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 | 2018年11月 | 25,631.5 | 25,887.5 | 25,584.0 | -330.5 | -1.27% | 14:52:49 | ||
| 中国H股 | 10,400.5 | 10,517.0 | 10,384.0 | -90.0 | -0.86% | 14:52:47 | |||
| 新华富时A50 | 2018年11月 | 11,011.5 | 11,257.5 | 11,004.0 | -226.0 | -2.01% | 14:52:51 | ||
| 滬深300 | 2018年10月 | 3,247.40 | 3,264.00 | 3,163.40 | +42.40 | +1.32% | 13/11 | ||
| TAIEX | 9,993.00 | 10,104.00 | 9,988.00 | +-94.00 | +-0.93% | 17/10 | |||
| 道琼斯30 | 2018年12月 | 25,335.0 | 25,480.0 | 25,305.0 | +5.0 | +0.02% | 14:52:44 | ||
| 美国标普500 | 2018年12月 | 2,727.50 | 2,743.50 | 2,724.75 | 0.00 | 0.00% | 14:52:34 | ||
| 纳斯达克100 | 2018年12月 | 6,847.50 | 6,898.75 | 6,845.00 | -5.50 | -0.08% | 14:52:24 | ||
| 美国小型股2000 | 2018年12月 | 1,517.2 | 1,526.1 | 1,515.5 | -0.2 | -0.01% | 14:52:44 | ||
| S&P 500 VIX | 2018年11月 | 19.50 | 19.58 | 19.02 | +0.08 | +0.41% | 14:52:16 | ||
| 德国30 | 2018年12月 | 11,434.5 | 11,495.5 | 11,418.5 | -4.0 | -0.03% | 14:52:12 | ||
| 法国40 | 2018年12月 | 5,053.0 | 5,091.0 | 5,037.5 | -5.5 | -0.11% | 04:59:54 | ||
| 英国100 | 2018年12月 | 7,008.2 | 7,057.0 | 6,997.0 | -27.8 | -0.40% | 14:52:47 | ||
| 欧洲股市50 | 2018年12月 | 3,196.0 | 3,221.0 | 3,185.0 | +11.0 | +0.35% | 05:03:01 | ||
| 意大利40 | 2018年12月 | 19,172.50 | 19,217.50 | 18,887.50 | +160.50 | +0.84% | 00:38:59 | ||
| 瑞士20 | 2018年12月 | 8,979.0 | 9,043.0 | 8,955.0 | +2.0 | +0.02% | 05:01:45 | ||
| 西班牙35 | 2018年12月 | 9,079.0 | 9,124.0 | 9,031.0 | +5.4 | +0.06% | 03:00:02 | ||
| 奥地利20 | 2018年12月 | 3,135.0 | 3,175.0 | 3,114.0 | -20.0 | -0.63% | 00:14:00 | ||
| WIG20 | 2018年12月 | 2,227.50 | 2,245.50 | 2,209.50 | -7.50 | -0.34% | 13/11 | ||
| 荷兰25 | 2018年12月 | 524.25 | 528.71 | 523.45 | -0.56 | -0.11% | 04:58:59 | ||
| 匈牙利14 | 2018年12月 | 38,110 | 38,110 | 38,110 | -480 | -1.24% | 13/11 | ||
| RTS | 2018年12月 | 109,340 | 111,560 | 108,920 | -760 | -0.69% | 04:50:00 | ||
| 挪威25 | 2018年12月 | 812.70 | 823.90 | 811.15 | -9.86 | -1.20% | 13/11 | ||
| 瑞典30 | 2018年12月 | 1,517.88 | 1,520.62 | 1,503.12 | +3.63 | +0.24% | 00:24:02 | ||
| 希臘20 | 2018年12月 | 1,697.75 | 1,709.25 | 1,665.00 | +27.25 | +1.63% | 13/11 | ||
| iBovespa | 2018年12月 | 85,098 | 86,492 | 84,435 | -933 | -1.08% | 03:54:54 | ||
| 日经225 | 2018年12月 | 21,805.0 | 21,983.0 | 21,758.0 | +35.0 | +0.16% | 14:51:11 | ||
| TOPIX | 2018年12月 | 1,641.25 | 1,648.75 | 1,636.25 | +10.50 | +0.64% | 14:09:51 | ||
| 澳大利亚200 | 2018年12月 | 5,744.5 | 5,842.5 | 5,732.5 | -83.0 | -1.42% | 14:49:51 | ||
| 新加坡MSCI | 2018年11月 | 340.75 | 343.95 | 340.45 | -1.70 | -0.50% | 14:51:58 | ||
| 印度50 | 2018年11月 | 10,649.50 | 10,685.00 | 10,582.25 | +41.50 | +0.39% | 14:52:45 | ||
| Bank NIFTY | 2018年11月 | 26,050.00 | 26,080.00 | 25,852.00 | +219.25 | +0.85% | 14:52:17 | ||
