Swiss Franc Futures,Sep-2025 (6SU25.CME)
CME - CME Delayed Price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 1.1596 | 1.1596 | 1.1596 | 1.1596 | 1.1596 | - |
| May 16, 2024 | 1.1633 | 1.1633 | 1.1633 | 1.1633 | 1.1633 | - |
| May 15, 2024 | 1.1662 | 1.1662 | 1.1662 | 1.1662 | 1.1662 | - |
| May 14, 2024 | 1.1624 | 1.1624 | 1.1624 | 1.1624 | 1.1624 | - |
| May 13, 2024 | 1.1608 | 1.1608 | 1.1608 | 1.1608 | 1.1608 | - |
| May 10, 2024 | 1.1631 | 1.1631 | 1.1631 | 1.1631 | 1.1631 | - |
| May 09, 2024 | 1.1637 | 1.1637 | 1.1637 | 1.1637 | 1.1637 | - |
| May 08, 2024 | 1.1610 | 1.1610 | 1.1610 | 1.1610 | 1.1610 | - |
| May 07, 2024 | 1.1599 | 1.1599 | 1.1599 | 1.1599 | 1.1599 | - |
| May 06, 2024 | 1.1641 | 1.1641 | 1.1641 | 1.1641 | 1.1641 | - |
| May 03, 2024 | 1.1654 | 1.1654 | 1.1654 | 1.1654 | 1.1654 | - |
| May 02, 2024 | 1.1598 | 1.1598 | 1.1598 | 1.1598 | 1.1598 | - |
| May 01, 2024 | 1.1544 | 1.1544 | 1.1544 | 1.1544 | 1.1544 | - |
| Apr 30, 2024 | 1.1508 | 1.1550 | 1.1508 | 1.1508 | 1.1508 | 1 |
| Apr 29, 2024 | 1.1621 | 1.1621 | 1.1621 | 1.1621 | 1.1621 | 8 |
| Apr 26, 2024 | 1.1581 | 1.1581 | 1.1581 | 1.1581 | 1.1581 | 8 |
| Apr 25, 2024 | 1.1593 | 1.1593 | 1.1593 | 1.1593 | 1.1593 | 8 |
| Apr 24, 2024 | 1.1561 | 1.1561 | 1.1561 | 1.1561 | 1.1561 | 8 |
| Apr 23, 2024 | 1.1604 | 1.1604 | 1.1604 | 1.1604 | 1.1604 | 8 |
| Apr 22, 2024 | 1.1616 | 1.1616 | 1.1616 | 1.1616 | 1.1616 | 8 |
| Apr 19, 2024 | 1.1631 | 1.1631 | 1.1631 | 1.1631 | 1.1631 | 8 |
| Apr 18, 2024 | 1.1605 | 1.1605 | 1.1605 | 1.1605 | 1.1605 | 8 |
| Apr 17, 2024 | 1.1623 | 1.1623 | 1.1623 | 1.1623 | 1.1623 | 8 |
| Apr 16, 2024 | 1.1609 | 1.1609 | 1.1609 | 1.1609 | 1.1609 | 8 |
| Apr 15, 2024 | 1.1599 | 1.1599 | 1.1599 | 1.1599 | 1.1599 | 8 |
| Apr 12, 2024 | 1.1586 | 1.1586 | 1.1586 | 1.1586 | 1.1586 | 8 |
| Apr 11, 2024 | 1.1635 | 1.1635 | 1.1635 | 1.1635 | 1.1635 | 8 |
| Apr 10, 2024 | 1.1596 | 1.1596 | 1.1596 | 1.1596 | 1.1596 | 8 |
| Apr 09, 2024 | 1.1696 | 1.1696 | 1.1696 | 1.1696 | 1.1696 | 8 |
| Apr 08, 2024 | 1.1687 | 1.1687 | 1.1687 | 1.1687 | 1.1687 | 8 |
| Apr 05, 2024 | 1.1715 | 1.1715 | 1.1715 | 1.1715 | 1.1715 | 8 |
| Apr 04, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 8 |
| Apr 03, 2024 | 1.1691 | 1.1691 | 1.1691 | 1.1691 | 1.1691 | 8 |
