Euro FX Futures,Sep-2024 (6EU24.CME)
CME - CME Delayed Price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 1.0733 | 1.0797 | 1.0716 | 1.0765 | 1.0765 | 780 |
| Apr 30, 2024 | 1.0784 | 1.0799 | 1.0735 | 1.0743 | 1.0743 | 418 |
| Apr 29, 2024 | 1.0770 | 1.0797 | 1.0757 | 1.0791 | 1.0791 | 418 |
| Apr 26, 2024 | 1.0793 | 1.0813 | 1.0746 | 1.0773 | 1.0773 | 602 |
| Apr 25, 2024 | 1.0769 | 1.0806 | 1.0746 | 1.0796 | 1.0796 | 817 |
| Apr 24, 2024 | 1.0769 | 1.0781 | 1.0751 | 1.0761 | 1.0761 | 593 |
| Apr 23, 2024 | 1.0723 | 1.0778 | 1.0709 | 1.0773 | 1.0773 | 671 |
| Apr 22, 2024 | 1.0730 | 1.0736 | 1.0695 | 1.0728 | 1.0728 | 683 |
| Apr 19, 2024 | 1.0711 | 1.0745 | 1.0681 | 1.0720 | 1.0720 | 1,121 |
| Apr 18, 2024 | 1.0742 | 1.0760 | 1.0712 | 1.0716 | 1.0716 | 732 |
| Apr 17, 2024 | 1.0690 | 1.0750 | 1.0682 | 1.0742 | 1.0742 | 660 |
| Apr 16, 2024 | 1.0699 | 1.0725 | 1.0674 | 1.0703 | 1.0703 | 718 |
| Apr 15, 2024 | 1.0711 | 1.0735 | 1.0697 | 1.0697 | 1.0697 | 610 |
| Apr 12, 2024 | 1.0802 | 1.0802 | 1.0697 | 1.0712 | 1.0712 | 2,113 |
| Apr 11, 2024 | 1.0816 | 1.0825 | 1.0773 | 1.0799 | 1.0799 | 2,348 |
| Apr 10, 2024 | 1.0932 | 1.0939 | 1.0805 | 1.0811 | 1.0811 | 1,684 |
| Apr 09, 2024 | 1.0936 | 1.0958 | 1.0922 | 1.0927 | 1.0927 | 543 |
| Apr 08, 2024 | 1.0911 | 1.0936 | 1.0898 | 1.0932 | 1.0932 | 582 |
| Apr 05, 2024 | 1.0913 | 1.0922 | 1.0868 | 1.0910 | 1.0910 | 924 |
| Apr 04, 2024 | 1.0912 | 1.0951 | 1.0908 | 1.0925 | 1.0925 | 535 |
| Apr 03, 2024 | 1.0849 | 1.0913 | 1.0841 | 1.0912 | 1.0912 | 622 |
| Apr 02, 2024 | 1.0811 | 1.0851 | 1.0803 | 1.0841 | 1.0841 | 676 |
| Apr 01, 2024 | 1.0858 | 1.0868 | 1.0809 | 1.0814 | 1.0814 | 205 |
| Mar 28, 2024 | 1.0899 | 1.0902 | 1.0854 | 1.0864 | 1.0864 | 406 |
| Mar 27, 2024 | 1.0911 | 1.0911 | 1.0889 | 1.0900 | 1.0900 | 219 |
| Mar 26, 2024 | 1.0920 | 1.0944 | 1.0905 | 1.0912 | 1.0912 | 174 |
| Mar 25, 2024 | 1.0884 | 1.0919 | 1.0883 | 1.0915 | 1.0915 | 769 |
| Mar 22, 2024 | 1.0930 | 1.0931 | 1.0884 | 1.0884 | 1.0884 | 382 |
| Mar 21, 2024 | 1.1005 | 1.1023 | 1.0938 | 1.0943 | 1.0943 | 387 |
| Mar 20, 2024 | 1.0950 | 1.1002 | 1.0919 | 1.0997 | 1.0997 | 357 |
| Mar 19, 2024 | 1.0950 | 1.0950 | 1.0921 | 1.0946 | 1.0946 | 543 |
| Mar 18, 2024 | 1.0970 | 1.0987 | 1.0954 | 1.0954 | 1.0954 | 63 |
