US Dollar Jun 24 (DX=F)

ICE Futures - ICE Futures Delayed Price. Currency in USD

Add to watchlist

104.93

+0.01

(+0.01%)

As of 06:21AM EDT. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	104.89	105.07	104.89	104.93	104.93	3,157
May 03, 2024	105.18	105.25	104.41	104.92	104.92	18,589
May 02, 2024	105.59	105.79	105.17	105.18	105.18	18,589
May 01, 2024	106.21	106.38	105.32	105.63	105.63	30,653
Apr 30, 2024	105.56	106.21	105.54	106.10	106.10	17,345
Apr 29, 2024	105.88	106.00	105.33	105.45	105.45	26,823
Apr 26, 2024	105.46	106.06	105.27	105.80	105.80	19,700
Apr 25, 2024	105.68	105.87	105.33	105.45	105.45	14,865
Apr 24, 2024	105.52	105.79	105.43	105.70	105.70	8,177
Apr 23, 2024	105.96	106.07	105.44	105.50	105.50	17,737
Apr 22, 2024	105.89	106.24	105.82	105.91	105.91	13,354
Apr 19, 2024	106.00	106.18	105.67	105.98	105.98	16,547
Apr 18, 2024	105.79	106.01	105.57	105.98	105.98	13,617
Apr 17, 2024	106.16	106.25	105.68	105.76	105.76	15,884
Apr 16, 2024	105.99	106.32	105.87	106.07	106.07	16,567
Apr 15, 2024	105.83	106.04	105.64	106.00	106.00	12,782
Apr 12, 2024	105.07	105.90	105.03	105.83	105.83	15,714
Apr 11, 2024	105.01	105.31	104.82	105.06	105.06	18,470
Apr 10, 2024	103.89	105.08	103.79	105.03	105.03	22,289
Apr 09, 2024	103.87	103.97	103.64	103.92	103.92	9,435
Apr 08, 2024	104.06	104.21	103.86	103.90	103.90	14,702
Apr 05, 2024	104.00	104.46	103.91	104.07	104.07	18,002
Apr 04, 2024	103.98	104.03	103.68	103.89	103.89	15,518
Apr 03, 2024	104.53	104.59	103.97	104.00	104.00	13,461
Apr 02, 2024	104.74	104.84	104.42	104.56	104.56	14,857
Apr 01, 2024	104.25	104.81	104.14	104.76	104.76	15,078
Mar 28, 2024	104.14	104.45	104.03	104.27	104.27	-
Mar 27, 2024	104.00	104.17	103.92	104.06	104.06	11,294
Mar 26, 2024	103.93	104.03	103.71	103.99	103.99	8,546
Mar 25, 2024	104.17	104.19	103.84	103.93	103.93	15,037
Mar 22, 2024	103.67	104.20	103.61	104.18	104.18	19,174
Mar 21, 2024	102.92	103.74	102.83	103.67	103.67	21,299
Mar 20, 2024	103.53	103.81	103.03	103.05	103.05	21,292
Mar 19, 2024	103.22	103.71	103.21	103.48	103.48	12,876
Mar 18, 2024	103.46	103.47	103.38	103.46	103.46	8,713
Mar 15, 2024	103.37	103.48	103.30	103.41	103.41	4,700
Mar 14, 2024	102.75	103.39	102.72	103.34	103.34	18,027
Mar 13, 2024	102.92	103.00	102.64	102.77	102.77	18,095
Mar 12, 2024	102.77	103.32	102.70	102.93	102.93	15,464
Mar 11, 2024	102.71	102.92	102.61	102.85	102.85	19,041
Mar 08, 2024	102.74	102.86	102.30	102.69	102.69	20,509
Mar 07, 2024	103.25	103.32	102.76	102.77	102.77	19,522
Mar 06, 2024	103.79	103.85	103.15	103.32	103.32	20,159
Mar 05, 2024	103.78	103.90	103.52	103.75	103.75	13,599
Mar 04, 2024	103.79	103.92	103.68	103.78	103.78	11,539
Mar 01, 2024	104.06	104.24	103.78	103.80	103.80	16,876
Feb 29, 2024	103.89	104.14	103.60	104.10	104.10	18,004
Feb 28, 2024	103.75	104.17	103.75	103.90	103.90	12,247
Feb 27, 2024	103.71	103.86	103.54	103.76	103.76	9,010
Feb 26, 2024	103.89	103.95	103.63	103.75	103.75	9,869
Feb 23, 2024	103.89	103.97	103.69	103.86	103.86	8,633
