Real-Time Stock Indices Futures

The table below displays real-time streaming world indices futures CFDs rates. The quotes are available for 30 of the world’s top stock indices. In the table, you'll find the latest price, as well as the daily high, low and the change for each future contract. The “Base” is the price at which each future contract closed, as of 16:30 ET; the change is calculated from the "Base" price.

Real Time Streaming Futures Quotes (CFDs)

Index	Month	Last	Base	High	Low	Chg.	Chg. %	Time
US 30	Jun 12	12577.00	12574.00	12645.00	12566.00	3.00	0.02%	10:19:22
SPX 500	Jun 12	1323.45	1322.50	1330.65	1321.05	0.95	0.07%	10:19:22
NQ 100	Jun 12	2556.40	2557.50	2571.20	2555.70	-1.10	-0.04%	10:19:22
US Small Cap 2000	Jun 12	769.60	769.40	776.10	768.80	0.20	0.03%	10:19:22
US SPX VIX	Jun 12	24.40	24.40	24.73	23.02	0.58	2.41%	16/05
DAX	Jun 12	6343.30	6391.00	6423.00	6337.80	-47.70	-0.75%	10:19:22
CAC 40	Jun 12	2987.50	2995.40	3032.00	2986.80	-7.90	-0.26%	10:19:22
UK 100	Jun 12	5324.30	5390.00	5405.50	5323.50	-65.70	-1.22%	10:19:22
EU Stoxx 50	Jun 12	2124.50	2151.00	2164.50	2123.50	-26.50	-1.23%	10:19:22
Italy 40	Jun 12	12748.00	13063.00	13110.00	12743.00	-315.00	-2.41%	10:19:16
Switzerland 20	Jun 12	5835.50	5871.00	5899.00	5817.50	-35.50	-0.60%	16/05
Spain 35	Jun 12	6370.00	6495.00	6548.00	6364.00	-125.00	-1.92%	10:19:22
Austria 20	Jun 12	1899.15	1899.15	1921.05	1853.30	5.25	0.28%	16/05
Poland 20	Jun 12	2082.50	2106.50	2113.50	2082.50	-24.00	-1.14%	10:19:07
AEX 25	Jun 12	290.20	292.40	295.50	290.10	-2.20	-0.75%	10:18:49
Hungary 14	Dec 12	17210.00	17191.00	17260.00	17105.00	19.00	0.11%	10:18:07
Norway 25	Jun 12	371.45	371.45	373.75	366.35	-0.60	-0.16%	16/05
Denmark 20	Jun 12	457.30	457.30	459.77	451.18	-2.75	-0.60%	16/05
Sweden 30	Jun 12	989.13	989.13	996.88	984.13	-13.25	-1.32%	16/05
Canada 60	Jun 12	643.90	643.90	651.30	641.30	1.00	0.16%	16/05
Mexico 35	Jun 12	37520.00	37520.00	38180.00	37388.00	-538.00	-1.41%	16/05
Japan 225	Jun 12	8802.50	8757.50	8878.00	8743.50	45.00	0.51%	10:18:46
Hong Kong 40	May 12	19002.50	19168.50	19295.50	18972.50	-166.00	-0.87%	8:15:02
China H-Shares	May 12	9641.00	9729.00	9810.00	9633.00	-88.00	-0.90%	8:15:02
Australia 200	Jun 12	4129.50	4155.00	4187.50	4128.50	-25.50	-0.61%	10:19:21
Singapore MSCI	May 12	320.10	322.60	325.55	318.20	-2.50	-0.77%	10:19:22
India 50	May 12	4842.75	4843.25	4907.75	4825.75	-0.50	-0.01%	10:09:18
Korea 200	Jun 12	244.38	243.53	245.93	242.93	0.85	0.35%	6:05:03
South Africa 40	Jun 12	29545.00	29880.00	29953.00	29515.00	-335.00	-1.12%	10:19:19
Germany Mid-Cap 50	Jun 12	10288.50	10326.50	10401.00	10283.00	-38.00	-0.37%	10:19:22
Germany Tech 30	Jun 12	758.50	759.80	762.30	757.00	-1.30	-0.17%	10:19:15

