- Графики в Реальном Времени
- Графики Форекс
- Графики Фьючерсов
- Графики Акций
- Графики Индексов
Добро пожаловать Гость!
25.05.2012 22:49 GMT
Москва Нью-Йорк Лондон
Индексные Фьючерсы в реальном времени
Данная таблица отображает мировые фьючерсы в реальном времени на индексы CFDs. Котировки доступны для 30 крупнейших мировых индексов. Тут вы найдете последние цены, а также хай, лоу иизменение в цене фьючерсного контракта. “База” - это цена закрытия контракта в 16.30 по восточному времени. Изменение цены отсчитывается от “Базы”.
Движущиеся в Режиме Реального Времени Котировки Фьючерсов (CFD)
| Месяц | Последн. | Осн. | Макс. | Мин. | Изм. | Изм. % | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Jun 12 | 12430.00 | 12536.00 | 12586.00 | 12403.00 | -106.00 | -0.85% | 20:14:54 | ||
| Jun 12 | 1315.15 | 1322.50 | 1329.65 | 1312.25 | -7.35 | -0.56% | 20:15:00 | ||
| Jun 12 | 2525.40 | 2536.25 | 2551.30 | 2518.60 | -10.85 | -0.43% | 20:15:00 | ||
| Jun 12 | 765.20 | 768.50 | 773.30 | 762.00 | -3.30 | -0.43% | 20:14:57 | ||
| Jun 12 | 24.52 | 24.27 | 25.07 | 24.43 | 0.25 | 1.03% | 20:12:33 | ||
| Jun 12 | 6314.40 | 6323.50 | 6408.50 | 6280.30 | -9.10 | -0.14% | 20:14:54 | ||
| Jun 12 | 3017.20 | 3019.20 | 3048.30 | 2993.30 | -2.00 | -0.07% | 20:14:54 | ||
| Jun 12 | 5317.40 | 5346.50 | 5369.80 | 5295.30 | -29.10 | -0.54% | 20:14:54 | ||
| Jun 12 | 2149.00 | 2149.00 | 2174.50 | 2131.50 | 0.00 | 0.00% | 19:59:56 | ||
| Jun 12 | 13105.00 | 13030.00 | 13293.00 | 12993.00 | 75.00 | 0.58% | 17:08:51 | ||
| Jun 12 | 5868.50 | 5862.00 | 5900.50 | 5840.00 | 6.50 | 0.11% | 19:59:56 | ||
| Jun 12 | 6514.00 | 6467.00 | 6600.00 | 6444.00 | 47.00 | 0.73% | 17:59:59 | ||
| Jun 12 | 1921.70 | 1924.30 | 1943.25 | 1909.80 | -2.60 | -0.14% | 17:08:48 | ||
| Jun 12 | 2018.50 | 2023.50 | 2048.50 | 2003.50 | -5.00 | -0.25% | 17:08:53 | ||
| Jun 12 | 292.50 | 292.90 | 295.30 | 290.40 | -0.40 | -0.14% | 20:14:39 | ||
| Dec 12 | 17043.50 | 17071.50 | 17222.00 | 16980.00 | -28.00 | -0.16% | 17:08:51 | ||
| Jun 12 | 361.85 | 362.60 | 364.75 | 359.95 | -0.75 | -0.21% | 17:08:52 | ||
| Jun 12 | 458.55 | 456.77 | 461.80 | 455.55 | 1.77 | 0.39% | 17:08:49 | ||
| Jun 12 | 983.63 | 987.88 | 996.25 | 976.63 | -4.25 | -0.43% | 17:08:54 | ||
| Jun 12 | 655.50 | 657.90 | 658.30 | 654.20 | -2.40 | -0.36% | 20:14:57 | ||
| Jun 12 | 37525.00 | 37555.00 | 37700.00 | 37420.00 | -30.00 | -0.08% | 20:00:05 | ||
| Jun 12 | 8567.50 | 8585.50 | 8625.50 | 8552.50 | -18.00 | -0.21% | 20:14:16 | ||
| May 12 | 18551.50 | 18515.50 | 18703.50 | 18468.50 | 36.00 | 0.19% | 17:08:51 | ||
| May 12 | 9472.00 | 9483.00 | 9555.00 | 9385.00 | -11.00 | -0.12% | 17:08:49 | ||
| Jun 12 | 4021.50 | 4068.00 | 4073.50 | 4013.50 | -46.50 | -1.14% | 20:59:50 | ||
| May 12 | 316.10 | 315.65 | 318.15 | 315.25 | 0.45 | 0.14% | 17:08:54 | ||
