Futures Singapore MSCI - Sept 2025

🏛️ Singapour →
446.50
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 375.90 376.45 372.05 373.45 0.0M
2024-12-30 372.45 375.40 370.80 374.30 0.0M
2024-12-27 373.95 375.45 372.05 372.20 0.0M
2024-12-26 375.20 375.20 372.70 374.00 0.0M
2024-12-25 373.80 375.65 373.40 374.50 0.0M
2024-12-24 372.75 373.75 370.70 373.70 0.0M
2024-12-23 368.80 373.05 368.05 372.60 0.0M
2024-12-20 372.95 373.45 369.30 369.35 0.0M
2024-12-19 378.85 379.05 370.55 372.90 0.0M
2024-12-18 379.20 381.35 377.25 378.75 0.0M
2024-12-17 380.50 381.40 378.45 379.55 0.0M
2024-12-16 381.50 382.05 379.10 380.40 0.0M
2024-12-13 379.60 381.80 378.60 381.80 0.0M
2024-12-12 376.15 380.35 375.80 379.65 0.0M
2024-12-11 378.55 379.80 375.60 375.60 0.0M
2024-12-10 378.00 379.60 375.90 378.95 0.0M
2024-12-09 377.65 378.80 376.30 377.70 0.0M
2024-12-06 380.00 380.95 376.90 377.40 0.0M
2024-12-05 379.05 383.30 377.70 380.30 0.0M
2024-12-04 376.50 380.10 375.05 379.60 0.0M
2024-12-03 373.00 378.25 372.60 376.90 0.0M
2024-12-02 373.70 375.45 372.60 373.35 0.0M
2024-11-29 371.80 374.00 369.90 374.00 0.0M
2024-11-28 368.75 372.15 368.50 372.05 0.0M
2024-11-27 368.55 370.45 367.45 368.95 0.0M
2024-11-26 372.90 372.95 368.25 369.00 0.1M
2024-11-25 374.80 375.60 370.55 373.85 0.1M
2024-11-22 372.80 376.85 372.40 374.25 0.0M
2024-11-21 374.60 375.00 371.70 372.05 0.0M
2024-11-20 366.90 375.25 365.35 374.70 0.0M
2024-11-19 365.05 371.70 364.70 364.90 0.0M
2024-11-18 365.05 366.05 362.60 365.10 0.0M
2024-11-15 366.10 367.55 364.10 364.55 0.0M
2024-11-14 366.25 367.40 363.20 365.80 0.0M
2024-11-13 359.20 367.80 358.05 365.90 0.0M
2024-11-12 357.90 361.40 357.40 359.05 0.0M
2024-11-11 357.05 358.90 353.70 358.10 0.0M
2024-11-08 353.00 359.00 351.50 356.90 0.0M
2024-11-07 345.35 354.05 340.75 352.90 0.0M
2024-11-06 341.15 346.10 341.10 345.30 0.0M
2024-11-05 341.45 341.95 338.85 341.30 0.0M
2024-11-04 339.10 342.25 339.10 341.65 0.0M
2024-11-01 339.40 340.35 337.25 338.95 0.0M
2024-10-31 341.50 342.10 339.00 339.00 0.0M
2024-10-30 347.60 347.80 340.15 341.55 0.0M
2024-10-29 347.55 348.90 345.55 348.85 0.0M
2024-10-28 348.50 349.10 346.65 347.50 0.0M
2024-10-25 349.05 349.40 347.15 348.35 0.1M
2024-10-24 347.90 351.20 346.60 349.55 0.0M
2024-10-23 345.60 349.95 345.20 348.20 0.0M
2024-10-22 346.85 348.80 344.70 345.80 0.0M
2024-10-21 349.70 350.40 346.55 347.35 0.0M
2024-10-18 349.65 350.25 346.75 350.00 0.0M
2024-10-17 344.45 349.95 344.00 349.75 0.0M
2024-10-16 345.95 347.05 343.80 344.90 0.0M
2024-10-15 346.55 349.30 345.45 346.00 0.0M
2024-10-14 342.30 346.85 341.85 346.75 0.0M
2024-10-11 341.65 344.80 340.60 342.15 0.0M
2024-10-10 342.60 346.40 341.40 341.45 0.0M
2024-10-09 340.30 343.10 340.30 342.35 0.0M
2024-10-08 341.05 343.00 338.90 340.80 0.0M
2024-10-07 341.10 345.40 340.25 341.30 0.0M
2024-10-04 340.00 341.70 338.20 340.95 0.0M
2024-10-03 341.50 342.75 339.70 339.85 0.0M
