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
2025-09-26 446.70 449.30 443.40 446.50 0.0M
2025-09-25 446.45 448.50 445.80 446.70 0.1M
2025-09-24 452.95 453.50 446.05 446.80 0.1M
2025-09-23 451.40 453.90 450.35 453.40 0.1M
2025-09-22 451.05 453.40 450.70 451.45 0.0M
2025-09-19 450.95 452.95 448.30 450.55 0.0M
2025-09-18 451.80 452.00 447.35 450.90 0.0M
2025-09-17 453.35 453.75 449.70 451.65 0.0M
2025-09-16 456.75 457.20 452.65 453.55 0.0M
2025-09-15 456.50 458.95 455.30 457.25 0.0M
2025-09-12 455.60 461.45 455.40 456.70 0.0M
2025-09-11 456.25 458.05 454.25 455.70 0.0M
2025-09-10 448.30 457.25 446.80 456.20 0.0M
2025-09-09 451.50 452.65 447.05 448.20 0.0M
2025-09-08 452.50 453.70 447.20 451.35 0.0M
2025-09-05 444.95 452.50 444.25 452.40 0.0M
2025-09-04 442.60 445.50 440.80 444.70 0.0M
2025-09-03 446.35 446.45 440.80 442.45 0.0M
2025-09-02 444.35 447.45 442.85 446.20 0.0M
2025-09-01 444.15 446.25 443.10 444.30 0.0M
2025-08-29 441.55 444.85 440.65 444.05 0.0M
2025-08-28 442.45 444.40 438.95 441.25 0.0M
2025-08-27 443.05 444.50 441.75 442.10 0.0M
2025-08-26 444.45 447.05 442.45 443.05 0.1M
2025-08-25 442.15 447.65 441.75 444.10 0.1M
2025-08-22 438.35 442.40 437.45 442.30 0.0M
2025-08-21 438.35 439.95 434.95 439.10 0.0M
2025-08-20 439.50 440.60 435.95 437.90 0.0M
2025-08-19 434.75 437.65 434.40 437.85 0.0M
2025-08-18 436.10 438.65 434.30 433.95 0.0M
2025-08-15 438.20 438.75 433.65 434.35 0.0M
2025-08-14 440.10 443.35 437.25 438.45 0.0M
2025-08-13 420.70 440.60 420.60 439.90 0.0M
2025-08-12 422.65 424.15 420.25 420.40 0.0M
2025-08-11 423.30 424.70 421.40 422.90 0.0M
2025-08-08 422.10 424.00 420.20 423.00 0.0M
2025-08-07 422.45 422.75 419.60 421.40 0.0M
2025-08-06 422.40 423.30 418.00 422.55 0.0M
2025-08-05 420.50 423.55 420.05 422.50 0.0M
2025-08-04 416.75 421.15 413.10 420.25 0.0M
2025-08-01 421.65 422.65 416.50 416.60 0.0M
2025-07-31 424.30 425.00 421.80 422.20 0.0M
2025-07-30 431.70 432.65 429.25 430.30 0.0M
2025-07-29 432.65 433.00 430.65 431.70 0.0M
2025-07-28 432.40 434.85 431.20 432.45 0.1M
2025-07-25 436.50 436.60 430.85 432.35 0.1M
2025-07-24 429.30 436.85 428.45 436.85 0.0M
2025-07-23 421.10 424.25 418.45 423.25 0.0M
2025-07-22 429.50 430.00 420.05 422.40 0.0M
2025-07-21 428.00 432.60 428.00 430.30 0.0M
2025-07-18 428.65 434.40 427.55 434.20 0.0M
2025-07-17 423.40 429.20 422.10 428.75 0.0M
2025-07-16 420.65 423.75 419.50 422.60 0.0M
2025-07-15 417.35 421.25 417.20 420.75 0.0M
2025-07-14 416.10 417.65 415.20 417.25 0.0M
2025-07-11 417.75 417.95 413.40 416.10 0.0M
2025-07-10 414.20 418.05 413.35 417.65 0.0M
2025-07-09 415.60 416.00 412.10 414.05 0.0M
2025-07-08 410.50 416.60 410.50 415.15 0.0M
2025-07-07 408.50 410.85 408.20 410.80 0.0M
2025-07-04 408.00 409.65 407.70 408.85 0.0M
2025-07-03 409.25 409.95 407.40 408.05 0.0M
2025-07-02 412.85 413.15 407.70 408.75 0.0M