| KOSPI 200 | 2018年12月 | 268.9 | 270.2 | 268.3 | -0.5 | -0.19% | 14:09:52 | ||
| MSCI Taiwan | 2018年11月 | 364.15 | 365.70 | 363.25 | -0.55 | -0.15% | 14:52:07 | ||
| FTSE/JSE 40 | 2018年12月 | 45,850 | 45,930 | 45,772 | +16 | +0.03% | 14:52:48 | ||
| 德国科技股30指数 | 2018年12月 | 2,603.00 | 2,607.00 | 2,562.50 | +38.50 | +1.50% | 04:59:39 |
美國期貨市場報價
Indices Futures prices as of November 14th, 2018 - 00:52 CST
| 名稱 | 月 | 最新 | 升跌幅 | 開市 | 高 | 低 | 時間 | 圖表 | |
|---|---|---|---|---|---|---|---|---|---|
| E-Mini S&P 500 | Dec 18 | 2728.25 | +0.75 | 2731.25 | 2743.75 | 2724.75 | 00:34 | Q / C / O | |
| E-Mini Nasdaq 100 | Dec 18 | 6851.75 | -1.25 | 6861.75 | 6898.75 | 6845.00 | 00:34 | Q / C / O | |
| DJIA mini-sized | Dec 18 | 25336 | +6 | 25368 | 25482 | 25303 | 00:34 | Q / C / O | |
| Russell 2000 Mini | Dec 18 | 1517.00 | -0.40 | 1520.30 | 1526.80 | 1515.50 | 00:33 | Q / C / O | |
| E-Mini S&P Midcap | Dec 18 | 1856.10 | +2.90 | 1858.20 | 1866.70 | 1854.60 | 11/13/18 | Q / C / O | |
| S&P 500 Index | Dec 18 | 2725.00 | -2.60 | 2731.60 | 2743.50 | 2725.00 | 11/13/18 | Q / C / O | |
| E-Mini S&P Smallcap | Dec 18 | 953.70s | -1.10 | 0.00 | 953.70 | 953.70 | 11/13/18 | Q / C / O | |
| CBOE S&P 500 VIX | Nov 18 | 19.500 | +0.075 | 19.400 | 19.600 | 19.010 | 00:34 | 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 | 2018年12月 | 11,413.00 | 11,492.00 | 11,319.00 | +93.50 | +0.83% | 05:03:00 | |
| 德国30 | 2018年12月 | 11,412.0 | 11,492.0 | 11,319.5 | +92.5 | +0.82% | 05:03:00 | |
| DAX Price Index Dividend | 2018年12月 | 143.10 | 143.10 | 143.10 | 0.00 | 0.00% | 13/11 | |
| DivDAX | 2018年12月 | 156.25 | 155.10 | 155.10 | +1.85 | +1.20% | 13/11 | |
| DivDAX Dividend | 2018年12月 | 5.25 | 5.25 | 5.25 | 0.00 | 0.00% | 13/11 | |
| STOXX (FXXE) | 2018年12月 | 352.30 | 354.40 | 352.30 | +0.50 | +0.14% | 13/11 | |
| 欧洲股市50 | 2018年12月 | 3,196.0 | 3,221.0 | 3,186.0 | +11.0 | +0.35% | 05:03:00 | |
| STOXX50 (FSTX) | 2018年12月 | 2,936.00 | 2,962.00 | 2,934.00 | +1.00 | +0.03% | 04:59:00 | |
| STOXX50 Dividend | 2018年12月 | 125.40 | 125.60 | 125.40 | -0.10 | -0.08% | 00:29:00 | |
| STOXX50 ex Financials | 2018年12月 | 1,734.00 | 1,734.50 | 1,734.00 | +0.00 | +0.00% | 07/11 | |
| STOXX600 | 2018年12月 | 361.90 | 364.50 | 361.00 | +0.60 | +0.17% | 04:59:00 | |
| STOXX600 Auto&Parts | 2018年12月 | 487.80 | 488.50 | 477.30 | +11.00 | +2.31% | 01:04:00 | |
| STOXX600 Banks | 2018年12月 | 147.10 | 147.80 | 145.70 | +1.90 | +1.31% | 03:18:00 | |
| STOXX600 Basic Resources | 2018年12月 | 420.90 | 427.70 | 415.70 | -1.00 | -0.24% | 03:14:00 | |
| STOXX600 Chemicals | 2018年12月 | 873.00 | 876.80 | 868.90 | +5.90 | +0.68% | 00:29:00 | |
| STOXX600 Cons&Mat | 2018年12月 | 407.00 | 407.40 | 403.60 | +3.60 | +0.89% | 00:29:00 | |
