Month | Last | High | Low | Time | |||||
|---|---|---|---|---|---|---|---|---|---|
| 1,213.70 | 1,218.00 | 1,211.40 | -3.60 | -0.30% | |||||
US 30derived | 34,808.90 | 34,860.10 | 34,589.50 | +44.1 | +0.13% | ||||
US 500derived | 4,456.40 | 4,463.50 | 4,421.60 | +7.4 | +0.17% | ||||
US Tech 100derived | 15,332.20 | 15,346.60 | 15,190.40 | +15.6 | +0.10% | ||||
US 2000derived | 2,252.60 | 2,270.70 | 2,238.90 | -7.2 | -0.32% | ||||
S&P 500 VIXderived | Ex.Oct 21 | 19.82 | 21.38 | 19.75 | -0.78 | -3.78% | |||
DAXderived | Ex.Dec 21 | 15,533.50 | 15,729.00 | 15,474.00 | +62.5 | +0.40% | |||
CAC 40derived | Ex.Oct 21 | 6,633.00 | 6,696.50 | 6,615.00 | -59.5 | -0.89% | |||
FTSE 100derived | Ex.Dec 21 | 7,026.50 | 7,069.50 | 7,007.00 | -21.5 | -0.31% | |||
| Ex.Dec 21 | 4,143.00 | 4,201.00 | 4,129.00 | -31 | -0.74% | ||||
FTSE MIBderived | Ex.Dec 21 | 25,710.00 | 25,805.00 | 25,612.50 | -68.00 | -0.26% | |||
SMIderived | Ex.Dec 21 | 11,782.50 | 11,932.00 | 11,776.00 | -36.5 | -0.31% | |||
IBEX 35derived | Ex.Oct 21 | 8,867.00 | 8,888.50 | 8,822.50 | -1.6 | -0.02% | |||
| Ex.Dec 21 | 3,624.00 | 3,624.00 | 3,624.00 | 0.0 | 0.00% | ||||
WIG20derived | Ex.Dec 21 | 2,298.50 | 2,323.50 | 2,294.50 | -16.00 | -0.69% | |||
AEXderived | Ex.Oct 21 | 790.30 | 799.23 | 788.65 | -8.48 | -1.06% | |||
iBovespaderived | Ex.Oct 21 | 113,642.00 | 113,812.00 | 112,668.00 | -458 | -0.40% | |||
Nikkei 225derived | Ex.Dec 21 | 30,055.00 | 30,167.50 | 29,877.50 | +535.0 | +1.81% | |||
TOPIXderived | Ex.Dec 21 | 2,075.25 | 2,077.75 | 2,062.25 | +26.50 | +1.29% | |||
Hang Sengderived | Ex.Sep 21 | 23,989.50 | 24,593.50 | 23,928.00 | -529.5 | -2.16% | |||
| Ex.Sep 21 | 8,535.00 | 8,616.00 | 8,515.00 | -70.0 | -0.81% | ||||
| 4,859.20 | 4,900.00 | 4,831.00 | +24.60 | +0.51% | |||||
China A50derived | Ex.Sep 21 | 15,015.00 | 15,246.00 | 14,887.00 | +72.0 | +0.48% | |||
S&P/ASX 200derived | Ex.Dec 21 | 7,300.50 | 7,365.00 | 7,270.50 | -56.0 | -0.76% | |||
Singapore MSCIderived | Ex.Sep 21 | 353.52 | 358.68 | 353.02 | -4.33 | -1.21% | |||
Nifty 50derived | Ex.Sep 21 | 17,867.75 | 17,936.00 | 17,823.00 | +34.65 | +0.19% | |||
| Ex.Sep 21 | 37,815.05 | 38,174.90 | 37,720.00 | -46.00 | -0.12% | ||||
| Ex.Dec 21 | 409.25 | 412.50 | 408.80 | -0.30 | -0.07% | ||||
| Ex.Sep 21 | 1,510.75 | 1,517.00 | 1,507.00 | -4.75 | -0.31% | ||||
South Africa 40derived | Ex.Dec 21 | 57,944.00 | 57,960.00 | 57,403.00 | +780 | +1.36% | |||
TecDAXderived | Ex.Dec 21 | 3,891.00 | 3,947.75 | 3,891.00 | -1.00 | -0.03% |
Name | Month | Last | Chg. | Open | High | Low | Time | |
|---|---|---|---|---|---|---|---|---|
| Ex.Dec 21 | 4,445.75s | +7.75 | 4,439.00 | 4,453.00 | 4,410.75 | 09/24/21 | ||
| Ex.Dec 21 | 15,318.75s | +15.25 | 15,300.25 | 15,334.25 | 15,176.75 | 09/24/21 | ||