2024-10-02 341.75 344.60 339.35 341.45 0.0M
2024-10-01 343.00 344.05 339.95 341.75 0.0M
2024-09-30 341.55 344.25 339.70 343.40 0.0M
2024-09-27 341.35 342.90 339.20 339.85 0.0M
2024-09-26 340.90 343.95 340.45 341.70 0.0M
2024-09-25 345.80 345.90 340.40 340.60 0.1M
2024-09-24 343.60 347.10 343.20 346.00 0.1M
2024-09-23 340.60 344.10 338.75 343.30 0.0M
2024-09-20 341.45 342.95 339.80 340.50 0.0M
2024-09-19 335.60 341.95 335.20 341.65 0.0M
2024-09-18 335.65 336.15 333.85 335.35 0.0M
2024-09-17 334.00 336.05 333.35 335.65 0.0M
2024-09-16 333.45 335.20 331.65 334.05 0.0M
2024-09-13 332.75 334.70 331.70 333.45 0.0M
2024-09-12 329.35 334.45 328.20 332.75 0.0M
2024-09-11 326.60 330.00 325.15 329.70 0.0M
2024-09-10 325.45 327.65 325.00 326.25 0.0M
2024-09-09 320.60 325.80 318.50 325.70 0.0M
2024-09-06 322.80 324.30 320.20 320.35 0.0M
2024-09-05 321.50 324.05 320.25 322.70 0.0M
2024-09-04 324.60 325.05 317.15 321.25 0.0M
2024-09-03 323.40 325.30 322.40 324.65 0.0M
2024-09-02 321.40 323.40 319.55 323.40 0.0M
2024-08-30 319.95 321.85 317.05 321.45 0.0M
2024-08-29 317.05 319.65 315.40 318.85 0.0M
2024-08-28 318.75 318.95 316.05 317.35 0.0M
2024-08-27 319.10 319.40 317.65 318.85 0.1M
2024-08-26 319.30 320.40 317.85 319.00 0.1M
2024-08-23 317.45 319.80 315.15 319.00 0.0M
2024-08-22 316.20 318.40 315.75 317.75 0.0M
2024-08-21 317.85 318.40 314.50 316.15 0.0M
2024-08-20 314.65 319.65 314.55 318.10 0.0M
2024-08-19 315.10 316.75 313.90 314.50 0.0M
2024-08-16 310.50 315.60 309.80 315.05 0.0M
2024-08-15 305.75 310.65 305.50 310.65 0.0M
2024-08-14 298.10 305.80 296.45 305.35 0.0M
2024-08-13 296.05 300.15 295.90 297.70 0.0M
2024-08-12 295.40 299.00 294.70 296.50 0.0M
2024-08-09 293.25 296.60 293.05 295.50 0.0M
2024-08-08 292.75 294.75 290.50 293.65 0.0M
2024-08-07 286.05 293.80 286.05 291.90 0.0M
2024-08-06 285.90 295.35 277.80 286.75 0.1M
2024-08-05 305.50 305.70 285.25 286.60 0.1M
2024-08-02 310.45 311.25 304.65 305.20 0.0M
2024-08-01 314.45 315.05 309.60 310.65 0.0M
2024-07-31 311.95 314.55 310.60 314.55 0.0M
2024-07-30 317.70 318.60 315.45 318.60 0.0M
2024-07-29 315.45 318.70 314.65 317.70 0.0M
2024-07-26 315.65 317.70 314.45 315.50 0.1M
2024-07-25 320.50 321.25 315.55 315.60 0.1M
2024-07-24 320.70 321.20 318.30 320.60 0.0M
2024-07-23 320.40 321.25 319.55 321.10 0.0M
2024-07-22 320.25 321.00 318.80 320.70 0.0M
2024-07-19 322.40 322.90 318.80 320.45 0.0M
2024-07-18 326.70 326.85 321.60 322.95 0.0M
2024-07-17 326.10 327.45 325.20 326.95 0.0M
2024-07-16 329.65 329.65 324.50 326.10 0.0M
2024-07-15 330.60 331.45 328.50 329.70 0.0M
2024-07-12 328.85 331.40 328.25 330.90 0.0M
2024-07-11 328.65 330.65 328.25 329.15 0.0M
2024-07-10 323.75 329.10 322.55 328.90 0.0M
2024-07-09 321.35 324.25 320.70 324.10 0.0M
2024-07-08 322.10 322.20 319.15 321.20 0.0M
2024-07-05 325.80 326.75 321.75 321.80 0.0M
2024-07-04 322.55 326.10 322.55 325.85 0.0M