| STOXX600 Financial Serv | 2018年12月 | 453.70 | 453.90 | 450.10 | +6.00 | +1.34% | 00:29:00 | |
| STOXX600 Food&Beverage | 2018年12月 | 650.20 | 654.90 | 648.00 | +0.30 | +0.05% | 00:23:00 | |
| STOXX600 Health Care | 2018年12月 | 752.00 | 760.30 | 750.30 | -1.80 | -0.24% | 00:47:00 | |
| STOXX600 Ind Gd&Ser | 2018年12月 | 496.70 | 496.90 | 490.80 | +6.90 | +1.41% | 00:27:00 | |
| STOXX600 Insurance | 2018年12月 | 286.10 | 286.30 | 283.30 | +3.60 | +1.27% | 00:29:00 | |
| STOXX600 Insurance Div | 2018年12月 | 13.34 | 13.34 | 13.34 | 0.00 | 0.00% | 13/11 | |
| STOXX600 Media | 2018年12月 | 277.40 | 277.60 | 276.70 | +1.90 | +0.69% | 00:29:00 | |
| STOXX600 Oil&Gas | 2018年12月 | 320.20 | 329.40 | 320.20 | -10.30 | -3.12% | 03:41:00 | |
| STOXX600 Oil&Gas Div | 2018年12月 | 14.85 | 14.85 | 14.85 | 0.00 | 0.00% | 13/11 | |
| STOXX600 RE | 2018年12月 | 172.40 | 172.90 | 171.10 | +1.40 | +0.82% | 00:36:00 | |
| STOXX600 Retail | 2018年12月 | 302.80 | 303.20 | 301.70 | +2.60 | +0.87% | 00:29:00 | |
| STOXX600 Technology | 2018年12月 | 418.30 | 419.10 | 413.00 | +5.50 | +1.33% | 00:36:00 | |
| STOXX600 Telecom | 2018年12月 | 247.70 | 248.80 | 245.80 | +5.20 | +2.14% | 01:09:00 | |
| STOXX600 Telecom Div | 2018年12月 | 11.75 | 11.75 | 11.75 | 0.00 | 0.00% | 13/11 | |
| STOXX600 Trvl&Lei | 2018年12月 | 240.50 | 240.80 | 240.50 | +5.50 | +2.34% | 00:29:00 | |
| STOXX600 Utilities | 2018年12月 | 288.50 | 290.80 | 287.40 | -0.20 | -0.07% | 00:39:00 | |
| STOXX600 Utilities Div | 2018年12月 | 13.85 | 13.85 | 13.85 | 0.00 | 0.00% | 13/11 | |
| STOXX Banks | 2018年12月 | 98.30 | 99.40 | 97.60 | +0.70 | +0.72% | 04:59:00 | |
| STOXX Banks Dividend | 2018年12月 | 5.18 | 5.18 | 5.18 | 0.00 | 0.00% | 13/11 | |
| STOXX Basic Resources | 2018年12月 | 216.60 | 220.30 | 214.50 | -2.00 | -0.91% | 00:09:00 | |
| STOXX Chemicals | 2018年12月 | 995.40 | 995.50 | 995.40 | +6.30 | +0.64% | 13/11 | |
| STOXX Cons&Materials | 2018年12月 | 395.00 | 395.00 | 395.00 | 0.00 | 0.00% | 12/11 | |
| STOXX Financial Services | 2018年12月 | 417.00 | 417.00 | 417.00 | -1.80 | -0.43% | 13/11 | |
| STOXX Food&Beverage | 2018年12月 | 535.60 | 538.00 | 533.50 | +3.10 | +0.58% | 00:19:00 | |
| STOXX Health Care | 2018年12月 | 762.60 | 770.40 | 762.60 | -5.80 | -0.75% | 13/11 | |
| STOXX Ind Gds&Ser | 2018年12月 | 781.20 | 785.80 | 780.70 | +3.60 | +0.46% | 13/11 | |
| STOXX Insurance | 2018年12月 | 271.60 | 271.60 | 269.00 | +3.00 | +1.12% | 00:29:00 | |
| STOXX Insurance Dividend | 2018年12月 | 13.09 | 13.09 | 13.09 | 0.00 | 0.00% | 13/11 | |
| STOXX Large | 2018年12月 | 356.30 | 356.30 | 356.30 | +3.50 | +0.99% | 00:19:00 | |
| STOXX Large200 | 2018年12月 | 363.30 | 363.30 | 363.30 | +2.60 | +0.72% | 00:30:00 | |
| STOXX Media | 2018年12月 | 220.10 | 220.10 | 220.10 | 0.00 | 0.00% | 12/11 | |
