Swiss Franc Futures,Mar-2025 (6SH25.CME)
CME - CME Delayed Price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 1.1428 | 1.1428 | 1.1428 | 1.1428 | 1.1428 | - |
| May 09, 2024 | 1.1434 | 1.1434 | 1.1434 | 1.1434 | 1.1434 | - |
| May 08, 2024 | 1.1407 | 1.1407 | 1.1407 | 1.1407 | 1.1407 | - |
| May 07, 2024 | 1.1395 | 1.1395 | 1.1395 | 1.1395 | 1.1395 | - |
| May 06, 2024 | 1.1439 | 1.1439 | 1.1439 | 1.1439 | 1.1439 | - |
| May 03, 2024 | 1.1451 | 1.1451 | 1.1451 | 1.1451 | 1.1451 | - |
| May 02, 2024 | 1.1390 | 1.1390 | 1.1390 | 1.1390 | 1.1390 | - |
| May 01, 2024 | 1.1325 | 1.1325 | 1.1325 | 1.1325 | 1.1325 | - |
| Apr 30, 2024 | 1.1330 | 1.1330 | 1.1290 | 1.1290 | 1.1290 | 5 |
| Apr 29, 2024 | 1.1402 | 1.1402 | 1.1402 | 1.1402 | 1.1402 | - |
| Apr 26, 2024 | 1.1364 | 1.1364 | 1.1364 | 1.1364 | 1.1364 | - |
| Apr 25, 2024 | 1.1340 | 1.1375 | 1.1340 | 1.1375 | 1.1375 | 1 |
| Apr 24, 2024 | 1.1350 | 1.1350 | 1.1348 | 1.1348 | 1.1348 | 1 |
| Apr 23, 2024 | 1.1390 | 1.1390 | 1.1390 | 1.1390 | 1.1390 | - |
| Apr 22, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Apr 19, 2024 | 1.1414 | 1.1414 | 1.1414 | 1.1414 | 1.1414 | - |
| Apr 18, 2024 | 1.1389 | 1.1389 | 1.1389 | 1.1389 | 1.1389 | - |
| Apr 17, 2024 | 1.1408 | 1.1410 | 1.1408 | 1.1410 | 1.1410 | 10 |
| Apr 16, 2024 | 1.1392 | 1.1392 | 1.1392 | 1.1392 | 1.1392 | - |
| Apr 15, 2024 | 1.1360 | 1.1386 | 1.1360 | 1.1386 | 1.1386 | 2 |
| Apr 12, 2024 | 1.1375 | 1.1375 | 1.1375 | 1.1375 | 1.1375 | - |
| Apr 11, 2024 | 1.1370 | 1.1422 | 1.1370 | 1.1422 | 1.1422 | 1 |
| Apr 10, 2024 | 1.1420 | 1.1420 | 1.1380 | 1.1382 | 1.1382 | 5 |
| Apr 09, 2024 | 1.1494 | 1.1494 | 1.1494 | 1.1494 | 1.1494 | - |
| Apr 08, 2024 | 1.1469 | 1.1483 | 1.1469 | 1.1483 | 1.1483 | 1 |
| Apr 05, 2024 | 1.1514 | 1.1514 | 1.1514 | 1.1514 | 1.1514 | - |
| Apr 04, 2024 | 1.1502 | 1.1502 | 1.1502 | 1.1502 | 1.1502 | - |
| Apr 03, 2024 | 1.1430 | 1.1499 | 1.1430 | 1.1499 | 1.1499 | 1 |
| Apr 02, 2024 | 1.1450 | 1.1450 | 1.1440 | 1.1443 | 1.1443 | 2 |
| Apr 01, 2024 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | - |
| Mar 28, 2024 | 1.1518 | 1.1518 | 1.1518 | 1.1518 | 1.1518 | - |
| Mar 27, 2024 | 1.1490 | 1.1490 | 1.1460 | 1.1472 | 1.1472 | 4 |
| Mar 26, 2024 | 1.1520 | 1.1520 | 1.1500 | 1.1504 | 1.1504 | 3 |