2025-07-01 411.20 414.90 409.90 413.35 0.0M
2025-06-30 409.80 412.50 409.00 411.25 0.0M
2025-06-27 405.50 409.75 405.45 408.40 0.0M
2025-06-26 407.20 407.30 404.30 405.90 0.0M
2025-06-25 403.95 407.45 401.95 407.45 0.0M
2025-06-24 399.70 404.15 397.95 403.50 0.1M
2025-06-23 402.00 402.55 396.90 399.60 0.0M
2025-06-20 402.15 403.80 400.55 402.65 0.0M
2025-06-19 406.60 406.60 401.85 401.75 0.0M
2025-06-18 407.35 407.60 406.00 406.90 0.0M
2025-06-17 404.90 406.50 404.90 407.25 0.0M
2025-06-16 403.50 405.00 403.50 403.80 0.0M
2025-06-13 403.85 404.70 398.85 402.15 0.0M
2025-06-12 406.85 407.90 403.15 404.20 0.0M
2025-06-11 411.75 412.60 405.45 406.70 0.0M
2025-06-10 415.20 415.25 410.80 411.65 0.0M
2025-06-09 416.00 418.00 414.05 414.90 0.0M
2025-06-06 414.10 417.20 412.95 416.20 0.0M
2025-06-05 411.70 414.65 411.55 414.00 0.0M
2025-06-04 409.50 412.70 409.40 412.70 0.0M
2025-06-03 407.30 412.80 406.40 409.75 0.0M
2025-06-02 410.70 410.80 404.95 406.70 0.0M
2025-05-30 413.25 413.35 407.95 410.65 0.0M
2025-05-29 412.55 416.15 412.00 413.90 0.0M
2025-05-28 411.90 414.05 410.85 412.00 0.1M
2025-05-27 408.55 412.50 407.55 412.50 0.1M
2025-05-26 407.95 410.30 401.85 409.00 0.0M
2025-05-23 407.10 409.20 406.15 408.05 0.0M
2025-05-22 407.10 408.00 404.45 407.20 0.0M
2025-05-21 410.00 410.00 406.75 407.45 0.0M
2025-05-20 406.50 409.90 406.50 408.85 0.0M
2025-05-19 410.80 410.80 407.00 406.20 0.0M
2025-05-16 406.60 410.20 406.10 409.15 0.0M
2025-05-15 400.30 407.55 399.65 406.70 0.0M
2025-05-14 393.65 403.90 393.25 400.50 0.0M
2025-05-13 400.90 401.15 393.15 393.25 0.0M
2025-05-12 397.00 401.20 393.30 401.05 0.0M
2025-05-09 392.15 397.65 391.10 396.80 0.0M
2025-05-08 393.10 394.60 390.65 392.40 0.0M
2025-05-07 391.15 395.95 390.10 393.15 0.0M
2025-05-06 391.50 394.60 391.00 391.00 0.0M
2025-05-05 389.90 394.40 389.90 391.75 0.0M
2025-05-02 386.15 391.55 385.30 390.20 0.0M
2025-05-01 386.35 388.95 381.40 386.30 0.0M
2025-04-30 383.45 387.15 382.60 385.65 0.0M
2025-04-29 384.90 388.25 384.05 384.90 0.0M
2025-04-28 383.45 386.70 381.50 384.45 0.0M
2025-04-25 379.05 386.00 379.00 383.40 0.1M
2025-04-24 380.40 385.20 379.10 379.60 0.0M
2025-04-23 374.50 381.15 373.50 380.00 0.0M
2025-04-22 370.05 374.60 366.00 373.35 0.0M
2025-04-21 368.30 371.25 364.90 370.70 0.0M
2025-04-18 370.45 372.25 368.10 369.85 0.0M
2025-04-17 362.95 370.80 360.35 370.45 0.0M
2025-04-16 360.45 363.60 357.85 362.80 0.0M
2025-04-15 353.10 361.25 350.90 359.50 0.0M
2025-04-14 346.80 357.45 344.80 353.20 0.0M
2025-04-11 356.70 358.20 343.90 346.60 0.0M
2025-04-10 334.85 368.00 327.50 356.45 0.0M
2025-04-09 337.70 346.65 328.25 335.25 0.1M
2025-04-08 336.35 357.10 335.35 337.65 0.1M
2025-04-07 371.30 371.30 333.20 333.65 0.1M
2025-04-04 391.65 391.65 368.80 371.05 0.0M
2025-04-03 394.40 399.00 387.70 391.40 0.0M
2025-04-02 394.65 396.70 392.10 394.45 0.0M