| May 12 | 4931.00 | 4918.75 | 4938.75 | 4874.75 | 12.25 | 0.25% | 17:08:51 | ||
| Jun 12 | 241.58 | 240.33 | 242.63 | 239.93 | 1.25 | 0.52% | 17:08:51 | ||
| Jun 12 | 29194.00 | 29303.00 | 29377.00 | 28875.00 | -109.00 | -0.37% | 17:08:57 | ||
| Jun 12 | 10174.00 | 10231.50 | 10313.00 | 10125.00 | -57.50 | -0.56% | 17:08:51 | ||
| Jun 12 | 750.50 | 752.00 | 759.00 | 747.00 | -1.50 | -0.20% | 17:08:49 |
Котировки Рынка Фьючерсов США
Indices Futures prices as of May 25th, 2012 - 17:48 CDT
| Месяц | Последн. | Изм. | Опен | Макс. | Мин. | Время | График | ||
|---|---|---|---|---|---|---|---|---|---|
| Jun 12 | 1315.00s | -7.50 | 1322.50 | 1329.75 | 1312.00 | 05/25/12 | Q / C / O | ||
| Jun 12 | 2524.00s | -12.25 | 2536.25 | 2551.50 | 2518.25 | 05/25/12 | Q / C / O | ||
| Jun 12 | 12429s | -107 | 12538 | 12586 | 12401 | 05/25/12 | Q / C / O | ||
| Jun 12 | 765.10s | -3.40 | 767.80 | 773.40 | 761.80 | 05/25/12 | Q / C / O | ||
| Jun 12 | 932.30s | -5.60 | 938.20 | 943.90 | 930.50 | 05/25/12 | Q / C / O | ||
| Jun 12 | 1315.00s | -7.60 | 1322.50 | 1329.60 | 1312.00 | 05/25/12 | Q / C / O | ||
| Jun 12 | 2524.00s | -12.25 | 2535.75 | 2550.75 | 2518.00 | 05/25/12 | Q / C / O | ||
| Jun 12 | 12429s | -107 | 12500 | 12503 | 12400 | 05/25/12 | Q / C / O | ||
| Jun 12 | 12429s | -107 | 12534 | 12579 | 12429 | 05/25/12 | Q / C / O | ||
| Jun 12 | 430.40s | unch | 0.00 | 433.10 | 428.70 | 05/25/12 | Q / C / O | ||
| Jun 12 | 518.00s | +0.45 | 0.00 | 518.00 | 518.00 | 05/25/12 | Q / C / O | ||
| Jun 12 | 24.55s | +0.30 | 24.40 | 25.10 | 24.40 | 05/25/12 | Q / C / O |
Котировки Рынка Фьючерсов Европы
Indices Futures prices as of May 25th, 2012 - 17:48 CDT
| Месяц | Последн. | Изм. | Опен | Макс. | Мин. | Время | График | ||
|---|---|---|---|---|---|---|---|---|---|
| Jun '12 | 6320.0 | -3.5 | 6292.5 | 6409.0 | 6279.0 | 15:03 | C | ||
| Jun '12 | 749.5 | -4.0 | 757.0 | 759.5 | 748.0 | 10:24 | C | ||
| Jun '12 | 10160.0 | -72.0 | 10215.0 | 10316.0 | 10131.0 | 12:30 | C | ||
| Jun '12 | 2150.0 | +1.0 | 2143.0 | 2175.0 | 2131.0 | 15:03 | C | ||
| Jun '12 | 2270.0 | -2.0 | 2265.0 | 2287.0 | 2257.0 | 14:42 | C | ||
| Jun '12 | 185.70s | +0.50 | 0.00 | 185.70 | 185.70 | 05/25/12 | C | ||
| Jun '12 | 5865.00 | +3.00 | 5849.00 | 5901.00 | 5839.00 | 14:58 | C | ||
| Jun '12 | 1120.00 | unch | 1127.00 | 1127.00 | 1113.00 | 10:28 | C | ||
| Jun '12 | 881.60s | +1.00 | 0.00 | 881.60 | 881.60 | 05/25/12 | C | ||
| Jun '12 | 1874.2 | -10.6 | 1893.4 | 1895.2 | 1874.2 | 09:56 | C | ||
| Jun '12 | 122.9 | -1.8 | 123.8 | 125.9 | 122.9 | 11:08 | C | ||
| Jun '12 | 80.7 | -0.3 | 81.6 | 82.4 | 80.0 | 10:45 | C | ||
| Jun '12 | 241.50 | +0.30 | 241.70 | 241.70 | 241.50 | 10:04 | C | ||
| Jun '12 | 241.60 | +0.10 | 242.00 | 243.30 | 240.10 | 11:40 | C | ||
| Jun '12 | 100.25s | +0.60 | 0.00 | 100.25 | 100.25 | 05/25/12 | C | ||