| Apr 02, 2024 | 1.1636 | 1.1636 | 1.1636 | 1.1636 | 1.1636 | 8 |
| Apr 01, 2024 | 1.1678 | 1.1678 | 1.1678 | 1.1678 | 1.1678 | 8 |
| Mar 28, 2024 | 1.1708 | 1.1708 | 1.1708 | 1.1708 | 1.1708 | 8 |
| Mar 27, 2024 | 1.1658 | 1.1658 | 1.1658 | 1.1658 | 1.1658 | 8 |
| Mar 26, 2024 | 1.1694 | 1.1694 | 1.1694 | 1.1694 | 1.1694 | 8 |
| Mar 25, 2024 | 1.1758 | 1.1758 | 1.1758 | 1.1758 | 1.1758 | 8 |
| Mar 22, 2024 | 1.1755 | 1.1755 | 1.1755 | 1.1755 | 1.1755 | 8 |
| Mar 21, 2024 | 1.1767 | 1.1767 | 1.1767 | 1.1767 | 1.1767 | 8 |
| Mar 20, 2024 | 1.1914 | 1.1914 | 1.1914 | 1.1914 | 1.1914 | 8 |
| Mar 19, 2024 | 1.1889 | 1.1889 | 1.1889 | 1.1889 | 1.1889 | 8 |
| Mar 18, 2024 | 1.1895 | 1.1895 | 1.1895 | 1.1895 | 1.1895 | 8 |
| Mar 15, 2024 | 1.1949 | 1.1949 | 1.1949 | 1.1949 | 1.1949 | 8 |
| Mar 14, 2024 | 1.1951 | 1.1951 | 1.1951 | 1.1951 | 1.1951 | 8 |
| Mar 13, 2024 | 1.2026 | 1.2026 | 1.2026 | 1.2026 | 1.2026 | 8 |
| Mar 12, 2024 | 1.2027 | 1.2027 | 1.2027 | 1.2027 | 1.2027 | 8 |
| Mar 11, 2024 | 1.2024 | 1.2024 | 1.2024 | 1.2024 | 1.2024 | 8 |
| Mar 08, 2024 | 1.2032 | 1.2032 | 1.2032 | 1.2032 | 1.2032 | 8 |
| Mar 07, 2024 | 1.2039 | 1.2039 | 1.2039 | 1.2039 | 1.2039 | 8 |
| Mar 06, 2024 | 1.1977 | 1.1977 | 1.1977 | 1.1977 | 1.1977 | 8 |
| Mar 05, 2024 | 1.1965 | 1.1965 | 1.1965 | 1.1965 | 1.1965 | 8 |
| Mar 04, 2024 | 1.1948 | 1.1948 | 1.1948 | 1.1948 | 1.1948 | 8 |
| Mar 01, 2024 | 1.1967 | 1.1967 | 1.1967 | 1.1967 | 1.1967 | 8 |
| Feb 29, 2024 | 1.1959 | 1.1959 | 1.1959 | 1.1959 | 1.1959 | 8 |
| Feb 28, 2024 | 1.2036 | 1.2036 | 1.2036 | 1.2036 | 1.2036 | 8 |
| Feb 27, 2024 | 1.2033 | 1.2033 | 1.2033 | 1.2033 | 1.2033 | 8 |
| Feb 26, 2024 | 1.2023 | 1.2023 | 1.2023 | 1.2023 | 1.2023 | 8 |
| Feb 23, 2024 | 1.2017 | 1.2017 | 1.2017 | 1.2017 | 1.2017 | 8 |
| Feb 22, 2024 | 1.2017 | 1.2017 | 1.2017 | 1.2017 | 1.2017 | 8 |
| Feb 21, 2024 | 1.2028 | 1.2028 | 1.2028 | 1.2028 | 1.2028 | 8 |
| Feb 20, 2024 | 1.2003 | 1.2003 | 1.2003 | 1.2003 | 1.2003 | 8 |
| Feb 16, 2024 | 1.2018 | 1.2018 | 1.2018 | 1.2018 | 1.2018 | 8 |
| Feb 15, 2024 | 1.2027 | 1.2027 | 1.2027 | 1.2027 | 1.2027 | 8 |
| Feb 14, 2024 | 1.1955 | 1.1955 | 1.1955 | 1.1955 | 1.1955 | 8 |
| Feb 13, 2024 | 1.1933 | 1.1933 | 1.1933 | 1.1933 | 1.1933 | 8 |