2024-07-03 315.50 323.70 315.20 322.60 0.0M
2024-07-02 314.55 316.50 311.20 315.30 0.0M
2024-07-01 316.50 316.75 313.10 314.75 0.0M
2024-06-28 317.35 318.30 315.20 316.35 0.0M
2024-06-27 313.25 316.45 311.25 315.50 0.0M
2024-06-26 313.20 313.45 310.80 313.35 0.0M
2024-06-25 312.40 314.55 311.60 313.30 0.1M
2024-06-24 311.45 312.75 309.65 312.50 0.1M
2024-06-21 311.15 312.70 310.30 311.20 0.0M
2024-06-20 312.80 313.05 310.00 310.90 0.0M
2024-06-19 310.90 314.25 310.65 312.90 0.0M
2024-06-18 310.20 312.20 309.60 310.70 0.0M
2024-06-17 309.40 310.65 308.50 310.20 0.0M
2024-06-14 311.55 312.55 309.40 309.45 0.0M
2024-06-13 310.35 312.85 309.85 311.60 0.0M
2024-06-12 309.10 311.80 307.55 310.10 0.0M
2024-06-11 310.10 311.70 308.70 309.00 0.0M
2024-06-10 309.70 311.90 308.25 310.30 0.0M
2024-06-07 310.30 311.95 309.50 309.50 0.0M
2024-06-06 309.70 312.90 308.75 310.65 0.0M
2024-06-05 309.40 311.90 308.30 309.55 0.0M
2024-06-04 311.55 311.75 308.90 309.20 0.0M
2024-06-03 309.05 312.60 308.00 311.75 0.0M
2024-05-31 308.60 310.75 308.50 308.90 0.0M
2024-05-30 309.05 309.05 306.05 308.10 0.0M
2024-05-29 310.85 310.90 308.05 309.15 0.1M
2024-05-28 310.90 312.35 310.35 310.85 0.1M
2024-05-27 309.95 311.55 309.80 310.90 0.0M
2024-05-24 311.75 312.65 306.95 309.90 0.0M
2024-05-23 310.30 312.15 309.35 311.65 0.0M
2024-05-22 310.60 312.15 309.90 310.35 0.0M
2024-05-21 311.15 311.55 309.70 310.55 0.0M
2024-05-20 310.80 313.75 310.60 311.20 0.0M
2024-05-17 308.80 311.05 308.65 310.85 0.0M
2024-05-16 306.60 310.85 305.85 308.70 0.0M
2024-05-15 306.20 309.20 305.95 306.60 0.0M
2024-05-14 305.15 306.50 304.40 306.45 0.0M
2024-05-13 305.65 306.75 302.85 305.55 0.0M
2024-05-10 302.85 306.65 302.85 305.85 0.0M
2024-05-09 301.85 303.90 300.75 302.70 0.0M
2024-05-08 303.55 304.65 300.70 301.60 0.0M
2024-05-07 305.20 306.30 303.15 303.90 0.0M
2024-05-06 303.20 306.05 302.90 305.40 0.0M
2024-05-03 301.90 304.75 300.80 303.55 0.0M
2024-05-02 299.00 304.80 297.65 302.10 0.0M
2024-05-01 303.10 303.10 298.30 299.00 0.0M
2024-04-30 301.45 303.45 300.45 303.10 0.0M
2024-04-29 303.60 306.00 302.65 304.75 0.0M
2024-04-26 304.45 305.10 301.25 303.75 0.0M
2024-04-25 303.75 304.65 300.35 304.65 0.1M
2024-04-24 300.60 305.30 300.20 303.85 0.1M
2024-04-23 294.40 300.90 294.20 300.55 0.1M
2024-04-22 290.50 295.25 290.25 294.50 0.0M
2024-04-19 290.00 291.60 287.30 290.50 0.0M
2024-04-18 287.80 291.45 285.90 290.00 0.0M
2024-04-17 284.30 288.40 283.85 287.50 0.0M
2024-04-16 288.15 289.10 283.35 284.30 0.0M
2024-04-15 291.85 292.30 285.45 287.85 0.0M
2024-04-12 292.75 293.70 291.20 292.35 0.0M
2024-04-11 296.05 296.20 291.30 293.15 0.0M
2024-04-10 294.40 296.45 293.15 296.25 0.0M
2024-04-09 291.95 295.65 291.85 294.30 0.0M
2024-04-08 290.30 293.25 290.10 291.90 0.0M
2024-04-05 292.90 295.05 287.95 290.50 0.0M
2024-04-04 291.20 294.25 291.10 292.70 0.0M
2024-04-03 293.10 293.15 289.10 291.50 0.0M
