Singapore MSCI Futures

🏛️ usa →
446.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 372.30 374.20 372.05 373.30 0.0M
2024-12-30 372.60 373.95 372.05 373.70 0.0M
2024-12-27 375.00 375.45 372.10 372.20 0.0M
2024-12-26 373.35 374.00 372.70 373.60 0.0M
2024-12-25 373.80 375.65 374.00 374.45 0.0M
2024-12-24 372.80 373.75 371.90 373.40 0.0M
2024-12-23 371.05 372.90 368.35 372.45 0.0M
2024-12-20 371.80 372.10 369.65 369.95 0.0M
2024-12-19 372.60 374.90 372.10 373.25 0.0M
2024-12-18 378.90 379.00 377.25 378.70 0.0M
2024-12-17 380.65 380.95 378.55 378.55 0.0M
2024-12-16 379.40 381.40 379.10 380.35 0.0M
2024-12-13 380.45 381.65 379.65 381.30 0.0M
2024-12-12 378.65 380.35 377.95 380.15 0.0M
2024-12-11 378.05 378.75 375.75 375.85 0.0M
2024-12-10 376.30 379.40 376.25 378.45 0.0M
2024-12-09 378.00 378.50 376.30 377.90 0.0M
2024-12-06 380.10 380.15 376.90 378.00 0.0M
2024-12-05 379.50 383.30 379.35 380.20 0.0M
2024-12-04 376.30 380.10 376.30 378.60 0.0M
2024-12-03 375.85 378.25 375.85 376.50 0.0M
2024-12-02 374.30 375.35 372.65 373.05 0.0M
2024-11-29 370.20 373.20 369.90 373.00 0.0M
2024-11-28 369.15 371.10 369.15 370.65 0.0M
2024-11-27 369.20 370.45 367.95 369.15 0.0M
2024-11-26 369.25 371.20 368.30 368.75 0.1M
2024-11-25 373.95 374.55 370.55 371.00 0.1M
2024-11-22 376.60 376.60 374.65 375.40 0.0M
2024-11-21 373.10 374.95 372.60 372.85 0.0M
2024-11-20 373.55 375.25 373.10 374.05 0.0M
2024-11-19 367.70 371.65 367.70 369.90 0.0M
2024-11-18 364.20 365.95 364.10 365.05 0.0M
2024-11-15 365.50 366.15 364.10 365.15 0.0M
2024-11-14 363.35 365.90 363.30 365.70 0.0M
2024-11-13 359.20 366.50 360.45 365.70 0.0M
2024-11-12 360.40 361.25 357.45 358.85 0.0M
2024-11-11 355.70 358.90 353.70 357.80 0.0M
2024-11-08 354.20 358.95 352.85 357.15 0.0M
2024-11-07 345.95 354.00 345.95 353.00 0.0M
2024-11-06 342.80 346.10 342.35 345.85 0.0M
2024-11-05 339.45 341.05 338.85 340.90 0.0M
2024-11-04 341.60 342.00 340.55 341.40 0.0M
2024-11-01 338.15 339.30 337.25 339.00 0.0M
2024-10-31 340.55 342.10 339.55 339.60 0.0M
2024-10-30 343.85 344.80 340.15 341.40 0.0M
2024-10-29 347.50 347.80 345.55 347.05 0.0M
2024-10-28 348.05 348.45 347.00 347.30 0.0M
2024-10-25 347.45 349.40 347.15 348.15 0.1M
2024-10-24 349.50 351.20 349.00 349.05 0.0M
2024-10-23 347.30 349.95 347.25 347.80 0.0M
2024-10-22 346.50 348.80 346.15 346.25 0.0M
2024-10-21 349.70 349.45 346.55 347.10 0.0M
2024-10-18 346.95 350.10 346.95 349.40 0.0M
2024-10-17 346.75 349.95 346.75 349.15 0.0M
2024-10-16 346.20 347.00 344.10 344.10 0.0M
