219.5 | 6,163.5 | -24.0 | -0.39% | 18:36:08 | ||
| 新加坡MSCI | 2019年3月 | 360.70 | 364.27 | 359.73 | -1.30 | -0.36% | 18:34:26 | ||
| 印度50 | 2019年3月 | 11,477.00 | 11,608.25 | 11,450.50 | -76.20 | -0.66% | 18:09:04 | ||
| Bank NIFTY | 2019年3月 | 29,660.00 | 30,092.00 | 29,572.00 | -271.30 | -0.91% | 17:59:59 | ||
| KOSPI 200 | 2019年6月 | 283.4 | 285.0 | 282.8 | +0.6 | +0.21% | 14:09:56 | ||
| MSCI Taiwan | 2019年3月 | 391.20 | 393.10 | 389.35 | -0.60 | -0.15% | 18:35:59 | ||
| FTSE/JSE 40 | 2019年6月 | 50,336 | 50,574 | 50,130 | -142 | -0.28% | 18:36:04 | ||
| 德国科技股30指数 | 2019年6月 | 2,680.00 | 2,705.50 | 2,659.50 | +10.50 | +0.39% | 18:36:05 |
美國期貨市場報價
Indices Futures prices as of March 22nd, 2019 - 05:20 CDT
| 名稱 | 月 | 最新 | 升跌幅 | 開市 | 高 | 低 | 時間 | 圖表 | |
|---|---|---|---|---|---|---|---|---|---|
| E-Mini S&P 500 | Jun 19 | 2848.25 | -14.25 | 2859.50 | 2864.75 | 2847.25 | 05:26 | Q / C / O | |
| E-Mini Nasdaq 100 | Jun 19 | 7502.25 | -32.25 | 7526.75 | 7544.75 | 7496.50 | 05:26 | Q / C / O | |
| DJIA mini-sized | Jun 19 | 25886 | -125 | 25982 | 26036 | 25853 | 05:22 | Q / C / O | |
| Russell 2000 Mini | Jun 19 | 1559.30 | -9.30 | 1566.40 | 1569.90 | 1557.30 | 05:22 | Q / C / O | |
| E-Mini S&P Midcap | Jun 19 | 1906.20 | -7.20 | 1913.10 | 1917.20 | 1904.10 | 05:22 | Q / C / O | |
| S&P 500 Index | Jun 19 | 2848.00 | -14.60 | 2862.00 | 2862.10 | 2848.00 | 05:20 | Q / C / O | |
| E-Mini S&P Smallcap | Jun 19 | 952.60s | +11.00 | 0.00 | 952.60 | 952.60 | 03/21/19 | Q / C / O | |
| CBOE S&P 500 VIX | Apr 19 | 15.350 | +0.275 | 15.080 | 15.450 | 15.050 | 05:21 | Q / C / O |
歐洲交易所(EUREX)期貨市場走勢
| 指數 | 月 | 最新 | 高 | 低 | 升跌幅 | 升跌幅% | 時間 | |
|---|---|---|---|---|---|---|---|---|
| Mini DAX | 2019年6月 | 11,520.00 | 11,639.00 | 11,466.00 | -51.50 | -0.45% | 18:35:00 | |
| 德国30 | 2019年6月 | 11,521.0 | 11,640.0 | 11,465.5 | -50.5 | -0.44% | 18:35:00 | |
| DAX Price Index Dividend | 2019年12月 | 143.10 | 143.10 | 143.10 | 0.00 | 0.00% | 21/03 | |
| DivDAX | 2019年6月 | 152.65 | 152.65 | 152.65 | -0.85 | -0.55% | 17:28:00 | |
| DivDAX Dividend | 2019年12月 | 6.25 | 6.25 | 6.25 | 0.00 | 0.00% | 21/03 | |
| STOXX (FXXE) | 2019年6月 | 358.80 | 361.90 | 358.60 | -2.30 | -0.64% | 17:38:00 | |
| 欧洲股市50 | 2019年6月 | 3,261.0 | 3,303.0 | 3,250.0 | -28.0 | -0.85% | 18:35:00 | |
| STOXX Europe 50 (FSTX) | 2019年6月 | 3,045.00 | 3,065.00 | 3,040.00 | -13.00 | -0.43% | 18:35:00 | |
| STOXX50 Dividend | 2019年12月 | 121.50 | 121.60 | 121.50 | -0.10 | -0.08% | 18:27:00 | |
| STOXX50 ex Financials | 2019年6月 | 1,744.50 | 1,744.50 | 1,744.50 | 0.00 | 0.00% | 13/03 | |
| STOXX600 | 2019年6月 | 371.40 | 374.50 | 370.80 | -1.70 | -0.46% | 18:35:00 | |
| STOXX600 Auto&Parts | 2019年6月 | 470.20 | 475.40 | 465.50 | -2.20 | -0.47% | 18:34:00 | |
| STOXX600 Banks | 2019年6月 | 136.40 | 138.10 | 135.90 | -1.20 | -0.87% | 18:34:00 | |
| STOXX600 Basic Resources | 2019年6月 | 457.60 | 462.20 | 456.20 | -1.60 | -0.35% | 18:35:00 | |