| Mar 25, 2024 | 1.1566 | 1.1566 | 1.1566 | 1.1566 | 1.1566 | - |
| Mar 22, 2024 | 1.1560 | 1.1565 | 1.1530 | 1.1565 | 1.1565 | 4 |
| Mar 21, 2024 | 1.1650 | 1.1650 | 1.1570 | 1.1576 | 1.1576 | 12 |
| Mar 20, 2024 | 1.1670 | 1.1722 | 1.1660 | 1.1722 | 1.1722 | 2 |
| Mar 19, 2024 | 1.1690 | 1.1698 | 1.1680 | 1.1698 | 1.1698 | 2 |
| Mar 18, 2024 | 1.1720 | 1.1720 | 1.1700 | 1.1701 | 1.1701 | 6 |
| Mar 15, 2024 | 1.1755 | 1.1755 | 1.1755 | 1.1755 | 1.1755 | - |
| Mar 14, 2024 | 1.1757 | 1.1757 | 1.1757 | 1.1757 | 1.1757 | - |
| Mar 13, 2024 | 1.1836 | 1.1836 | 1.1836 | 1.1836 | 1.1836 | - |
| Mar 12, 2024 | 1.1839 | 1.1839 | 1.1839 | 1.1839 | 1.1839 | - |
| Mar 11, 2024 | 1.1837 | 1.1837 | 1.1837 | 1.1837 | 1.1837 | - |
| Mar 08, 2024 | 1.1846 | 1.1846 | 1.1846 | 1.1846 | 1.1846 | - |
| Mar 07, 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
| Mar 06, 2024 | 1.1789 | 1.1789 | 1.1789 | 1.1789 | 1.1789 | - |
| Mar 05, 2024 | 1.1776 | 1.1776 | 1.1776 | 1.1776 | 1.1776 | - |
| Mar 04, 2024 | 1.1759 | 1.1759 | 1.1759 | 1.1759 | 1.1759 | - |
| Mar 01, 2024 | 1.1781 | 1.1781 | 1.1781 | 1.1781 | 1.1781 | - |
| Feb 29, 2024 | 1.1769 | 1.1769 | 1.1769 | 1.1769 | 1.1769 | - |
| Feb 28, 2024 | 1.1844 | 1.1844 | 1.1844 | 1.1844 | 1.1844 | - |
| Feb 27, 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
| Feb 26, 2024 | 1.1828 | 1.1828 | 1.1828 | 1.1828 | 1.1828 | - |
| Feb 23, 2024 | 1.1822 | 1.1822 | 1.1822 | 1.1822 | 1.1822 | - |
| Feb 22, 2024 | 1.1823 | 1.1823 | 1.1823 | 1.1823 | 1.1823 | - |
| Feb 21, 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
| Feb 20, 2024 | 1.1815 | 1.1815 | 1.1815 | 1.1815 | 1.1815 | - |
| Feb 16, 2024 | 1.1828 | 1.1828 | 1.1828 | 1.1828 | 1.1828 | - |
| Feb 15, 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
| Feb 14, 2024 | 1.1767 | 1.1767 | 1.1767 | 1.1767 | 1.1767 | - |
| Feb 13, 2024 | 1.1742 | 1.1742 | 1.1742 | 1.1742 | 1.1742 | 4 |
| Feb 12, 2024 | 1.1875 | 1.1875 | 1.1875 | 1.1875 | 1.1875 | - |
| Feb 09, 2024 | 1.1881 | 1.1881 | 1.1881 | 1.1881 | 1.1881 | - |
| Feb 08, 2024 | 1.1892 | 1.1892 | 1.1892 | 1.1892 | 1.1892 | - |
| Feb 07, 2024 | 1.1910 | 1.1910 | 1.1895 | 1.1895 | 1.1895 | 2 |
| Feb 06, 2024 | 1.1940 | 1.1949 | 1.1920 | 1.1949 | 1.1949 | 4 |