| Mar 15, 2024 | 1.0957 | 1.0983 | 1.0957 | 1.0975 | 1.0975 | 186 |
| Mar 14, 2024 | 1.1031 | 1.1032 | 1.0967 | 1.0970 | 1.0970 | 258 |
| Mar 13, 2024 | 1.1014 | 1.1043 | 1.1014 | 1.1038 | 1.1038 | 429 |
| Mar 12, 2024 | 1.1020 | 1.1021 | 1.0997 | 1.1011 | 1.1011 | 53 |
| Mar 11, 2024 | 1.1013 | 1.1014 | 1.1005 | 1.1011 | 1.1011 | 54 |
| Mar 08, 2024 | 1.1023 | 1.1048 | 1.1015 | 1.1029 | 1.1029 | 187 |
| Mar 07, 2024 | 1.0978 | 1.1034 | 1.0978 | 1.1034 | 1.1034 | 24 |
| Mar 06, 2024 | 1.0963 | 1.1001 | 1.0957 | 1.0985 | 1.0985 | 129 |
| Mar 05, 2024 | 1.0939 | 1.0963 | 1.0939 | 1.0942 | 1.0942 | 106 |
| Mar 04, 2024 | 1.0942 | 1.0951 | 1.0931 | 1.0945 | 1.0945 | 356 |
| Mar 01, 2024 | 1.0889 | 1.0930 | 1.0889 | 1.0930 | 1.0930 | 25 |
| Feb 29, 2024 | 1.0892 | 1.0892 | 1.0892 | 1.0892 | 1.0892 | 110 |
| Feb 28, 2024 | 1.0915 | 1.0927 | 1.0892 | 1.0927 | 1.0927 | 10 |
| Feb 27, 2024 | 1.0939 | 1.0940 | 1.0933 | 1.0940 | 1.0940 | 201 |
| Feb 26, 2024 | 1.0943 | 1.0949 | 1.0941 | 1.0941 | 1.0941 | 29 |
| Feb 23, 2024 | 1.0922 | 1.0923 | 1.0919 | 1.0919 | 1.0919 | 53 |
| Feb 22, 2024 | 1.0982 | 1.0982 | 1.0902 | 1.0917 | 1.0917 | 34 |
| Feb 21, 2024 | 1.0896 | 1.0919 | 1.0896 | 1.0913 | 1.0913 | 39 |
| Feb 20, 2024 | 1.0890 | 1.0929 | 1.0890 | 1.0904 | 1.0904 | 64 |
| Feb 16, 2024 | 1.0863 | 1.0875 | 1.0863 | 1.0875 | 1.0875 | 29 |
| Feb 15, 2024 | 1.0832 | 1.0877 | 1.0832 | 1.0867 | 1.0867 | 160 |
| Feb 14, 2024 | 1.0810 | 1.0828 | 1.0810 | 1.0827 | 1.0827 | 123 |
| Feb 13, 2024 | 1.0862 | 1.0864 | 1.0801 | 1.0801 | 1.0801 | 40 |
| Feb 12, 2024 | 1.0871 | 1.0871 | 1.0867 | 1.0867 | 1.0867 | 4 |
| Feb 09, 2024 | 1.0869 | 1.0880 | 1.0864 | 1.0879 | 1.0879 | 59 |
| Feb 08, 2024 | 1.0885 | 1.0885 | 1.0845 | 1.0872 | 1.0872 | 14 |
| Feb 07, 2024 | 1.0866 | 1.0880 | 1.0860 | 1.0871 | 1.0871 | 69 |
| Feb 06, 2024 | 1.0853 | 1.0855 | 1.0831 | 1.0850 | 1.0850 | 105 |
| Feb 05, 2024 | 1.0860 | 1.0860 | 1.0831 | 1.0846 | 1.0846 | 16 |
| Feb 02, 2024 | 1.0975 | 1.0975 | 1.0885 | 1.0896 | 1.0896 | 61 |
| Feb 01, 2024 | 1.0892 | 1.0974 | 1.0892 | 1.0974 | 1.0974 | 25 |
| Jan 31, 2024 | 1.0978 | 1.0983 | 1.0930 | 1.0943 | 1.0943 | 81 |
| Jan 30, 2024 | 1.0932 | 1.0951 | 1.0932 | 1.0951 | 1.0951 | 7 |
| Jan 29, 2024 | 1.0946 | 1.0946 | 1.0910 | 1.0924 | 1.0924 | 136 |
