Índices Futuros de Ações em Tempo Real

Fluxo em tempo real de cotações de futuros (CFDs)

 ÍndiceMêsÚltimoPrévioMáximaMínimaVar.Var.%Hora
 US 30Sep 1516.391,016.249,016.634,016.219,0+142,0+0,87%16:19:07 
 S&P 500Sep 151.957,951.938,001.986,651.935,05+19,95+1,03%16:19:11 
 NasdaqSep 154.256,404.214,504.326,804.206,10+41,90+0,99%16:19:11 
 Russell 2000Sep 151.143,41.129,61.156,81.127,0+13,8+1,22%16:19:17 
 S&P 500 VIXSep 1524,4323,6325,4322,13+0,80+3,39%16:19:11 
 DAXSep 1510.266,310.033,010.382,310.166,0+233,3+2,33%16:19:10 
 CAC 40Sep 154.640,84.500,54.686,84.574,1+140,3+3,12%16:19:16 
 FTSE 100Sep 156.163,06.063,26.225,86.062,8+99,8+1,65%16:19:17 
 Euro Stoxx 50Sep 153.267,53.182,03.301,53.224,0+85,5+2,69%16:19:10 
 FTSE MIBSep 1522.095,0021.471,0022.268,0021.758,00+624,00+2,91%12:40:01 
 SMISep 158.806,08.549,08.875,08.680,0+257,0+3,01%16:19:17 
 IBEX 35Sep 1510.326,010.007,410.357,010.168,0+318,6+3,18%14:59:55 
 ATXSep 152.345,02.258,02.345,02.190,0+87,0+3,85%12:20:00 
 WIG20Sep 152.104,52.071,02.115,52.092,5+33,5+1,62%11:50:02 
 AEXSep 15442,15428,60446,18435,75+13,55+3,16%16:19:15 
 BUXDec 1521.455,021.455,021.590,021.440,0+255,0+1,20%12:06:00 
 RTSSep 1580.38080.29081.05079.910+90+0,11%16:03:00 
 OBXSep 15525,77515,81528,30522,40+9,96+1,93%11:28:00 
 OMXC20Sep 15974,25974,25974,25967,40+27,90+2,95%11:54:00 
 OMXS30Sep 151.501,881.459,001.505,501.484,88+42,88+2,94%12:24:01 
 IbovespaOct 1547.76046.74948.68046.885+965+2,06%16:03:00 
 IPCSep 1543.060,042.304,043.490,042.670,0+756,0+1,79%16:01:00 
 BIST 30Aug 1591,8390,6892,3591,18+1,15+1,27%11:44:00 
 Nikkei 225Sep 1518.862,518.440,019.067,518.478,0+422,5+2,29%16:19:13 
 Hang SengAug 1522.087,021.018,022.128,021.383,0+1.069,0+5,09%12:45:01 
 China H-SharesAug 159.983,009.805,0010.038,009.814,00+178,00+1,82%12:44:00 
 China A50Aug 159.579,008.685,009.667,008.797,00+894,00+10,29%15:00:01 
 S&P/ASX 200Sep 155.247,55.216,55.283,55.178,0+31,0+0,59%16:19:16 
 MSCI SingapuraAug 15330,50319,90330,55322,20+10,60+3,31%13:59:52 
 S&P CNX NiftyAug 157.949,257.817,457.962,507.853,00+131,80+1,69%7:03:03 
 BSE SensexSep 1526.400,0026.400,0026.410,0026.115,00+551,00+2,00%6:59:00 
 Bank NIFTYSep 1517.365,0017.009,7517.367,8517.151,00+355,25+2,09%7:00:00 
 KOSPI 200Sep 15228,00228,00229,75227,20+1,05+0,46%3:15:00 
 FTSE/JSE Africa Top 40Sep 1543.55342.78443.58943.148+769+1,80%12:25:05 
 MDAXSep 1519.645,5019.148,0019.708,5019.461,50+497,50+2,60%12:30:01 
 TecDAXSep 151.694,501.666,001.698,001.681,00+28,50+1,71%12:29:58 

Cotações de Mercado de Futuros dos EUA


Indices Futures prices as of August 27th, 2015 - 14:16 CDT
  NomeMêsÚltimoVar.AberturaMáximaMínimaHoraGráfico
E-Mini S&P 500Sep 15 1944.75+6.751941.251986.751934.5014:06Q / C / O
E-Mini Nasdaq 100Sep 15 4227.50+13.004222.754327.254205.2514:06Q / C / O
DJIA mini-sizedSep 15 16289+4016272166351621814:06Q / C / O
Russell 2000 MiniSep 15 1135.80+6.201131.901156.901126.9014:06Q / C / O
E-Mini S&P MidcapSep 15 1395.20+13.501384.601421.601379.8014:06Q / C / O
S&P 500 IndexSep 15 1952.00+13.901941.701986.001935.3014:03Q / C / O
Nasdaq 100Sep 15 4243.50s0.000.004243.504243.5002/06/15Q / C / O
DJIASep 15 17617s0.000176171761702/06/15Q / C / O
E-Mini S&P SmallcapSep 15 655.80s+5.000.00658.20643.5008/26/15Q / C / O
CBOE S&P 500 VIXSep 15 25.450+1.72523.60025.45022.10014:06Q / C / O
Dax IndexSep 15 10230.0+197.010217.510383.010165.514:06Q / C / O