| Feb 05, 2024 | 1.1990 | 1.1990 | 1.1950 | 1.1953 | 1.1953 | 7 |
| Feb 02, 2024 | 1.2070 | 1.2070 | 1.2000 | 1.2009 | 1.2009 | 25 |
| Feb 01, 2024 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | - |
| Jan 31, 2024 | 1.2085 | 1.2085 | 1.2085 | 1.2085 | 1.2085 | - |
| Jan 30, 2024 | 1.2079 | 1.2079 | 1.2079 | 1.2079 | 1.2079 | 16 |
| Jan 29, 2024 | 1.2061 | 1.2061 | 1.2061 | 1.2061 | 1.2061 | 16 |
| Jan 26, 2024 | 1.2039 | 1.2039 | 1.2039 | 1.2039 | 1.2039 | - |
| Jan 25, 2024 | 1.1988 | 1.1988 | 1.1988 | 1.1988 | 1.1988 | - |
| Jan 24, 2024 | 1.2051 | 1.2051 | 1.2051 | 1.2051 | 1.2051 | - |
| Jan 23, 2024 | 1.1948 | 1.1948 | 1.1948 | 1.1948 | 1.1948 | - |
| Jan 22, 2024 | 1.1978 | 1.1978 | 1.1978 | 1.1978 | 1.1978 | - |
| Jan 19, 2024 | 1.1981 | 1.1981 | 1.1981 | 1.1981 | 1.1981 | - |
| Jan 18, 2024 | 1.1968 | 1.1968 | 1.1968 | 1.1968 | 1.1968 | - |
| Jan 17, 2024 | 1.2000 | 1.2028 | 1.2000 | 1.2028 | 1.2028 | 16 |
| Jan 16, 2024 | 1.2081 | 1.2081 | 1.2081 | 1.2081 | 1.2081 | - |
| Jan 12, 2024 | 1.2199 | 1.2199 | 1.2199 | 1.2199 | 1.2199 | - |
| Jan 11, 2024 | 1.2211 | 1.2211 | 1.2211 | 1.2211 | 1.2211 | - |
| Jan 10, 2024 | 1.2226 | 1.2226 | 1.2226 | 1.2226 | 1.2226 | - |
| Jan 09, 2024 | 1.2215 | 1.2215 | 1.2215 | 1.2215 | 1.2215 | - |
| Jan 08, 2024 | 1.2292 | 1.2292 | 1.2292 | 1.2292 | 1.2292 | - |
| Jan 05, 2024 | 1.2257 | 1.2257 | 1.2257 | 1.2257 | 1.2257 | - |
| Jan 04, 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | - |
| Jan 03, 2024 | 1.2247 | 1.2247 | 1.2247 | 1.2247 | 1.2247 | - |
| Jan 02, 2024 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | - |
| Dec 29, 2023 | 1.2373 | 1.2373 | 1.2373 | 1.2373 | 1.2373 | - |
| Dec 28, 2023 | 1.2343 | 1.2343 | 1.2343 | 1.2343 | 1.2343 | - |
| Dec 27, 2023 | 1.2300 | 1.2350 | 1.2300 | 1.2350 | 1.2350 | 2 |
| Dec 26, 2023 | 1.2207 | 1.2207 | 1.2207 | 1.2207 | 1.2207 | - |
| Dec 22, 2023 | 1.2170 | 1.2170 | 1.2170 | 1.2170 | 1.2170 | - |
| Dec 21, 2023 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | - |
| Dec 20, 2023 | 1.2093 | 1.2093 | 1.2093 | 1.2093 | 1.2093 | - |
| Dec 19, 2023 | 1.2100 | 1.2131 | 1.2100 | 1.2131 | 1.2131 | 2 |
| Dec 18, 2023 | 1.2031 | 1.2031 | 1.2031 | 1.2031 | 1.2031 | - |
| *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.