| STOXX600 Chemicals | 2019年6月 | 885.10 | 885.10 | 884.00 | -4.50 | -0.51% | 18:00:00 | |
| STOXX600 Cons&Mat | 2019年6月 | 422.60 | 427.10 | 422.60 | -3.40 | -0.80% | 17:46:00 | |
| STOXX600 Financial Serv | 2019年6月 | 456.10 | 456.30 | 454.30 | 0.00 | 0.00% | 21/03 | |
| STOXX600 Food&Beverage | 2019年6月 | 706.40 | 710.50 | 705.40 | -3.10 | -0.44% | 18:35:00 | |
| STOXX600 Health Care | 2019年6月 | 774.10 | 776.30 | 774.10 | -1.80 | -0.23% | 18:32:00 | |
| STOXX600 Ind Gd&Ser | 2019年6月 | 504.10 | 512.10 | 503.50 | -5.60 | -1.10% | 18:34:00 | |
| STOXX600 Insurance | 2019年6月 | 280.30 | 282.70 | 280.00 | -1.50 | -0.53% | 18:24:00 | |
| STOXX600 Insurance Div | 2019年12月 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00% | 21/03 | |
| STOXX600 Media | 2019年6月 | 275.50 | 276.00 | 275.40 | -0.40 | -0.14% | 18:11:00 | |
| STOXX600 Oil&Gas | 2019年6月 | 334.50 | 336.90 | 333.90 | -2.50 | -0.74% | 18:33:00 | |
| STOXX600 Oil&Gas Div | 2019年12月 | 14.50 | 14.50 | 14.50 | 0.00 | 0.00% | 21/03 | |
| STOXX600 RE | 2019年6月 | 174.20 | 175.30 | 174.20 | +0.20 | +0.11% | 18:23:00 | |
| STOXX600 Retail | 2019年6月 | 316.60 | 318.60 | 316.60 | +1.50 | +0.48% | 18:23:00 | |
| STOXX600 Technology | 2019年6月 | 452.70 | 458.10 | 452.40 | -2.40 | -0.53% | 17:26:00 | |
| STOXX600 Telecom | 2019年6月 | 246.40 | 247.20 | 245.20 | -0.30 | -0.12% | 18:23:00 | |
| STOXX600 Telecom Div | 2019年12月 | 11.80 | 11.80 | 11.80 | 0.00 | 0.00% | 21/03 | |
| STOXX600 Trvl&Lei | 2019年6月 | 232.70 | 234.10 | 232.70 | -0.20 | -0.09% | 18:31:00 | |
| STOXX600 Utilities | 2019年6月 | 313.50 | 314.10 | 313.00 | +0.80 | +0.26% | 18:20:00 | |
| STOXX600 Utilities Div | 2019年12月 | 13.50 | 13.50 | 13.50 | 0.00 | 0.00% | 21/03 | |
| STOXX Banks | 2019年6月 | 90.20 | 92.50 | 89.90 | -1.50 | -1.64% | 18:35:00 | |
| STOXX Banks Dividend | 2019年12月 | 5.30 | 5.30 | 5.30 | 0.00 | 0.00% | 21/03 | |
| STOXX Basic Resources | 2019年6月 | 196.90 | 199.50 | 196.30 | -5.30 | -2.62% | 18:23:00 | |
| STOXX Chemicals | 2019年6月 | 1,006.30 | 1,009.20 | 1,006.30 | -7.90 | -0.78% | 17:13:00 | |
| STOXX Cons&Materials | 2019年6月 | 411.00 | 415.00 | 411.00 | -3.00 | -0.72% | 17:03:00 | |
| STOXX Financial Services | 2019年6月 | 418.60 | 419.10 | 417.70 | -1.00 | -0.24% | 17:43:00 | |
| STOXX Food&Beverage | 2019年6月 | 578.70 | 585.00 | 578.70 | -5.70 | -0.98% | 17:21:00 | |
| STOXX Health Care | 2019年6月 | 727.00 | 730.70 | 726.60 | -5.90 | -0.81% | 18:23:00 | |
| STOXX Ind Gds&Ser | 2019年6月 | 799.10 | 813.30 | 799.10 | -11.60 | -1.43% | 18:23:00 | |
| STOXX Insurance | 2019年6月 | 261.80 | 264.80 | 261.60 | -2.20 | -0.83% | 18:19:00 | |
| STOXX Insurance Dividend | 2019年12月 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00% | 21/03 | |
| STOXX Large | 2019年6月 | 362.60 | 362.60 | 362.60 | 0.00 | 0.00% | 21/03 | |
| STOXX Large200 | 2019年6月 | 374.20 | 374.20 | 374.20 | +0.60 | +0.16% | 16:01:00 | |