| Ex.Dec 21 | 34,674.00s | +30.00 | 34,650.00 | 34,734.00 | 34,459.00 | 09/24/21 | ||
| Ex.Dec 21 | 2,244.00s | -11.20 | 2,255.60 | 2,263.90 | 2,231.40 | 09/24/21 | ||
| Ex.Dec 21 | 2,691.00s | -5.10 | 2,700.70 | 2,706.60 | 2,676.70 | 09/24/21 | ||
| Ex.Sep 21 | 4,474.30s | -7.40 | 0.00 | 4,474.30 | 4,474.30 | 09/17/21 | ||
| Ex.Dec 21 | 1,345.70s | -3.00 | 0.00 | 1,345.70 | 1,345.70 | 09/24/21 | ||
| Ex.Oct 21 | 19.8182s | -0.7814 | 20.60 | 21.36 | 19.75 | 09/24/21 |
Month | Last | High | Low | Time | |||||
|---|---|---|---|---|---|---|---|---|---|
| Ex.Dec 21 | 15,530.00 | 15,740.00 | 15,473.00 | -96.00 | -0.61% | ||||
| Ex.Dec 21 | 15,535.00 | 15,749.00 | 15,473.00 | -91.0 | -0.58% | ||||
| Ex.Dec 21 | 76.00 | 76.00 | 76.00 | 0.00 | 0.00% | ||||
| Ex.Dec 21 | 187.40 | 187.40 | 186.95 | -0.65 | -0.35% | ||||
| Ex.Dec 21 | 6.25 | 6.25 | 6.25 | 0.00 | 0.00% | ||||
| Ex.Dec 21 | 4,143.00 | 4,201.00 | 4,129.00 | -31 | -0.74% | ||||
| Ex.Dec 21 | 462.60 | 463.80 | 462.00 | -3.70 | -0.79% | ||||
| Ex.Dec 21 | 3,537.00 | 3,548.00 | 3,528.00 | -26.00 | -0.73% | ||||
| Ex.Dec 21 | 101.50 | 101.60 | 101.50 | -0.20 | -0.20% | ||||
| Ex.Dec 21 | 2,350.00 | 2,350.00 | 2,346.00 | 0.00 | 0.00% | ||||
| Ex.Dec 21 | 461.10 | 465.60 | 460.40 | -4.20 | -0.90% | ||||
| Ex.Dec 21 | 623.30 | 625.00 | 611.30 | +3.40 | +0.55% | ||||
| Ex.Dec 21 | 135.00 | 135.20 | 133.30 | +0.40 | +0.30% | ||||
| Ex.Dec 21 | 543.20 | 544.70 | 538.70 | -3.20 | -0.59% | ||||
| Ex.Dec 21 | 1,276.80 | 1,281.20 | 1,270.20 | -10.00 | -0.78% | ||||
| Ex.Dec 21 | 603.80 | 605.50 | 602.60 | -4.20 | -0.69% | ||||
| Ex.Dec 21 | 701.70 | 707.70 | 699.60 | -10.20 | -1.43% | ||||
| Ex.Dec 21 | 786.80 | 793.30 | 786.50 | -8.90 | -1.12% | ||||
| Ex.Dec 21 | 1,005.30 | 1,017.40 | 1,005.30 | -9.80 | -0.97% | ||||
| Ex.Dec 21 | 769.40 | 775.80 | 769.20 | -10.00 | -1.28% | ||||
| Ex.Dec 21 | 300.70 | 301.60 | 299.50 | -0.70 | -0.23% | ||||
| Ex.Dec 21 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00% | ||||
| Ex.Dec 21 | 350.80 | 352.20 | 350.30 | -3.00 | -0.85% | ||||
| Ex.Dec 21 | 265.80 | 267.00 | 263.90 | -0.80 | -0.30% | ||||
| Ex.Dec 21 | 10.25 | 10.25 | 10.25 | 0.00 | 0.00% | ||||
| Ex.Dec 21 | 186.90 | 189.00 | 186.80 | -2.90 | -1.53% | ||||
| Ex.Dec 21 | 444.20 | 448.00 | 443.90 | -8.20 | -1.81% | ||||
| Ex.Dec 21 | 810.70 | 814.50 | 805.60 | -7.90 | -0.97% | ||||
| Ex.Dec 21 | 229.20 | 230.10 | 229.10 | -1.30 | -0.56% | ||||
| Ex.Dec 21 | 11.80 | 11.80 | 11.80 | 0.00 | 0.00% | ||||
| Ex.Dec 21 | 271.60 | 272.90 | 270.60 | -1.50 | -0.55% | ||||
| Ex.Dec 21 | 371.00 | 374.80 | 370.40 | -4.90 | -1.30% | ||||
| Ex.Dec 21 | 13.50 | 13.50 | 13.50 | 0.00 | 0.00% | ||||
| Ex.Dec 21 | 95.30 | 95.55 | 93.95 | +0.40 | +0.42% | ||||
| Ex.Dec 21 | 4.27 | 4.27 | 4.27 | 0.00 | 0.00% | ||||
