Canada markets closed

Euro FX Futures,Dec-2023 (6EZ23.CME)

CME - CME Delayed Price. Currency in USD
Add to watchlist
1.0790-0.0015 (-0.13%)
As of 12:07PM EST. Market open.
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20221.07971.07971.07371.07901.079069
Dec 01, 20221.07601.07861.07601.07861.078678
Nov 30, 20221.06541.06841.05801.06841.068446
Nov 29, 20221.06521.06521.05961.05961.059637
Nov 28, 20221.07441.07441.06091.06091.06099
Nov 25, 20221.06821.06821.06741.06761.06766
Nov 24, 2022------
Nov 23, 20221.06021.06801.06021.06801.068019
Nov 22, 20221.05561.05771.05561.05771.057710
Nov 21, 20221.06251.06251.05211.05211.05214
Nov 18, 20221.06311.06571.06121.06121.06124
Nov 17, 20221.06441.06441.06411.06441.06441
Nov 16, 20221.06701.06871.06701.06741.067420
Nov 15, 20221.07551.07561.05801.06401.064023
Nov 14, 20221.05991.06261.05991.06261.062626
Nov 11, 20221.05971.06331.05971.06331.0633148
Nov 10, 20221.03031.04561.02301.04561.0456115
Nov 09, 20221.03291.03431.02871.02871.028763
Nov 08, 20221.02901.03821.02901.03591.0359306
Nov 07, 20221.02011.03131.02011.03131.03139
Nov 03, 20221.00851.02301.00851.02301.02303
Nov 02, 20221.00501.00501.00361.00361.003640
Nov 01, 20221.01901.01931.01711.01711.017123
Oct 31, 20221.01801.01801.01691.01691.016951
Oct 30, 20221.02351.02351.01701.01701.01702
Oct 27, 20221.02331.02431.02201.02391.023917
Oct 26, 20221.03041.03071.02631.02631.026327
Oct 25, 20221.03611.03781.03611.03781.03788
Oct 24, 20221.02001.02561.02001.02551.025516
Oct 23, 20221.01731.01811.01681.01681.016839
Oct 20, 20221.00901.01331.00901.01331.01332
Oct 19, 20221.01161.01161.00691.00691.00698
Oct 18, 20221.01231.01231.00501.00501.005010
Oct 17, 20221.01591.01651.01201.01351.013513
Oct 16, 20221.00961.01361.00961.01361.01361
Oct 13, 20221.00141.00141.00141.00141.0014-
Oct 12, 20220.99291.00880.99291.00721.007278
Oct 11, 20220.99330.99690.99330.99690.99691
Oct 10, 20220.99740.99740.99740.99740.9974-
Oct 09, 20221.00001.00000.99680.99720.99723
Oct 06, 20221.00391.00451.00001.00001.000015
Oct 05, 20221.01181.01181.00571.00571.00576
Oct 04, 20221.01731.01731.01731.01731.01733
Oct 03, 20221.01301.02861.01301.02861.02864
Oct 02, 20221.00301.00951.00291.00911.009112
Sept 29, 20221.01151.01151.00711.00711.00711
Sept 28, 20220.99761.00570.99601.00571.005732
Sept 27, 20221.00081.00081.00081.00081.0008-
Sept 26, 20220.98580.98580.98580.98580.9858-
Sept 25, 20220.99560.99560.98790.98790.98794
Sept 22, 20221.00171.00170.99420.99420.99424
Sept 21, 20221.01171.01171.01081.01081.010820
Sept 20, 20221.01781.01781.01781.01781.0178-
Sept 19, 20221.02581.02581.02461.02461.02462
Sept 18, 20221.02971.02971.02971.02971.0297-
Sept 15, 20221.02901.02901.02901.02901.0290-
Sept 14, 20221.02951.02951.02781.02781.02782
Sept 13, 20221.02891.02891.02701.02701.02701
Sept 12, 20221.02701.02701.02701.02701.0270-
Sept 11, 20221.04311.04541.03941.03941.039416
Sept 08, 20221.03171.03171.03171.03171.0317-
Sept 07, 20221.02581.02581.02581.02581.0258-
Sept 06, 20221.02041.02711.02031.02711.027120
Sept 05, 20221.01921.01921.01921.01921.0192-
Sept 04, 2022------
Sept 01, 20221.02421.02421.02421.02421.0242-
Aug 31, 20221.02241.02241.02241.02241.0224-
Aug 30, 20221.03211.03211.03211.03211.0321-
Aug 29, 20221.03201.03201.02841.03021.030210
Aug 28, 20221.02261.03141.02231.02701.027013
Aug 25, 20221.03061.03111.02601.02601.02606
Aug 24, 20221.02831.02831.02831.02831.0283-
Aug 23, 20221.02731.02731.02731.02731.0273-
Aug 22, 20221.02781.02781.02781.02781.0278-
Aug 21, 20221.02501.02501.02501.02501.0250-
Aug 18, 20221.03741.03741.03521.03521.03524
Aug 17, 20221.04901.04901.04221.04221.04224
Aug 16, 20221.05201.05361.05201.05361.05362
Aug 15, 20221.04901.05311.04901.05311.05311
Aug 14, 20221.06011.06011.05191.05191.05192
Aug 11, 20221.06291.06291.06291.06291.0629-
Aug 10, 20221.06901.06901.06901.06901.0690-
Aug 09, 20221.06691.06691.06691.06691.0669-
Aug 08, 20221.05751.05751.05751.05751.0575-
Aug 07, 20221.05551.05551.05551.05551.0555-
Aug 04, 20221.05431.05431.05431.05431.0543-
Aug 03, 20221.06151.06151.06151.06151.0615-
Aug 02, 20221.05191.05191.05191.05191.0519-
Aug 01, 20221.05351.05351.05351.05351.0535-
Jul 31, 20221.06111.06111.06111.06111.0611-
Jul 28, 20221.05751.05751.05751.05751.0575-
Jul 27, 20221.05321.05321.05321.05321.0532-
Jul 26, 20221.05581.05581.05581.05581.0558-
Jul 25, 20221.04891.04891.04891.04891.0489-
Jul 24, 20221.05551.05831.05551.05831.05833
Jul 21, 20221.05851.05851.05431.05431.05431
Jul 20, 20221.05501.05501.05331.05331.05332
Jul 19, 20221.05801.05801.05481.05481.05482
Jul 18, 20221.05941.05941.05941.05941.0594-
Jul 17, 20221.05221.05221.05221.05221.0522-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...