Daftar untuk membuat notifikasi tentang Instrumen,
Peristiwa Ekonomi dan konten dari penulis yang diikuti
Daftar Gratis Sudah punya akun? Masuk
Indeks Saham Berjangka Real Time
Quotes Berjangka Streaming Real Time (CFD)
| Indeks | Bulan | Terakhir | Tertinggi | Terendah | Prb. | Prb.% | Waktu | ||
|---|---|---|---|---|---|---|---|---|---|
| Dow 30 | Sep '18 | 25.702,0 | 25.731,0 | 25.508,0 | +110,0 | +0,43% | 18/08 | ||
| S&P 500 | Sep '18 | 2.853,25 | 2.857,00 | 2.835,00 | +8,50 | +0,30% | 18/08 | ||
| Nasdaq | Sep '18 | 7.390,00 | 7.405,75 | 7.322,00 | +1,00 | +0,01% | 18/08 | ||
| Russel 2000 | Sep '18 | 1.697,0 | 1.697,2 | 1.680,5 | +7,8 | +0,46% | 18/08 | ||
| S&P 500 VIX | Sep '18 | 14,32 | 15,07 | 13,08 | -0,46 | -3,11% | 18/08 | ||
| DAX | Sep '18 | 12.232,5 | 12.255,5 | 12.129,2 | -11,0 | -0,09% | 18/08 | ||
| CAC 40 | Sep '18 | 5.351,0 | 5.365,5 | 5.310,5 | +5,0 | +0,09% | 18/08 | ||
| FTSE 100 | Sep '18 | 7.558,0 | 7.573,2 | 7.505,0 | +16,0 | +0,21% | 18/08 | ||
| Euro Stoxx 50 | Sep '18 | 3.377,0 | 3.384,0 | 3.352,0 | -2,0 | -0,06% | 18/08 | ||
| FTSE MIB | Sep '18 | 20.357,50 | 20.555,00 | 20.215,00 | -182,50 | -0,89% | 18/08 | ||
| SMI | Sep '18 | 9.011,0 | 9.027,0 | 8.944,0 | +29,0 | +0,32% | 18/08 | ||
| IBEX 35 | Sep '18 | 9.404,0 | 9.452,5 | 9.348,0 | -22,0 | -0,23% | 18/08 | ||
| ATX | Sep '18 | 3.258,5 | 3.260,0 | 3.257,5 | -6,0 | -0,18% | 17/08 | ||
| WIG20 | Sep '18 | 2.207,0 | 2.248,5 | 2.203,5 | -43,0 | -1,91% | 17/08 | ||
| AEX | Sep '18 | 553,02 | 556,50 | 548,95 | -2,63 | -0,47% | 18/08 | ||
| BUX | Des '18 | 36.230,0 | 36.320,0 | 36.010,0 | -70,0 | -0,19% | 17/08 | ||
| RTS | Sep '18 | 106.860 | 106.960 | 105.210 | +1.380 | +1,31% | 18/08 | ||
| OBX | Sep '18 | 825,85 | 829,35 | 820,80 | +2,58 | +0,31% | 17/08 | ||
| OMXS30 | Sep '18 | 1.621,62 | 1.622,12 | 1.607,88 | +11,12 | +0,69% | 17/08 | ||
| Greece 20 | Sep '18 | 1.877,88 | 1.915,25 | 1.872,25 | +8,63 | +0,46% | 17/08 | ||
| iBovespa | Okt '18 | 76.532 | 76.995 | 76.222 | -933 | -1,20% | 18/08 | ||
| Nikkei 225 | Sep '18 | 22.258,0 | 22.330,0 | 22.078,0 | -302,0 | -1,34% | 18/08 | ||
| TOPIX | Sep '18 | 1.684,75 | 1.699,75 | 1.680,75 | -5,50 | -0,33% | 18/08 | ||
| Hang Seng | Ags '18 | 27.035,0 | 27.332,5 | 26.876,0 | -9,0 | -0,03% | 18/08 | ||
| China H-Shares | Ags '18 | 10.456,0 | 10.500,0 | 10.385,0 | -36,0 | -0,34% | 17/08 | ||
| CSI 300 | Sep '18 | 3.202,20 | 3.294,60 | 3.190,00 | -54,40 | -1,67% | 17/08 | ||
| China A50 | Ags '18 | 11.014,0 | 11.112,5 | 10.806,0 | +6,5 | +0,06% | 18/08 | ||
| S&P/ASX 200 | Sep '18 | 6.325,5 | 6.335,5 | 6.268,5 | +45,0 | +0,72% | 18/08 | ||
| Singapore MSCI | Ags '18 | 362,05 | 365,25 | 359,25 | +0,65 | +0,18% | 18/08 | ||
| Nifty 50 | Ags '18 | 11.507,25 | 11.514,50 | 11.415,25 | +90,25 | +0,79% | 18/08 | ||