2024-10-15 348.30 349.30 345.75 345.90 0.0M
2024-10-14 344.90 346.70 344.40 346.35 0.0M
2024-10-11 343.65 344.80 342.10 342.40 0.0M
2024-10-10 344.60 346.40 341.60 341.90 0.0M
2024-10-09 341.95 343.05 340.60 342.35 0.0M
2024-10-08 342.55 342.90 338.95 340.00 0.0M
2024-10-07 342.10 345.40 340.25 340.85 0.0M
2024-10-04 340.70 341.70 340.15 341.40 0.0M
2024-10-03 340.80 342.70 339.75 340.40 0.0M
2024-10-02 341.90 344.60 341.60 342.15 0.0M
2024-10-01 342.20 344.05 340.90 341.35 0.0M
2024-09-30 341.70 344.20 341.25 343.35 0.0M
2024-09-27 341.00 342.10 339.20 342.10 0.0M
2024-09-26 342.10 343.95 340.50 341.80 0.0M
2024-09-25 344.50 344.60 340.45 340.80 0.1M
2024-09-24 345.25 347.10 344.55 346.30 0.1M
2024-09-23 340.40 344.10 340.20 343.10 0.0M
2024-09-20 340.55 341.25 339.80 340.20 0.0M
2024-09-19 336.55 340.95 336.40 340.30 0.0M
2024-09-18 335.00 336.00 334.05 335.50 0.0M
2024-09-17 334.30 336.05 334.15 335.65 0.0M
2024-09-16 333.90 334.30 331.70 334.20 0.0M
2024-09-13 332.75 334.30 332.45 333.30 0.0M
2024-09-12 332.85 333.10 330.65 332.60 0.0M
2024-09-11 326.60 330.00 326.25 329.20 0.0M
2024-09-10 326.30 327.60 325.00 327.15 0.0M
2024-09-09 320.00 325.50 319.70 325.10 0.0M
2024-09-06 321.80 324.05 320.20 320.50 0.0M
2024-09-05 321.50 324.00 320.50 323.10 0.0M
2024-09-04 317.95 321.75 317.95 321.25 0.0M
2024-09-03 322.55 325.30 322.55 324.95 0.0M
2024-09-02 321.40 323.20 320.45 323.15 0.0M
2024-08-30 317.60 321.85 317.25 320.70 0.0M
2024-08-29 316.00 319.65 315.85 319.00 0.0M
2024-08-28 318.05 318.40 316.05 317.60 0.0M
2024-08-27 317.75 319.25 317.70 319.10 0.1M
2024-08-26 319.10 320.25 317.85 319.15 0.1M
2024-08-23 316.15 319.80 316.05 319.35 0.0M
2024-08-22 316.20 318.40 315.75 317.95 0.0M
2024-08-21 315.85 316.60 314.50 315.80 0.0M
2024-08-20 317.35 319.65 316.65 318.35 0.0M
2024-08-19 315.90 316.70 313.90 314.95 0.0M
2024-08-16 313.50 315.55 313.45 314.95 0.0M
2024-08-15 307.60 310.55 307.35 310.25 0.0M
2024-08-14 305.15 305.75 303.60 305.60 0.0M
2024-08-13 298.60 300.10 297.85 298.40 0.0M
2024-08-12 297.85 298.05 294.80 295.95 0.0M
2024-08-09 295.75 295.95 293.75 295.85 0.0M
2024-08-08 291.80 293.95 290.95 293.45 0.0M
2024-08-07 289.35 293.80 289.35 292.20 0.0M
2024-08-06 285.90 295.35 286.75 286.75 0.1M
2024-08-05 298.00 298.30 285.30 288.40 0.1M
2024-08-02 306.15 307.45 304.85 306.10 0.0M
2024-08-01 311.95 313.95 309.65 310.10 0.0M
2024-07-31 311.95 314.55 314.55 314.55 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