| Ex.Dec 21 | 232.40 | 232.50 | 232.40 | -3.10 | -1.32% | ||||
| Ex.Dec 21 | 1,426.00 | 1,426.00 | 1,426.00 | -6.80 | -0.47% | ||||
| Ex.Dec 21 | 524.10 | 524.10 | 524.10 | -0.60 | -0.11% | ||||
| Ex.Dec 21 | 562.60 | 562.60 | 562.60 | 0.00 | 0.00% | ||||
| Ex.Dec 21 | 548.80 | 549.00 | 548.80 | -5.40 | -0.97% | ||||
| Ex.Dec 21 | 907.20 | 909.70 | 907.20 | -13.30 | -1.44% | ||||
| Ex.Dec 21 | 1,164.10 | 1,167.60 | 1,164.10 | -13.00 | -1.10% | ||||
| Ex.Dec 21 | 283.60 | 283.60 | 283.30 | +1.10 | +0.39% | ||||
| Ex.Dec 21 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00% | ||||
| Ex.Dec 21 | 464.90 | 465.20 | 464.90 | -3.50 | -0.75% | ||||
| Ex.Dec 21 | 455.30 | 455.30 | 455.30 | -4.00 | -0.87% | ||||
| Ex.Dec 21 | 269.70 | 271.00 | 269.30 | -1.10 | -0.41% | ||||
| Ex.Dec 21 | 537.40 | 537.40 | 537.20 | -2.40 | -0.44% | ||||
| Ex.Dec 21 | 576.40 | 577.90 | 576.40 | -5.40 | -0.93% | ||||
| Ex.Dec 21 | 273.20 | 274.90 | 271.60 | -1.60 | -0.58% | ||||
| Ex.Dec 21 | 15.00 | 15.00 | 15.00 | 0.00 | 0.00% | ||||
| Ex.Dec 21 | 1,418.00 | 1,426.20 | 1,416.60 | -28.50 | -1.97% | ||||
| Ex.Dec 21 | 229.50 | 229.50 | 228.90 | 0.00 | 0.00% | ||||
| Ex.Dec 21 | 714.00 | 721.00 | 714.00 | -12.80 | -1.76% | ||||
| Ex.Dec 21 | 85.90 | 85.90 | 85.90 | 0.00 | 0.00% | ||||
| Ex.Dec 21 | 1,875.00 | 1,878.00 | 1,871.50 | -9.00 | -0.48% | ||||
| Ex.Dec 21 | 353.60 | 355.50 | 352.70 | -3.10 | -0.87% | ||||
| Ex.Dec 21 | 395.10 | 398.50 | 394.60 | -4.80 | -1.20% | ||||
| Ex.Dec 21 | 975.70 | 985.60 | 975.70 | -13.60 | -1.37% | ||||
| Ex.Dec 21 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00% | ||||
| Ex.Dec 21 | 290.10 | 291.70 | 289.80 | -2.30 | -0.79% | ||||
| Ex.Dec 21 | 226.40 | 227.30 | 224.90 | +0.10 | +0.04% | ||||
| Ex.Dec 21 | 361.60 | 364.70 | 360.90 | -3.80 | -1.04% | ||||
| Ex.Dec 21 | 13.50 | 13.50 | 13.50 | 0.00 | 0.00% | ||||
| Ex.Dec 21 | 1,012.30 | 1,014.40 | 1,012.30 | -12.90 | -1.26% | ||||
| Ex.Dec 21 | 596.40 | 596.60 | 584.30 | +4.40 | +0.74% | ||||
| Ex.Dec 21 | 132.36 | 132.36 | 132.36 | 0.00 | 0.00% | ||||
| Ex.Dec 21 | 35,200.00 | 35,346.00 | 35,130.00 | -209.00 | -0.59% | ||||
| Ex.Dec 21 | 8,497.00 | 8,497.00 | 8,497.00 | -25.00 | -0.29% | ||||
| Ex.Dec 21 | 820.70 | 820.70 | 820.70 | 0.00 | 0.00% | ||||
| Ex.Dec 21 | 5,406.90 | 5,406.90 | 5,406.90 | -89.70 | -1.63% | ||||
| Ex.Dec 21 | 2,011.00 | 2,011.00 | 2,002.00 | -4.50 | -0.22% | ||||
| Ex.Dec 21 | 1,940.10 | 1,941.00 | 1,940.10 | 0.00 | 0.00% | ||||
| Ex.Dec 21 | 11,777.00 | 11,932.00 | 11,776.00 | -154.0 | -1.29% | ||||
| Ex.Dec 21 | 309.00 | 309.00 | 309.00 | 0.00 | 0.00% | ||||
| Ex.Dec 21 | 3,436.00 | 3,450.00 | 3,436.00 | -46.00 | -1.32% | ||||
| Ex.Dec 21 | 3,891.00 | 3,948.00 | 3,891.00 | -54.00 | -1.37% | ||||
| Ex.Oct 21 | 20.95 | 22.30 | 20.80 | -0.45 | -2.10% |