2024-04-02 291.00 293.65 289.90 293.15 0.0M
2024-04-01 291.95 293.45 290.80 290.90 0.0M
2024-03-29 290.80 292.30 290.15 292.20 0.0M
2024-03-28 293.90 294.95 290.30 290.85 0.0M
2024-03-27 295.20 297.05 294.00 296.55 0.0M
2024-03-26 291.35 295.40 290.15 294.85 0.1M
2024-03-25 293.55 293.70 291.10 291.75 0.1M
2024-03-22 294.15 295.05 292.05 293.75 0.1M
2024-03-21 290.00 295.55 289.70 293.75 0.0M
2024-03-20 290.45 290.95 289.20 289.95 0.0M
2024-03-19 290.25 290.85 289.35 290.30 0.0M
2024-03-18 291.55 291.90 289.10 290.20 0.0M
2024-03-15 293.55 293.85 288.75 291.70 0.0M
2024-03-14 289.15 293.85 288.60 293.70 0.0M
2024-03-13 286.15 289.65 285.55 289.35 0.0M
2024-03-12 286.15 287.70 285.70 286.25 0.0M
2024-03-11 288.30 289.25 285.00 286.25 0.0M
2024-03-08 287.00 289.25 286.65 288.15 0.0M
2024-03-07 286.50 289.05 286.00 286.90 0.0M
2024-03-06 281.25 287.80 281.25 286.35 0.0M
2024-03-05 282.50 285.90 280.95 281.20 0.0M
2024-03-04 281.10 284.10 280.80 282.45 0.0M
2024-03-01 281.20 283.10 280.05 281.35 0.0M
2024-02-29 279.65 282.60 279.30 281.50 0.0M
2024-02-28 281.60 282.65 279.15 280.70 0.0M
2024-02-27 281.75 282.80 278.80 281.45 0.0M
2024-02-26 283.15 284.65 280.30 281.80 0.1M
2024-02-23 287.85 288.10 282.35 283.40 0.1M
2024-02-22 286.15 288.35 285.55 287.90 0.1M
2024-02-21 290.40 291.05 285.75 286.50 0.0M
2024-02-20 288.90 290.55 288.45 290.50 0.0M
2024-02-19 288.05 290.30 287.20 288.90 0.0M
2024-02-16 283.20 289.30 283.10 287.90 0.0M
2024-02-15 278.70 283.95 278.20 283.10 0.0M
2024-02-14 278.55 278.90 272.60 278.50 0.0M
2024-02-13 279.60 281.25 275.95 278.55 0.0M
2024-02-12 277.40 280.20 276.95 279.85 0.0M
2024-02-09 278.75 278.80 275.85 277.45 0.0M
2024-02-08 279.10 280.65 278.20 278.65 0.0M
2024-02-07 275.95 280.80 275.65 279.15 0.0M
2024-02-06 275.65 277.10 275.40 275.95 0.0M
2024-02-05 280.85 281.25 275.30 275.65 0.0M
2024-02-02 275.85 282.35 275.65 281.00 0.0M
2024-02-01 277.45 278.85 274.00 276.05 0.0M
2024-01-31 278.45 278.75 276.85 277.45 0.0M
2024-01-30 277.20 279.35 276.55 278.45 0.0M
2024-01-29 278.55 280.10 276.95 277.10 0.0M
2024-01-26 277.60 280.25 276.95 278.50 0.1M
2024-01-25 278.00 279.30 276.90 277.45 0.1M
2024-01-24 275.20 277.85 274.70 277.85 0.0M
2024-01-23 275.10 277.80 274.75 275.35 0.0M
2024-01-22 275.75 277.55 274.35 274.95 0.0M
2024-01-19 273.70 277.55 273.30 276.10 0.0M
2024-01-18 273.85 274.40 272.50 273.60 0.0M
2024-01-17 278.05 278.85 273.45 274.10 0.0M
2024-01-16 280.10 280.30 276.40 278.60 0.0M
2024-01-15 279.75 281.60 278.80 280.30 0.0M
2024-01-12 281.20 281.85 278.40 280.00 0.0M
2024-01-11 279.30 281.90 278.85 281.50 0.0M
2024-01-10 281.15 281.30 277.30 279.45 0.0M
2024-01-09 279.25 282.80 279.25 281.05 0.0M
2024-01-08 279.25 282.40 278.00 279.35 0.0M
2024-01-05 279.30 280.65 278.25 279.55 0.0M
2024-01-04 280.90 282.15 277.80 279.35 0.0M
2024-01-03 285.75 285.75 280.80 281.15 0.0M
2024-01-02 287.80 289.10 285.40 285.70 0.0M