US Futures Market Quotes

Indices Futures prices as of May 17th, 2012 - 05:16 CDT

Name	Month	Last	Chg.	Open	High	Low	Time	Chart
E-Mini S&P 500	Jun 12	1324.50	+2.00	1323.00	1330.75	1320.75	05:06	Q / C / O
E-Mini Nasdaq 100	Jun 12	2558.50	+1.00	2559.75	2571.00	2555.25	05:06	Q / C / O
DJIA mini-sized	Jun 12	12590	+16	12575	12644	12565	05:06	Q / C / O
Russell 2000 Mini	Jun 12	770.80	+1.40	771.60	776.00	770.60	05:06	Q / C / O
E-Mini S&P Midcap	Jun 12	939.90	+1.20	939.30	944.80	938.70	05:05	Q / C / O
S&P 500 Index	Dec 12	1309.50s	-5.80	0.00	1325.30	1309.30	05/16/12	Q / C / O
Nasdaq 100	Sep 12	2552.00s	-20.75	0.00	2585.00	2552.00	05/16/12	Q / C / O
DJIA	Jun 12	12574s	-31	12645	12695	12574	05/16/12	Q / C / O
DJIA (E)	Jun 12	12610	+36	12611	12645	12599	04:06	Q / C / O
E-Mini S&P Smallcap	Jun 12	436.20s	-2.90	440.70	441.70	435.20	05/16/12	Q / C / O
CRB CCI Index	Jun 12	526.00s	-1.00	525.35	526.00	525.35	05/16/12	Q / C / O
CBOE S&P 500 VIX	Jun 12	24.40s	+0.50	23.45	24.73	23.04	05/16/12	Q / C / O

European Futures Market Quotes

Indices Futures prices as of May 17th, 2012 - 05:16 CDT

Name	Month	Last	Chg.	Open	High	Low	Time	Chart
Dax Index	Jun '12	6341.5	-49.5	6400.5	6423.5	6336.0	05:06	C
Tecdax	Jun '12	759.0	-1.0	760.0	762.0	757.0	04:53	C
Mdax Index	Jun '12	10296.0	-33.0	10264.0	10350.0	10264.0	05:04	C
Euro Stoxx 50	Jun '12	2128.0	-23.0	2154.0	2165.0	2127.0	05:06	C
Stoxx50	Jun '12	2264.0	-16.0	2281.0	2290.0	2261.0	04:34	C
Global Titans 50	Jun '12	184.60s	-0.50	0.00	184.60	184.60	05/16/12	C
Swiss Market Index	Jun '12	5872.00s	unch	0.00	5872.00	5872.00	05/17/12	C
Swiss Midcap Index	Jun '12	1137.00s	unch	0.00	1137.00	1137.00	05/17/12	C
Swiss Leader Index	Jun '12	886.70s	unch	0.00	886.70	886.70	05/17/12	C
Finnish 25 Index	Jun '12	1912.6s	unch	0.0	1912.6	1912.6	05/17/12	C
Stoxx Banks 600	Jun '12	122.5	-3.0	125.0	125.0	122.5	05:04	C
Euro Stoxx Banks 600	Jun '12	78.0	-2.5	81.0	81.0	78.0	05:06	C
Stoxx Mid 200	Jun '12	241.70	-1.40	241.70	241.70	241.70	04:52	C
Stoxx 600	Jun '12	240.80	-2.40	243.30	243.30	240.80	05:05	C
Divdax Futures	Jun '12	100.55s	+0.10	0.00	100.55	100.55	05/16/12	C
Stoxx Dividend 30	Jun '12	1285.50	-12.50	1292.00	1292.00	1285.50	04:55	C
Banks Titans 30	Jun '12	55.30s	-0.70	0.00	55.30	55.30	05/16/12	C
Oil & Gas Titans 30	Jun '12	406.80s	-3.10	0.00	406.80	406.80	05/16/12	C
Insurance Titans 30	Jun '12	147.60s	-1.00	0.00	147.60	147.60	05/16/12	C
Telecomm Titans 30	Jun '12	224.00s	-2.90	0.00	224.00	224.00	05/16/12	C
Utilities Titans 30	Jun '12	97.70s	-0.80	0.00	97.70	97.70	05/16/12	C
Russia Msci Index	Jun '12	721.00s	-14.00	0.00	721.00	721.00	05/16/12	C
DJ-UBS Agriculture	Jun '12	75.43s	+1.00	0.00	75.43	75.43	05/16/12	C
DJ-UBS Commodity	Jun '12	133.76s	+0.66	0.00	133.76	133.76	05/16/12	C
DJ-UBS Energy	Jun '12	88.50s	+0.72	0.00	88.50	88.50	05/16/12	C
DJ-UBS Industrial	Jun '12	151.23s	-0.34	0.00	151.23	151.23	05/16/12	C
DJ-UBS Ex Energy	Jun '12	121.74s	+0.46	0.00	121.74	121.74	05/16/12	C
DJ-UBS Grains	Jun '12	56.48s	+1.37	0.00	56.48	56.48	05/16/12	C
DJ-UBS Livestock	Jun '12	34.20s	+0.14	0.00	34.20	34.20	05/16/12	C
DJ-UBS Petroleum	Jun '12	275.50s	-1.79	0.00	275.50	275.50	05/16/12	C
DJ-UBS Metals	Jun '12	237.40	+2.70	237.40	237.40	237.40	03:18	C
DJ-UBS Softs	Jun '12	72.82s	-0.39	0.00	72.82	72.82	05/16/12	C
FTSE 100	Jun 12	5333.5	-56.5	5381.5	5405.5	5333.5	05:01	C
FTSE 250	Jun 12	10735.0	+72.0	10620.0	10735.0	10620.0	04:02	C
FTSE 100 Dividend	Dec 15	183.000s	+0.100	0.000	183.000	183.000	05/16/12	C
EuroTop 100	Jun 12	2038.0s	-7.5	2044.0	2044.0	2038.0	05/16/12	C
FTSEurofirst 100	Jun 12	2964.5s	-11.5	0.0	2964.5	2964.5	05/16/12	C
FTSEurofirst 80	Jun 12	2856.5s	-6.5	0.0	2856.5	2856.5	05/16/12	C
LIFFE Topix Index	Jun 12	740.00s	-7.50	0.00	740.00	740.00	05/16/12	C