2025-04-01 389.25 396.35 387.95 394.85 0.0M
2025-03-31 399.45 400.45 368.55 389.75 0.0M
2025-03-28 399.00 404.35 397.30 399.80 0.0M
2025-03-27 402.50 404.60 400.00 402.20 0.0M
2025-03-26 401.80 403.30 400.10 402.55 0.0M
2025-03-25 397.90 404.15 397.45 401.80 0.1M
2025-03-24 395.60 398.40 394.30 398.10 0.1M
2025-03-21 391.00 392.75 389.30 391.15 0.0M
2025-03-20 388.65 393.05 388.65 392.00 0.0M
2025-03-19 388.70 389.55 386.40 387.30 0.0M
2025-03-18 386.30 392.45 386.30 391.85 0.0M
2025-03-17 382.45 385.95 382.45 384.50 0.0M
2025-03-14 386.55 387.50 384.55 385.85 0.0M
2025-03-13 386.60 388.95 384.70 386.35 0.0M
2025-03-12 384.25 387.20 380.15 386.00 0.0M
2025-03-11 396.60 396.85 381.75 384.10 0.0M
2025-03-10 400.60 401.35 395.20 396.10 0.0M
2025-03-07 407.35 407.40 399.35 400.80 0.0M
2025-03-06 399.60 408.70 397.55 407.60 0.0M
2025-03-05 392.95 399.95 392.15 398.90 0.0M
2025-03-04 398.35 401.30 392.75 392.95 0.0M
2025-03-03 396.15 399.10 394.55 398.00 0.0M
2025-02-28 399.10 400.20 394.30 396.40 0.0M
2025-02-27 393.30 399.45 393.25 399.00 0.0M
2025-02-26 394.20 395.70 390.35 393.30 0.0M
2025-02-25 397.25 397.45 393.30 394.70 0.1M
2025-02-24 399.80 400.30 394.45 397.50 0.0M
2025-02-21 403.65 404.45 398.95 400.85 0.0M
2025-02-20 405.80 406.60 401.35 402.95 0.0M
2025-02-19 404.45 408.00 404.20 406.90 0.0M
2025-02-18 401.50 404.85 400.55 404.30 0.0M
2025-02-17 397.75 401.00 397.75 400.60 0.0M
2025-02-14 396.55 398.85 395.45 396.55 0.0M
2025-02-13 395.25 397.60 393.65 396.20 0.0M
2025-02-12 391.35 396.35 391.15 394.95 0.0M
2025-02-11 392.75 394.20 390.10 391.20 0.0M
2025-02-10 389.55 395.45 388.70 392.90 0.0M
2025-02-07 386.40 389.85 385.45 389.55 0.0M
2025-02-06 385.45 386.75 384.60 386.55 0.0M
2025-02-05 385.40 389.25 384.50 385.95 0.0M
2025-02-04 384.10 388.30 383.45 385.45 0.0M
2025-02-03 390.90 391.60 379.05 383.80 0.0M
2025-01-31 385.40 392.90 384.60 391.25 0.0M
2025-01-30 383.60 385.90 383.30 385.60 0.0M
2025-01-29 379.80 386.85 379.65 383.75 0.0M
2025-01-28 378.55 382.25 377.40 378.95 0.0M
2025-01-27 379.40 380.00 377.55 378.30 0.0M
2025-01-24 380.95 381.50 379.05 379.35 0.0M
2025-01-23 379.05 382.10 377.65 381.15 0.1M
2025-01-22 378.10 381.00 377.70 379.05 0.0M
2025-01-21 379.50 381.40 376.50 378.90 0.0M
2025-01-20 378.40 380.50 378.30 379.55 0.0M
2025-01-17 377.25 378.15 374.55 378.15 0.0M
2025-01-16 372.65 378.40 372.60 377.00 0.0M
2025-01-15 373.10 375.10 371.65 372.70 0.0M
2025-01-14 372.15 373.55 369.95 372.85 0.0M
2025-01-13 374.15 374.75 370.65 371.70 0.0M
2025-01-10 380.70 381.25 372.20 374.30 0.0M
2025-01-09 384.95 385.20 380.40 380.50 0.0M
2025-01-08 378.60 385.45 375.95 385.45 0.0M
2025-01-07 376.65 379.60 376.55 378.65 0.0M
2025-01-06 373.30 377.40 373.00 376.05 0.0M
2025-01-03 374.20 376.65 372.00 373.35 0.0M
2025-01-02 373.95 374.85 371.70 374.20 0.0M