Feb 22, 2024	103.85	104.06	103.11	103.88	103.88	15,401
Feb 21, 2024	103.95	104.13	103.85	103.91	103.91	8,815
Feb 20, 2024	104.25	104.32	103.69	103.98	103.98	15,476
Feb 16, 2024	104.24	104.58	104.07	104.18	104.18	13,553
Feb 15, 2024	104.56	104.63	104.08	104.20	104.20	14,850
Feb 14, 2024	104.75	104.88	104.54	104.61	104.61	12,315
Feb 13, 2024	104.02	104.86	103.36	104.85	104.85	22,571
Feb 12, 2024	103.97	104.15	103.76	104.05	104.05	9,483
Feb 09, 2024	104.04	104.14	103.83	103.99	103.99	9,457
Feb 08, 2024	103.89	104.30	103.83	104.04	104.04	11,236
Feb 07, 2024	104.00	104.03	103.81	103.92	103.92	11,263
Feb 06, 2024	104.29	104.45	104.00	104.07	104.07	15,237
Feb 05, 2024	103.91	104.46	103.84	104.32	104.32	20,759
Feb 02, 2024	102.89	103.89	102.74	103.78	103.78	31,483
Feb 01, 2024	103.38	103.65	102.84	102.87	102.87	23,798
Jan 31, 2024	103.25	103.57	102.75	103.09	103.09	25,377
Jan 30, 2024	103.18	103.43	102.97	103.21	103.21	9,412
Jan 29, 2024	103.31	103.64	103.21	103.42	103.42	12,273
Jan 26, 2024	103.35	103.54	102.93	103.23	103.23	14,223
Jan 25, 2024	103.14	103.49	102.92	103.37	103.37	15,262
Jan 24, 2024	103.31	103.34	102.56	103.04	103.04	20,412
Jan 23, 2024	103.14	103.61	102.78	103.40	103.40	13,811
Jan 22, 2024	103.04	103.16	102.90	103.12	103.12	8,962
Jan 19, 2024	103.14	103.32	103.01	103.07	103.07	9,612
Jan 18, 2024	103.07	103.40	102.93	103.31	103.31	12,405
Jan 17, 2024	103.07	103.45	103.03	103.21	103.21	14,749
Jan 16, 2024	102.56	103.18	102.50	103.11	103.11	21,045
Jan 12, 2024	102.04	102.32	101.82	102.15	102.15	15,342
Jan 11, 2024	102.04	102.51	101.78	102.02	102.02	18,689
Jan 10, 2024	102.23	102.36	102.06	102.08	102.08	9,352
Jan 09, 2024	101.93	102.39	101.83	102.28	102.28	12,113
Jan 08, 2024	102.17	102.34	101.79	101.93	101.93	11,739
Jan 05, 2024	102.11	102.83	101.61	102.13	102.13	18,715
Jan 04, 2024	102.17	102.25	101.86	102.14	102.14	10,795
Jan 03, 2024	101.85	102.42	101.77	102.19	102.19	11,860
Jan 02, 2024	101.07	101.94	101.03	101.89	101.89	14,739
Dec 29, 2023	100.86	101.11	100.75	101.03	101.03	-
Dec 28, 2023	100.57	100.99	100.32	100.91	100.91	12,280
Dec 27, 2023	101.18	101.21	100.50	100.65	100.65	9,394
Dec 26, 2023	101.31	101.41	101.10	101.10	101.10	5,097
Dec 22, 2023	101.43	101.54	101.07	101.34	101.34	-
Dec 21, 2023	101.99	102.10	101.38	101.48	101.48	10,663
Dec 20, 2023	101.82	102.17	101.79	102.04	102.04	9,505
Dec 19, 2023	102.11	102.26	101.68	101.80	101.80	11,340
Dec 18, 2023	102.55	102.55	102.55	102.54	102.54	8,319
Dec 15, 2023	102.04	102.64	101.85	102.55	102.55	7,586
Dec 14, 2023	102.74	102.79	101.76	101.94	101.94	19,295
Dec 13, 2023	103.79	104.01	102.74	102.85	102.85	26,925
Dec 12, 2023	104.00	104.07	103.44	103.84	103.84	12,438
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7313+0.0005(+0.06%)

CRUDE OIL78.91+0.80(+1.02%)

Bitcoin CAD88,104.41+1,022.12(+1.17%)

US Dollar Jun 24 (DX=F)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7313
+0.0005(+0.06%)

CRUDE OIL
78.91
+0.80(+1.02%)

Bitcoin CAD
88,104.41
+1,022.12(+1.17%)