© 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.

Disclaimer: 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.

Find A Broker

CFDs Quotes

SPX 500 Futures	1322.95	+0.45	+0.03%
NQ 100 Futures	2555.90	-1.60	-0.06%
US 30	12598.55	-33.45	-0.26%
DAX	6337.50	-46.76	-0.73%
UK 100	5340.00	-65.25	-1.21%
Japan 225	8876.59	+75.42	+0.86%
US Dollar Index	81.71	+0.06	+0.07%

CFDs Quotes

Gold	1546.15	+9.55	+0.62%
Silver	27.428	+0.232	+0.85%
Copper	3.483	+0.005	+0.15%
Crude Oil	92.79	-0.02	-0.02%
Natural Gas	2.623	+0.005	+0.21%
US Cotton No.2	76.81	-0.16	-0.20%
US Coffee C	177.45	+0.38	+0.21%

EUR/USD	1.2697	-0.0019	-0.15%
GBP/USD	1.5859	-0.0051	-0.32%
USD/JPY	80.32	-0.02	-0.03%
USD/CHF	0.9460	+0.0014	+0.15%
AUD/USD	0.9910	-0.0003	-0.03%
USD/CAD	1.0141	+0.0020	+0.20%
EUR/CHF	1.2011	+0.0000	+0.00%

CFDs Quotes

Euro Bund	143.59	+0.20	+0.14%
Euro BTP	99.77	-0.18	-0.18%
Euro BOBL	126.055	+0.120	+0.10%
UK Gilt	118.72	+0.38	+0.32%
US 2 YR T-Note	110.21	-0.02	-0.02%
US 10 YR T-Note	133.32	-0.13	-0.10%
US 30 YR T-Bond	146.74	-0.19	-0.13%

Name	Price	Chg.	Chg. %

US 30 YR T-Bond.	146.74	-0.19	-0.13%
US 2 YR T-Note	110.21	-0.02	-0.02%
US 10 YR T-Note.	133.32	-0.13	-0.10%
UK Gilt	118.72	+0.38	+0.32%
Short Sterling	98.94	-0.01	-0.01%
Eurodollar	99.51	-0.01	-0.01%
Euro SCHATZ	110.653	+0.025	+0.02%
Euro Bund	143.59	+0.20	+0.14%