| Jun '12 | 1292.50 | +2.00 | 1296.00 | 1301.50 | 1282.50 | 10:15 | C | ||
| Jun '12 | 53.40s | -0.30 | 0.00 | 53.40 | 53.40 | 05/25/12 | C | ||
| Jun '12 | 404.00s | -0.40 | 0.00 | 404.00 | 404.00 | 05/25/12 | C | ||
| Jun '12 | 143.80s | +0.10 | 0.00 | 143.80 | 143.80 | 05/25/12 | C | ||
| Jun '12 | 219.50s | -1.00 | 0.00 | 219.50 | 219.50 | 05/25/12 | C | ||
| Jun '12 | 97.80s | +0.30 | 0.00 | 97.80 | 97.80 | 05/25/12 | C | ||
| Jun '12 | 677.00s | -5.00 | 0.00 | 677.00 | 677.00 | 05/25/12 | C | ||
| Jun '12 | 74.59s | -0.13 | 0.00 | 74.59 | 74.59 | 05/25/12 | C | ||
| Jun '12 | 133.20 | -0.06 | 133.20 | 133.20 | 132.70 | 11:25 | C | ||
| Jun '12 | 86.75s | -1.14 | 0.00 | 86.75 | 86.75 | 05/25/12 | C | ||
| Jun '12 | 150.41s | +0.52 | 0.00 | 150.41 | 150.41 | 05/25/12 | C | ||
| Jun '12 | 121.37s | -0.05 | 0.00 | 121.37 | 121.37 | 05/25/12 | C | ||
| Jun '12 | 56.63s | -0.24 | 0.00 | 56.63 | 56.63 | 05/25/12 | C | ||
| Jun '12 | 34.24s | +0.04 | 0.00 | 34.24 | 34.24 | 05/25/12 | C | ||
| Jun '12 | 268.59s | +0.58 | 0.00 | 268.59 | 268.59 | 05/25/12 | C | ||
| Jun '12 | 239.25s | -0.63 | 0.00 | 239.25 | 239.25 | 05/25/12 | C | ||
| Jun '12 | 69.05s | -0.09 | 0.00 | 69.05 | 69.05 | 05/25/12 | C | ||
| Jun 12 | 5332.0s | -14.5 | 5339.5 | 5369.5 | 5295.0 | 05/25/12 | C | ||
| Jun 12 | 10413.5s | -67.0 | 10466.0 | 10466.0 | 10356.5 | 05/25/12 | C | ||
| Dec 13 | 207.100s | +0.800 | 207.500 | 207.500 | 207.100 | 05/25/12 | C | ||
| Jun 12 | 2028.5s | +2.0 | 0.0 | 2028.5 | 2028.5 | 05/25/12 | C | ||
| Jun 12 | 2950.5s | +53.0 | 0.0 | 2950.5 | 2950.5 | 05/25/12 | C | ||
| Jun 12 | 2861.0s | +41.0 | 0.0 | 2861.0 | 2861.0 | 05/25/12 | C | ||
| Jun 12 | 721.00s | -5.00 | 0.00 | 721.00 | 721.00 | 05/25/12 | 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. |
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.
Котировки CFD
| РТС | 1272.69 | -14.74 | -1.14% | |||
| ММВБ | 1281.60 | -2.88 | -0.22% | |||
| SPX 500 (F) | 1315.15 | -7.35 | -0.56% | |||
| США 30 | 12454.83 | -74.92 | -0.60% | |||
| Германия 30 | 6339.94 | +24.05 | +0.38% | |||
| Великобр 100 | 5351.53 | +1.48 | +0.03% | |||
| Индекс USD | 82.52 | +0.08 | +0.10% |
Котировки CFD
| Золото | 1572.25 | +14.75 | +0.95% | |||
| Сырая нефть | 90.75 | +0.09 | +0.09% | |||
| Нефть Сырец | 106.75 | +0.20 | +0.18% | |||
| Серебро | 28.475 | +0.318 | +1.13% | |||
| Платина | 1431.50 | +9.10 | +0.64% | |||
| Палладий | 589.50 | +2.00 | +0.34% | |||
| Природ. Газ | 2.618 | -0.092 | -3.38% |
Котировки CFD
| Euro Bund | 144.34 | +0.36 | +0.25% | |||
| Итальянские гос. | 101.66 | -0.48 | -0.47% | |||
| Euro BOBL | 126.341 | +0.140 | +0.11% | |||
| Euro SCHATZ | 110.743 | +0.050 | +0.05% | |||
| US 10 YR T-Note | 133.81 | +0.44 | +0.33% | |||
| US 30 YR T-Bond | 147.80 | +0.69 | +0.47% | |||
| Japan Govt. Bon. | 143.00 | -0.12 | -0.08% |