| Jan 26, 2024 | 1.0963 | 1.0963 | 1.0963 | 1.0963 | 1.0963 | - |
| Jan 25, 2024 | 1.0967 | 1.0967 | 1.0934 | 1.0941 | 1.0941 | 60 |
| Jan 24, 2024 | 1.0999 | 1.1006 | 1.0992 | 1.0992 | 1.0992 | 9 |
| Jan 23, 2024 | 1.0988 | 1.0988 | 1.0933 | 1.0948 | 1.0948 | 165 |
| Jan 22, 2024 | 1.0989 | 1.0989 | 1.0989 | 1.0989 | 1.0989 | 30 |
| Jan 19, 2024 | 1.0998 | 1.0998 | 1.0998 | 1.0998 | 1.0998 | 51 |
| Jan 18, 2024 | 1.0965 | 1.0965 | 1.0965 | 1.0965 | 1.0965 | 55 |
| Jan 17, 2024 | 1.0966 | 1.0985 | 1.0962 | 1.0980 | 1.0980 | 6 |
| Jan 16, 2024 | 1.1045 | 1.1058 | 1.0973 | 1.0978 | 1.0978 | 182 |
| Jan 12, 2024 | 1.1055 | 1.1086 | 1.1055 | 1.1064 | 1.1064 | 91 |
| Jan 11, 2024 | 1.1055 | 1.1092 | 1.1050 | 1.1092 | 1.1092 | 26 |
| Jan 10, 2024 | 1.1063 | 1.1083 | 1.1050 | 1.1083 | 1.1083 | 15 |
| Jan 09, 2024 | 1.1057 | 1.1066 | 1.1040 | 1.1040 | 1.1040 | 18 |
| Jan 08, 2024 | 1.1055 | 1.1093 | 1.1050 | 1.1078 | 1.1078 | 53 |
| Jan 05, 2024 | 1.1049 | 1.1093 | 1.0992 | 1.1063 | 1.1063 | 53 |
| Jan 04, 2024 | 1.1051 | 1.1077 | 1.1050 | 1.1068 | 1.1068 | 61 |
| Jan 03, 2024 | 1.1059 | 1.1059 | 1.1026 | 1.1040 | 1.1040 | 141 |
| Jan 02, 2024 | 1.1151 | 1.1151 | 1.1060 | 1.1065 | 1.1065 | 552 |
| Dec 29, 2023 | 1.1188 | 1.1188 | 1.1161 | 1.1161 | 1.1161 | 5 |
| Dec 28, 2023 | 1.1250 | 1.1252 | 1.1185 | 1.1188 | 1.1188 | 13 |
| Dec 27, 2023 | 1.1200 | 1.1235 | 1.1200 | 1.1225 | 1.1225 | 2 |
| Dec 26, 2023 | 1.1171 | 1.1171 | 1.1171 | 1.1171 | 1.1171 | - |
| Dec 22, 2023 | 1.1124 | 1.1164 | 1.1124 | 1.1140 | 1.1140 | 125 |
| Dec 21, 2023 | 1.1115 | 1.1124 | 1.1103 | 1.1124 | 1.1124 | 60 |
| Dec 20, 2023 | 1.1073 | 1.1073 | 1.1073 | 1.1073 | 1.1073 | - |
| Dec 19, 2023 | 1.1106 | 1.1106 | 1.1106 | 1.1106 | 1.1106 | - |
| Dec 18, 2023 | 1.1043 | 1.1048 | 1.1043 | 1.1048 | 1.1048 | 14 |
| Dec 15, 2023 | 1.1092 | 1.1092 | 1.1032 | 1.1032 | 1.1032 | 107 |
| Dec 14, 2023 | 1.1077 | 1.1136 | 1.1055 | 1.1121 | 1.1121 | 93 |
| Dec 13, 2023 | 1.0933 | 1.1027 | 1.0931 | 1.1027 | 1.1027 | 135 |
| Dec 12, 2023 | 1.0921 | 1.0954 | 1.0911 | 1.0931 | 1.0931 | 79 |
| Dec 11, 2023 | 1.0907 | 1.0911 | 1.0890 | 1.0903 | 1.0903 | 164 |
| Dec 08, 2023 | 1.0889 | 1.0900 | 1.0889 | 1.0900 | 1.0900 | 3 |
| Dec 07, 2023 | 1.0924 | 1.0938 | 1.0924 | 1.0938 | 1.0938 | 46 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.