| STOXX Mid | 2018年12月 | 430.50 | 430.60 | 428.40 | +2.10 | +0.49% | 00:29:00 | |
| STOXX Mid200 | 2018年12月 | 452.10 | 452.30 | 452.00 | +1.70 | +0.38% | 13/11 | |
| STOXX Oil&Gas | 2018年12月 | 326.20 | 331.90 | 323.80 | -6.50 | -1.95% | 00:25:00 | |
| STOXX Oil&Gas Dividend | 2018年12月 | 17.00 | 17.00 | 17.00 | 0.00 | 0.00% | 13/11 | |
| STOXX Per&Hou Goods | 2018年12月 | 848.10 | 848.10 | 841.20 | +14.20 | +1.70% | 00:28:00 | |
| STOXX RE | 2018年12月 | 235.20 | 236.00 | 235.20 | +0.00 | +0.00% | 09/11 | |
| STOXX Retail | 2018年12月 | 489.70 | 489.70 | 489.70 | +3.80 | +0.78% | 13/11 | |
| STOXX Select Div30 (FD3D) | 2018年12月 | 96.00 | 96.00 | 96.00 | 0.00 | 0.00% | 13/11 | |
| STOXX Select Div30 (FEDV) | 2018年12月 | 1,941.00 | 1,942.00 | 1,928.00 | +12.00 | +0.62% | 00:29:00 | |
| STOXX Small | 2018年12月 | 240.60 | 241.10 | 238.90 | +1.20 | +0.50% | 00:29:00 | |
| STOXX Small200 | 2018年12月 | 273.60 | 275.10 | 273.30 | +1.10 | +0.40% | 13/11 | |
| STOXX Technology | 2018年12月 | 464.80 | 464.80 | 459.00 | +8.20 | +1.80% | 00:27:00 | |
| STOXX Telecom Div | 2018年12月 | 13.06 | 13.06 | 13.06 | 0.00 | 0.00% | 13/11 | |
| STOXX Telecommunications | 2018年12月 | 289.90 | 290.40 | 288.10 | +3.40 | +1.19% | 00:30:00 | |
| STOXX Travel&Leisure | 2018年12月 | 193.50 | 193.50 | 192.10 | +3.90 | +2.06% | 00:28:00 | |
| STOXX Utilities | 2018年12月 | 276.80 | 278.40 | 275.70 | -0.10 | -0.04% | 00:01:00 | |
| STOXX Utilities Dividend | 2018年12月 | 13.85 | 13.85 | 13.85 | 0.00 | 0.00% | 13/11 | |
| STOXX600 Per&Hou Gds | 2018年12月 | 762.00 | 764.50 | 759.40 | +2.90 | +0.38% | 00:34:00 | |
| STOXX Automobiles&Parts | 2018年12月 | 466.30 | 467.30 | 456.50 | +10.50 | +2.30% | 00:27:00 | |
| iShares DAX | 2018年12月 | 98.77 | 98.77 | 98.77 | 0.00 | 0.00% | 13/11 | |
| 德国中型股50指数 | 2018年12月 | 24,049.00 | 24,102.00 | 23,830.00 | +225.00 | +0.94% | 13/11 | |
| MSCI Japan | 2018年12月 | 5,978.00 | 6,036.00 | 5,971.00 | -41.00 | -0.68% | 04:33:00 | |
| MSCI Russia | 2018年12月 | 589.10 | 589.10 | 589.10 | 0.00 | 0.00% | 13/11 | |
| OMXH25 | 2018年12月 | 3,981.60 | 3,981.60 | 3,981.60 | +11.10 | +0.28% | 00:19:00 | |
| RDX USD | 2018年12月 | 1,363.50 | 1,377.50 | 1,355.50 | -17.50 | -1.27% | 02:12:00 | |
| SLI Swiss Leader | 2018年12月 | 1,424.80 | 1,435.00 | 1,424.80 | +0.00 | +0.00% | 09/11 | |
| 瑞士20 | 2018年12月 | 8,979.0 | 9,043.0 | 8,950.0 | +2.0 | +0.02% | 04:59:00 | |
| SMI Dividend | 2018年12月 | 300.10 | 300.10 | 300.10 | 0.00 | 0.00% | 02/10 | |
| SMIM | 2018年12月 | 2,338.00 | 2,351.00 | 2,328.00 | +2.00 | +0.09% | 00:00:00 | |
| 德国科技股30指数 | 2018年12月 | 2,603.00 | 2,607.00 | 2,562.50 | +38.50 | +1.50% | 00:30:00 | |
| VSTOXX Mini | 2018年11月 | 17.60 | 18.00 | 16.95 | -0.05 | -0.28% | 04:59:00 |
  |
| © 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.