| Bank NIFTY | Ags '18 | 28.173,00 | 28.209,90 | 28.005,05 | +265,80 | +0,95% | 17/08 | ||
| KOSPI 200 | Sep '18 | 288,60 | 289,55 | 287,95 | +0,25 | +0,09% | 17/08 | ||
| MSCI Taiwan | Ags '18 | 397,80 | 397,80 | 394,50 | +0,70 | +0,18% | 18/08 | ||
| TAIEX | Sep '18 | 10.681,00 | 10.694,00 | 10.613,00 | +20,00 | +0,19% | 18/08 | ||
| FTSE/JSE 40 | Sep '18 | 50.688 | 51.064 | 50.240 | +259 | +0,51% | 17/08 | ||
| TecDAX | Sep '18 | 2.879,00 | 2.898,50 | 2.868,00 | +42,50 | +1,50% | 18/08 |
Quotes Pasar Berjangka AS
Indices Futures prices as of August 19th, 2018 - 15:44 CDT
| Nama | Bulan | Terakhir | Prb. | Pembukaan | Tertinggi | Terendah | Waktu | Grafik | |
|---|---|---|---|---|---|---|---|---|---|
| E-Mini S&P 500 | Sep 18 | 2852.25s | +7.50 | 2843.50 | 2857.00 | 2835.00 | 08/17/18 | Q / C / O | |
| E-Mini Nasdaq 100 | Sep 18 | 7387.75s | -1.25 | 7382.50 | 7407.00 | 7321.75 | 08/17/18 | Q / C / O | |
| DJIA mini-sized | Sep 18 | 25674s | +82 | 25578 | 25731 | 25506 | 08/17/18 | Q / C / O | |
| Russell 2000 Mini | Sep 18 | 1696.90s | +7.70 | 1688.50 | 1697.70 | 1680.30 | 08/17/18 | Q / C / O | |
| E-Mini S&P Midcap | Sep 18 | 2012.30s | +10.00 | 2003.20 | 2015.20 | 1995.70 | 08/17/18 | Q / C / O | |
| S&P 500 Index | Sep 18 | 2852.20s | +7.50 | 2840.80 | 2856.60 | 2835.20 | 08/17/18 | Q / C / O | |
| E-Mini S&P Smallcap | Sep 18 | 1073.00s | +6.90 | 0.00 | 1073.00 | 1073.00 | 08/17/18 | Q / C / O | |
| CBOE S&P 500 VIX | Sep 18 | 14.325s | -0.450 | 14.760 | 15.100 | 14.300 | 08/17/18 | Q / C / O |
Quotes Pasar Berjangka EUREX
| Indeks | Bulan | Terakhir | Tertinggi | Terendah | Prb. | Prb.% | Waktu | |
|---|---|---|---|---|---|---|---|---|
| Mini DAX | Sep '18 | 12.223,00 | 12.247,00 | 12.127,00 | -20,50 | -0,17% | 18/08 | |
| DAX | Sep '18 | 12.231,0 | 12.248,0 | 12.127,5 | -12,5 | -0,10% | 18/08 | |
| DAX Price Index Dividend | Des '18 | 143,10 | 143,10 | 143,10 | 0,00 | 0,00% | 17/08 | |
| DivDAX | Sep '18 | 162,20 | 162,25 | 162,25 | -0,30 | -0,18% | 17/08 | |
| DivDAX Dividend | Des '18 | 5,25 | 5,25 | 5,25 | 0,00 | 0,00% | 17/08 | |
| STOXX (FXXE) | Sep '18 | 374,90 | 375,80 | 373,70 | -1,50 | -0,40% | 17/08 | |
| Euro Stoxx 50 | Sep '18 | 3.377,0 | 3.384,0 | 3.351,0 | -2,0 | -0,06% | 18/08 | |
| STOXX50 (FSTX) | Sep '18 | 3.055,00 | 3.066,00 | 3.043,00 | -8,00 | -0,26% | 18/08 | |
| STOXX50 Dividend | Des '18 | 125,80 | 125,90 | 125,80 | -0,10 | -0,08% | 17/08 | |
| STOXX50 ex Financials | Sep '18 | 1.829,00 | 1.829,00 | 1.829,00 | 0,00 | 0,00% | 15/08 | |
| STOXX600 | Sep '18 | 380,30 | 381,50 | 378,40 | -0,80 | -0,21% | 18/08 | |
| STOXX600 Auto&Parts | Sep '18 | 539,50 | 539,50 | 532,00 | -1,20 | -0,22% | 17/08 | |
| STOXX600 Banks | Sep '18 | 156,50 | 157,70 | 155,50 | -1,20 | -0,76% | 18/08 | |
| STOXX600 Basic Resources | Sep '18 | 426,50 | 428,90 | 421,60 | -2,00 | -0,47% | 17/08 | |