| STOXX Media | 2019年6月 | 220.30 | 220.30 | 220.30 | -1.10 | -0.50% | 18:21:00 | |
| STOXX Mid | 2019年6月 | 424.90 | 428.00 | 424.90 | -3.60 | -0.84% | 18:10:00 | |
| STOXX Mid200 | 2019年6月 | 456.30 | 459.80 | 456.30 | -0.80 | -0.18% | 16:55:00 | |
| STOXX Oil&Gas | 2019年6月 | 334.20 | 337.50 | 334.20 | -4.10 | -1.21% | 18:00:00 | |
| STOXX Oil&Gas Dividend | 2019年12月 | 16.00 | 16.00 | 16.00 | 0.00 | 0.00% | 21/03 | |
| STOXX Per&Hou Goods | 2019年6月 | 909.20 | 916.00 | 909.20 | -5.20 | -0.57% | 16:58:00 | |
| STOXX RE | 2019年6月 | 236.40 | 236.40 | 236.30 | +0.00 | +0.00% | 21/03 | |
| STOXX Retail | 2019年6月 | 526.30 | 527.90 | 525.00 | -0.20 | -0.04% | 18:29:00 | |
| STOXX Select Div30 (FD3D) | 2019年12月 | 112.50 | 112.50 | 112.50 | 0.00 | 0.00% | 21/03 | |
| STOXX Select Div30 (FEDV) | 2019年6月 | 1,893.00 | 1,913.50 | 1,890.00 | -17.00 | -0.89% | 18:34:00 | |
| STOXX Small | 2019年6月 | 248.00 | 250.70 | 248.00 | -2.00 | -0.80% | 18:21:00 | |
| STOXX Small200 | 2019年6月 | 281.50 | 284.20 | 281.20 | -1.30 | -0.46% | 18:28:00 | |
| STOXX Technology | 2019年6月 | 499.10 | 502.30 | 499.10 | -0.10 | -0.02% | 16:42:00 | |
| STOXX Telecom Div | 2019年12月 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00% | 21/03 | |
| STOXX Telecommunications | 2019年6月 | 294.90 | 296.20 | 293.40 | -1.40 | -0.47% | 18:14:00 | |
| STOXX Travel&Leisure | 2019年6月 | 180.90 | 183.70 | 180.90 | -2.10 | -1.15% | 18:21:00 | |
| STOXX Utilities | 2019年6月 | 307.50 | 308.50 | 306.40 | +0.20 | +0.07% | 18:23:00 | |
| STOXX Utilities Dividend | 2019年12月 | 13.50 | 13.50 | 13.50 | 0.00 | 0.00% | 21/03 | |
| STOXX600 Per&Hou Gds | 2019年6月 | 813.30 | 816.80 | 813.30 | -1.50 | -0.18% | 17:12:00 | |
| STOXX Automobiles&Parts | 2019年6月 | 450.10 | 455.10 | 444.80 | -1.80 | -0.40% | 18:27:00 | |
| iShares DAX | 2019年6月 | 98.45 | 98.45 | 98.45 | 0.00 | 0.00% | 21/03 | |
| 德国中型股50指数 | 2019年6月 | 24,997.00 | 25,290.00 | 24,954.00 | -144.00 | -0.57% | 18:25:00 | |
| MSCI Japan | 2019年6月 | 6,100.00 | 6,129.00 | 6,079.00 | 0.00 | 0.00% | 21/03 | |
| MSCI Russia | 2019年6月 | 652.20 | 652.20 | 652.20 | +0.00 | +0.00% | 21/03 | |
| OMXH25 | 2019年6月 | 4,055.00 | 4,058.00 | 4,055.00 | -29.20 | -0.71% | 16:45:00 | |
| RDX USD | 2019年6月 | 1,487.00 | 1,505.00 | 1,487.00 | -13.50 | -0.90% | 18:28:00 | |
| SLI Swiss Leader | 2019年6月 | 1,423.50 | 1,423.50 | 1,423.50 | +5.30 | +0.37% | 16:20:00 | |
| 瑞士20 | 2019年6月 | 9,232.0 | 9,304.0 | 9,220.0 | -30.0 | -0.32% | 18:35:00 | |
| SMI Dividend | 2019年12月 | 313.00 | 313.00 | 313.00 | 0.00 | 0.00% | 15/02 | |
| SMIM | 2019年6月 | 2,368.00 | 2,394.00 | 2,368.00 | -13.00 | -0.55% | 18:12:00 | |
| 德国科技股30指数 | 2019年6月 | 2,680.00 | 2,705.50 | 2,659.50 | +10.50 | +0.39% | 18:33:00 | |
| VSTOXX Mini | 2019年4月 | 15.75 | 16.00 | 15.00 | +0.55 | +3.62% | 18:35:00 |
  |
| © 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. |
免責聲明: 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.