| Feb 12, 2024 | 1.2051 | 1.2051 | 1.2051 | 1.2051 | 1.2051 | 8 |
| Feb 09, 2024 | 1.2056 | 1.2056 | 1.2056 | 1.2056 | 1.2056 | 8 |
| Feb 08, 2024 | 1.2067 | 1.2067 | 1.2067 | 1.2067 | 1.2067 | 8 |
| Feb 07, 2024 | 1.2067 | 1.2067 | 1.2067 | 1.2067 | 1.2067 | 8 |
| Feb 06, 2024 | 1.2121 | 1.2121 | 1.2121 | 1.2121 | 1.2121 | 8 |
| Feb 05, 2024 | 1.2127 | 1.2127 | 1.2127 | 1.2127 | 1.2127 | 8 |
| Feb 02, 2024 | 1.2270 | 1.2270 | 1.2188 | 1.2188 | 1.2188 | 8 |
| Feb 01, 2024 | 1.2288 | 1.2288 | 1.2288 | 1.2288 | 1.2288 | - |
| Jan 31, 2024 | 1.2253 | 1.2253 | 1.2253 | 1.2253 | 1.2253 | - |
| Jan 30, 2024 | 1.2256 | 1.2256 | 1.2256 | 1.2256 | 1.2256 | - |
| Jan 29, 2024 | 1.2234 | 1.2234 | 1.2234 | 1.2234 | 1.2234 | - |
| Jan 26, 2024 | 1.2214 | 1.2214 | 1.2214 | 1.2214 | 1.2214 | - |
| Jan 25, 2024 | 1.2157 | 1.2157 | 1.2157 | 1.2157 | 1.2157 | - |
| Jan 24, 2024 | 1.2221 | 1.2221 | 1.2221 | 1.2221 | 1.2221 | - |
| Jan 23, 2024 | 1.2118 | 1.2118 | 1.2118 | 1.2118 | 1.2118 | - |
| Jan 22, 2024 | 1.2148 | 1.2148 | 1.2148 | 1.2148 | 1.2148 | - |
| Jan 19, 2024 | 1.2156 | 1.2156 | 1.2156 | 1.2156 | 1.2156 | - |
| Jan 18, 2024 | 1.2136 | 1.2136 | 1.2136 | 1.2136 | 1.2136 | - |
| Jan 17, 2024 | 1.2198 | 1.2198 | 1.2198 | 1.2198 | 1.2198 | - |
| Jan 16, 2024 | 1.2245 | 1.2245 | 1.2245 | 1.2245 | 1.2245 | - |
| Jan 12, 2024 | 1.2371 | 1.2371 | 1.2371 | 1.2371 | 1.2371 | - |
| Jan 11, 2024 | 1.2376 | 1.2376 | 1.2376 | 1.2376 | 1.2376 | - |
| Jan 10, 2024 | 1.2392 | 1.2392 | 1.2392 | 1.2392 | 1.2392 | - |
| Jan 09, 2024 | 1.2382 | 1.2382 | 1.2382 | 1.2382 | 1.2382 | - |
| Jan 08, 2024 | 1.2457 | 1.2457 | 1.2457 | 1.2457 | 1.2457 | - |
| Jan 05, 2024 | 1.2424 | 1.2424 | 1.2424 | 1.2424 | 1.2424 | - |
| Jan 04, 2024 | 1.2407 | 1.2407 | 1.2407 | 1.2407 | 1.2407 | - |
| Jan 03, 2024 | 1.2418 | 1.2418 | 1.2418 | 1.2418 | 1.2418 | - |
| Jan 02, 2024 | 1.2429 | 1.2429 | 1.2429 | 1.2429 | 1.2429 | - |
| Dec 29, 2023 | 1.2542 | 1.2542 | 1.2542 | 1.2542 | 1.2542 | - |
| Dec 28, 2023 | 1.2513 | 1.2513 | 1.2513 | 1.2513 | 1.2513 | - |
| Dec 27, 2023 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | - |
| Dec 26, 2023 | 1.2378 | 1.2378 | 1.2378 | 1.2378 | 1.2378 | - |
| *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.