| STOXX600 Chemicals | Sep '18 | 927,30 | 930,00 | 923,00 | -1,90 | -0,20% | 17/08 | |
| STOXX600 Cons&Mat | Sep '18 | 433,00 | 434,70 | 431,60 | -0,70 | -0,16% | 17/08 | |
| STOXX600 Financial Serv | Sep '18 | 478,90 | 479,00 | 476,80 | -0,70 | -0,15% | 17/08 | |
| STOXX600 Food&Beverage | Sep '18 | 668,90 | 670,50 | 666,00 | -0,50 | -0,07% | 17/08 | |
| STOXX600 Health Care | Sep '18 | 757,40 | 758,30 | 755,20 | +2,50 | +0,33% | 17/08 | |
| STOXX600 Ind Gd&Ser | Sep '18 | 542,30 | 542,30 | 539,00 | +1,70 | +0,31% | 17/08 | |
| STOXX600 Insurance | Sep '18 | 276,50 | 279,30 | 276,20 | -2,50 | -0,90% | 17/08 | |
| STOXX600 Insurance Div | Des '18 | 11,00 | 11,00 | 11,00 | 0,00 | 0,00% | 17/08 | |
| STOXX600 Media | Sep '18 | 289,10 | 289,20 | 288,90 | -0,50 | -0,17% | 17/08 | |
| STOXX600 Oil&Gas | Sep '18 | 337,50 | 338,30 | 335,00 | -0,70 | -0,21% | 17/08 | |
| STOXX600 Oil&Gas Div | Des '18 | 11,80 | 11,80 | 11,80 | 0,00 | 0,00% | 17/08 | |
| STOXX600 RE | Sep '18 | 178,50 | 178,50 | 178,10 | +0,20 | +0,11% | 17/08 | |
| STOXX600 Retail | Sep '18 | 316,50 | 316,60 | 315,60 | -1,00 | -0,31% | 17/08 | |
| STOXX600 Technology | Sep '18 | 466,70 | 467,70 | 463,60 | -2,70 | -0,58% | 17/08 | |
| STOXX600 Telecom | Sep '18 | 248,70 | 251,20 | 246,80 | -1,40 | -0,56% | 17/08 | |
| STOXX600 Telecom Div | Des '18 | 11,80 | 11,80 | 11,80 | 0,00 | 0,00% | 17/08 | |
| STOXX600 Trvl&Lei | Sep '18 | 250,00 | 251,30 | 250,00 | -1,10 | -0,44% | 17/08 | |
| STOXX600 Utilities | Sep '18 | 288,20 | 289,80 | 286,40 | -0,70 | -0,24% | 17/08 | |
| STOXX600 Utilities Div | Des '18 | 12,30 | 12,30 | 12,30 | 0,00 | 0,00% | 17/08 | |
| STOXX Banks | Sep '18 | 105,20 | 106,30 | 104,10 | -1,10 | -1,03% | 18/08 | |
| STOXX Banks Dividend | Des '18 | 5,12 | 5,12 | 5,12 | 0,00 | 0,00% | 17/08 | |
| STOXX Basic Resources | Sep '18 | 250,60 | 251,30 | 250,60 | -3,80 | -1,49% | 17/08 | |
| STOXX Chemicals | Sep '18 | 1.068,30 | 1.068,30 | 1.068,30 | +1,40 | +0,13% | 17/08 | |
| STOXX Cons&Materials | Sep '18 | 418,30 | 418,30 | 418,30 | 0,00 | 0,00% | 15/08 | |
| STOXX Financial Services | Sep '18 | 448,10 | 448,10 | 448,10 | 0,00 | 0,00% | 08/08 | |
| STOXX Food&Beverage | Sep '18 | 599,90 | 599,90 | 597,90 | +0,00 | +0,00% | 16/08 | |
| STOXX Health Care | Sep '18 | 805,90 | 807,90 | 804,10 | +3,50 | +0,44% | 17/08 | |
| STOXX Ind Gds&Ser | Sep '18 | 846,30 | 847,10 | 845,00 | +0,00 | +0,00% | 16/08 | |
| STOXX Insurance | Sep '18 | 260,20 | 260,20 | 259,10 | -1,90 | -0,72% | 17/08 | |
| STOXX Insurance Dividend | Des '18 | 10,70 | 10,70 | 10,70 | 0,00 | 0,00% | 17/08 | |
| STOXX Large | Sep '18 | 375,30 | 375,50 | 375,30 | -2,30 | -0,61% | 17/08 | |
| STOXX Large200 | Sep '18 | 376,40 | 378,30 | 376,30 | -1,90 | -0,50% | 17/08 | |
