Canada markets closed

Euro FX Futures,Oct-2022 (6EV22.CME)

CME - CME Delayed Price. Currency in USD
Add to watchlist
0.9711-0.0137 (-1.39%)
As of 04:46PM EDT. Market open.
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20220.98540.98660.96860.97110.97111,187
Sept 22, 20220.98550.99210.98260.98470.9847729
Sept 21, 20220.99920.99930.98330.99260.99261,293
Sept 20, 20221.00491.00750.99770.99880.99883,124
Sept 19, 20221.00311.00490.99881.00331.00331,235
Sept 16, 20221.00151.00570.99661.00231.00232,767
Sept 15, 20221.00061.00380.99801.00141.00141,447
Sept 14, 20220.99841.00470.99821.00031.00031,720
Sept 13, 20221.01501.02060.99951.00001.00002,172
Sept 12, 20221.00911.02201.00881.01421.0142973
Sept 09, 20221.00331.01301.00331.00681.00681,266
Sept 08, 20221.00211.00650.99551.00151.00152,324
Sept 07, 20220.99291.00360.99041.00101.00101,294
Sept 06, 20220.99501.00120.98950.99370.99372,997
Sept 05, 2022------
Sept 02, 20220.99711.00610.99710.99940.99941,852
Sept 01, 20221.00711.00710.99450.99730.99731,436
Aug 31, 20221.00591.01081.00071.00761.00761,085
Aug 30, 20221.00311.00801.00161.00531.00531,055
Aug 29, 20220.99951.00600.99481.00241.00241,132
Aug 26, 20220.99981.01190.99870.99980.9998564
Aug 25, 20221.00211.00670.99891.00051.00052,066
Aug 24, 20220.99911.00350.99550.99990.99993,683
Aug 23, 20220.99721.00460.99410.99980.99982,696
Aug 22, 20221.00731.00800.99660.99720.99722,882
Aug 19, 20221.01171.01331.00721.00721.00722,343
Aug 18, 20221.02001.02251.01231.01301.01301,884
Aug 17, 20221.02111.02441.01981.02281.0228773
Aug 16, 20221.01991.02301.01691.02131.02135,225
Aug 15, 20221.03011.03011.02011.02011.02011,721
Aug 12, 20221.03621.03671.02991.03121.0312108
Aug 11, 20221.03311.03961.03311.03721.0372751
Aug 10, 20221.02541.04141.02531.03531.0353393
Aug 09, 20221.02561.02961.02561.02561.0256268
Aug 08, 20221.02561.02641.02371.02381.0238444
Aug 05, 20221.02751.02831.02051.02281.0228661
Aug 04, 20221.02401.03021.02401.03021.0302309
Aug 03, 20221.02101.02371.01801.02081.020824
Aug 02, 20221.03291.03291.02281.02281.022825
Aug 01, 20221.02661.03291.02631.03091.030949
Jul 29, 20221.02551.03071.02141.02761.027690
Jul 28, 20221.02711.02711.01741.02341.0234169
Jul 27, 20221.02011.02801.01671.02571.0257809
Jul 26, 20221.02901.02901.01801.01831.0183989
Jul 25, 20221.02481.03091.02481.02831.0283792
Jul 22, 20221.02821.03011.01961.02581.02581,086
Jul 21, 20221.02531.03101.02331.02551.02551,070
Jul 20, 20221.03021.03281.02321.02441.0244396
Jul 19, 20221.02221.03361.02221.03001.03001,812
Jul 18, 20221.02211.02211.02211.02211.0221-
Jul 15, 20221.01501.01501.01501.01501.0150-
Jul 14, 20221.01011.01011.01011.01011.0101-
Jul 13, 20221.01371.01371.01371.01371.0137-
Jul 12, 20221.01161.01161.01161.01161.0116-
Jul 11, 20221.01341.01341.01251.01341.01342
Jul 08, 20221.02471.02471.02471.02471.0247-
Jul 07, 20221.02091.02311.02091.02311.02311
Jul 06, 20221.02581.02581.02581.02581.0258-
Jul 05, 20221.03391.03391.03391.03391.0339-
Jul 04, 2022------
Jul 01, 20221.05051.05051.05051.05051.0505-
Jun 30, 20221.05621.05801.05621.05621.05622
Jun 29, 20221.05251.05251.05251.05251.0525-
Jun 28, 20221.06061.06061.06061.06061.0606-
Jun 27, 20221.06691.06691.06691.06691.0669-
Jun 24, 20221.06351.06351.06351.06351.0635-
Jun 23, 20221.06081.06081.06081.06081.0608-
Jun 22, 20221.06561.06561.06561.06561.0656-
Jun 21, 20221.06201.06201.06201.06201.0620-
Jun 20, 2022------
Jun 17, 20221.05801.05801.05801.05801.0580-
Jun 16, 20221.04731.06641.04731.06641.066410
Jun 15, 20221.05151.05151.05151.05151.0515-
Jun 14, 20221.05031.05031.05031.05031.0503-
Jun 13, 20221.05091.05391.05091.05091.050928
Jun 10, 20221.06041.06041.06041.06041.060428
Jun 09, 20221.07061.07061.07061.07061.0706-
Jun 08, 20221.07971.07971.07971.07971.0797-
Jun 07, 20221.07891.07891.07891.07891.0789-
Jun 06, 20221.07731.07731.07731.07731.0773-
Jun 03, 20221.08051.08051.08051.08051.0805-
Jun 02, 20221.08241.08241.08241.08241.0824-
Jun 01, 20221.07401.07401.07401.07401.0740-
May 31, 20221.08221.08221.08221.08221.0822-
May 30, 2022------
May 27, 20221.08181.08181.08181.08181.0818-
May 26, 20221.08071.08071.08071.08071.0807-
May 25, 20221.07771.07771.07771.07771.0777-
May 24, 20221.08151.08151.08151.08151.0815-
May 23, 20221.07841.07841.07841.07841.0784-
May 20, 20221.06371.06371.06371.06371.0637-
May 19, 20221.06901.06901.06901.06901.0690-
May 18, 20221.05671.05671.05671.05671.0567-
May 17, 20221.06391.06391.06391.06391.0639-
May 16, 20221.05321.05321.05321.05321.0532-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.