Cotações de Mercado de Futuros EUREX

 ÍndiceMêsÚltimoPrévioMáximaMínimaVar.Var.%Hora
 DAXSep 1510.240,510.033,010.383,010.165,5+207,5+2,07%16:03:00
 DAX Price Index DividendDec 14143,10143,10143,10143,100,000,00%26/08
 DivDAXSep 15151,05145,40151,05151,05+5,65+3,89%10:16:00
 DivDAX DividendDec 145,255,255,255,250,000,00%26/08
 DJ Banks Titans30Sep 1574,9074,9074,9074,900,000,00%26/08
 DJ Global Titans50 EURSep 15258,70258,70258,70258,700,000,00%26/08
 DJ Global Titans50 USDSep 15216,40216,40216,40216,400,000,00%26/08
 DJ Insurance Titans30Sep 15242,40242,40242,40242,400,000,00%26/08
 DJ Oil&Gas Titans30Sep 15342,00342,00342,00342,000,000,00%26/08
 DJ Telecom Titans30Sep 15266,90266,90266,90266,900,000,00%26/08
 DJ Utilities Titans30Sep 15105,50105,50105,50105,500,000,00%26/08
 STOXX (FXXE)Sep 15339,70331,70339,70339,00+8,00+2,41%11:07:00
 STOXX50 (FESX)Sep 153.258,03.182,03.302,03.223,0+76,0+2,39%16:03:00
 STOXX50 (FSTX)Sep 153.113,002.995,003.118,003.038,00+118,00+3,94%15:09:00
 STOXX50 DividendDec 14114,90114,90115,00114,90+0,10+0,09%12:26:00
 STOXX50 ex FinancialsSep 151.624,001.575,501.624,001.624,00+48,50+3,08%9:24:00
 STOXX600Sep 15361,90350,70364,10355,50+11,20+3,19%15:34:00
 STOXX600 Auto&PartsSep 15534,80519,90538,30531,40+14,90+2,87%12:53:00
 STOXX600 BanksSep 15199,90193,10200,70197,50+6,80+3,52%13:06:00
 STOXX600 Basic ResourcesSep 15307,60287,00307,80292,40+20,60+7,18%15:29:00
 STOXX600 ChemicalsSep 15831,40803,90833,60821,40+27,50+3,42%12:21:00
 STOXX600 Cons&MatSep 15381,30367,70381,80376,30+13,60+3,70%12:32:00
 STOXX600 Financial ServSep 15424,30411,40424,30420,60+12,90+3,14%10:29:00
 STOXX600 Food&BeverageSep 15574,90561,80574,90568,70+13,10+2,33%11:54:00
 STOXX600 Health CareSep 15784,40757,30788,30775,50+27,10+3,58%12:44:00
 STOXX600 Ind Gd&SerSep 15425,80413,90426,30421,60+11,90+2,88%12:24:00
 STOXX600 InsuranceSep 15265,30259,70265,80263,80+5,60+2,16%12:32:00
 STOXX600 Insurance DivDec 147,817,817,817,810,000,00%26/08
 STOXX600 MediaSep 15298,30291,70298,30296,70+6,60+2,26%4:51:00
 STOXX600 Oil&GasSep 15266,60252,70270,00256,30+13,90+5,50%15:59:00
 STOXX600 Oil&Gas DivDec 1413,4013,4013,4013,400,000,00%26/08
 STOXX600 RESep 15178,30178,30180,90178,300,000,00%26/08
 STOXX600 RetailSep 15344,00335,00344,00341,90+9,00+2,69%10:30:00
 STOXX600 TechnologySep 15316,20307,20316,30316,20+9,00+2,93%6:01:00
 STOXX600 TelecomSep 15353,20343,10355,60350,30+10,10+2,94%12:34:00
 STOXX600 Telecom DivDec 1411,6411,6411,6411,640,000,00%26/08
 STOXX600 Trvl&LeiSep 15241,30235,80241,30240,60+5,50+2,33%6:25:00
 STOXX600 UtilitiesSep 15297,30289,70299,30294,00+7,60+2,62%14:36:00
 STOXX600 Utilities DivDec 1412,2712,2712,2712,270,000,00%26/08
 STOXX BanksSep 15143,60140,00145,20141,90+3,60+2,57%16:01:00
 STOXX Banks DividendDec 144,554,554,554,550,000,00%26/08
 STOXX Basic ResourcesSep 15166,40158,10166,40161,50+8,30+5,25%12:27:00
 STOXX ChemicalsSep 15980,00948,50980,00969,10+31,50+3,32%11:45:00