| STOXX Media | Sep '18 | 230,20 | 230,50 | 230,20 | -0,60 | -0,26% | 17/08 | |
| STOXX Mid | Sep '18 | 458,50 | 459,30 | 456,40 | -0,90 | -0,20% | 17/08 | |
| STOXX Mid200 | Sep '18 | 481,30 | 483,00 | 480,30 | -2,20 | -0,46% | 17/08 | |
| STOXX Oil&Gas | Sep '18 | 344,50 | 347,10 | 344,20 | -2,80 | -0,81% | 17/08 | |
| STOXX Oil&Gas Dividend | Des '18 | 17,00 | 17,00 | 17,00 | 0,00 | 0,00% | 17/08 | |
| STOXX Per&Hou Goods | Sep '18 | 887,20 | 887,20 | 879,10 | +0,00 | +0,00% | 16/08 | |
| STOXX RE | Sep '18 | 248,80 | 248,80 | 248,80 | +0,00 | +0,00% | 16/08 | |
| STOXX Retail | Sep '18 | 507,40 | 509,90 | 507,40 | -2,40 | -0,47% | 17/08 | |
| STOXX Select Div30 (FD3D) | Des '18 | 96,00 | 96,00 | 96,00 | 0,00 | 0,00% | 17/08 | |
| STOXX Select Div30 (FEDV) | Sep '18 | 1.967,00 | 1.972,50 | 1.956,00 | -9,00 | -0,46% | 17/08 | |
| STOXX Small | Sep '18 | 254,50 | 256,00 | 253,70 | -1,20 | -0,47% | 17/08 | |
| STOXX Small200 | Sep '18 | 293,70 | 295,60 | 293,70 | -2,00 | -0,68% | 17/08 | |
| STOXX Technology | Sep '18 | 519,40 | 519,40 | 518,30 | -4,00 | -0,76% | 17/08 | |
| STOXX Telecom Div | Des '18 | 11,00 | 11,00 | 11,00 | 0,00 | 0,00% | 17/08 | |
| STOXX Telecommunications | Sep '18 | 284,20 | 288,20 | 283,20 | -3,30 | -1,15% | 17/08 | |
| STOXX Travel&Leisure | Sep '18 | 203,60 | 203,60 | 203,60 | 0,00 | 0,00% | 09/08 | |
| STOXX Utilities | Sep '18 | 280,40 | 280,40 | 278,80 | -0,70 | -0,25% | 17/08 | |
| STOXX Utilities Dividend | Des '18 | 11,46 | 11,46 | 11,46 | 0,00 | 0,00% | 17/08 | |
| STOXX600 Per&Hou Gds | Sep '18 | 842,60 | 847,90 | 842,60 | -4,40 | -0,52% | 17/08 | |
| STOXX Automobiles&Parts | Sep '18 | 514,30 | 515,20 | 509,20 | -2,80 | -0,54% | 17/08 | |
| iShares DAX | Sep '18 | 105,43 | 105,43 | 105,43 | 0,00 | 0,00% | 17/08 | |
| MDAX | Sep '18 | 26.312,00 | 26.460,00 | 26.226,00 | -98,00 | -0,37% | 17/08 | |
| MSCI Jepang | Sep '18 | 6.311,00 | 6.329,00 | 6.305,00 | +6,00 | +0,10% | 17/08 | |
| MSCI Rusia | Sep '18 | 568,20 | 568,20 | 568,20 | 0,00 | 0,00% | 17/08 | |
| OMXH25 | Sep '18 | 4.195,70 | 4.195,70 | 4.195,70 | +12,00 | +0,29% | 17/08 | |
| RDX USD | Sep '18 | 1.290,00 | 1.309,00 | 1.285,50 | -13,00 | -1,00% | 17/08 | |
| SLI Swiss Leader | Sep '18 | 1.450,00 | 1.450,00 | 1.450,00 | 0,00 | 0,00% | 15/08 | |
| SMI | Sep '18 | 9.011,0 | 9.027,0 | 8.944,0 | +29,0 | +0,32% | 18/08 | |
| SMI Dividend | Des '18 | 300,00 | 300,00 | 300,00 | 0,00 | 0,00% | 01/02 | |
| SMIM | Sep '18 | 2.626,00 | 2.634,00 | 2.621,00 | -2,00 | -0,08% | 17/08 | |
| TecDAX | Sep '18 | 2.879,00 | 2.898,50 | 2.868,00 | -7,00 | -0,24% | 18/08 | |
| VSTOXX Mini | Ags '18 | 15,75 | 16,35 | 15,40 | -0,05 | -0,32% | 18/08 |
  |
| © 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. |
Disklaimer: 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.