 STOXX Cons&MaterialsSep 15364,50353,40364,50362,80+11,10+3,14%4:26:00
 STOXX Financial ServicesSep 15360,30352,80360,30359,40+7,50+2,13%12:34:00
 STOXX Food&BeverageSep 15521,80519,10523,50521,80+2,70+0,52%5:19:00
 STOXX Health CareSep 15824,20791,20824,20810,00+33,00+4,17%13:33:00
 STOXX Ind Gds&SerSep 15615,30599,80616,70610,00+15,50+2,58%12:29:00
 STOXX InsuranceSep 15235,70231,70236,80235,20+4,00+1,73%12:42:00
 STOXX Insurance DividendDec 147,767,767,767,760,000,00%26/08
 STOXX LargeSep 15348,90341,90348,90348,50+7,00+2,05%4:37:00
 STOXX Large200Sep 15372,50359,30372,70366,50+13,20+3,67%11:59:00
 STOXX MediaSep 15236,00231,40236,20235,50+4,60+1,99%9:15:00
 STOXX MidSep 15365,70357,40365,70365,70+8,30+2,32%11:33:00
 STOXX Mid200Sep 15407,20394,50407,50401,70+12,70+3,22%12:31:00
 STOXX Oil&GasSep 15270,60256,40273,10259,00+14,20+5,54%12:44:00
 STOXX Oil&Gas DividendDec 1415,1015,1015,1015,100,000,00%26/08
 STOXX Per&Hou GoodsSep 15582,50582,50582,50577,500,000,00%26/08
 STOXX RESep 15204,70204,70212,20204,700,000,00%24/08
 STOXX RetailSep 15436,00428,30436,00435,10+7,70+1,80%5:18:00
 STOXX Select Div30 (FD3D)Dec 1482,0082,0082,0082,000,000,00%26/08
 STOXX Select Div30 (FEDV)Sep 151.793,001.745,001.793,001.793,00+48,00+2,75%10:48:00
 STOXX SmallSep 15212,30212,30212,30212,300,000,00%26/08
 STOXX Small200Sep 15252,80246,60253,10250,50+6,20+2,51%12:28:00
 STOXX TechnologySep 15346,10337,70346,60346,10+8,40+2,49%6:09:00
 STOXX Telecom DivDec 1414,4014,4014,4014,400,000,00%26/08
 STOXX TelecommunicationsSep 15373,80363,10376,50370,00+10,70+2,95%12:34:00
 STOXX Travel&LeisureSep 15195,80189,00195,80195,80+6,80+3,60%12:17:00
 STOXX UtilitiesSep 15262,60255,30263,40258,30+7,30+2,86%13:22:00
 STOXX Utilities DividendDec 1411,5011,5011,5011,500,000,00%26/08
 STOXX600 Per&Hou GdsSep 15713,20694,00713,20703,70+19,20+2,77%12:23:00
 STOXX Automobiles&PartsSep 15517,00499,00517,00510,70+18,00+3,61%12:06:00
 iShares DAXSep 1588,3688,3688,3688,360,000,00%26/08
 MDAXSep 1519.560,0019.148,0019.708,0019.370,00+412,00+2,15%15:31:00
 MSCI JapanSep 155.379,005.379,005.379,005.378,000,000,00%06/08
 MSCI RussiaSep 15412,50412,50427,50425,50+15,00+3,64%26/08
 OMXH25Sep 153.035,003.035,003.035,003.032,400,000,00%26/08
 RDX USDSep 15972,00913,00975,50942,50+59,00+6,46%12:35:00
 BSE SensexSep 1525.715,0025.715,0025.715,0025.715,000,000,00%26/08
 SLI Swiss LeaderSep 151.298,201.267,601.298,201.298,20+30,60+2,41%11:18:00
 SMISep 158.792,08.549,08.874,08.680,0+243,0+2,84%16:03:00
 SMI DividendDec 14274,40274,40274,40274,400,000,00%20/08
 SMIMSep 151.738,001.697,001.740,001.724,00+41,00+2,42%12:16:00
 TecDAXSep 151.692,501.645,501.706,001.677,50+47,00+2,86%15:49:00
 VSTOXX MiniSep 1527,6528,1027,7025,40-0,45-1,60%16:00:00

   
© 2014 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.
Declaração de Riscos: 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.