Canada markets closed

Ether Futures,May-2024 (ETH=F)

CME - CME Delayed Price. Currency in USD
Add to watchlist
3,132.00+121.50 (+4.04%)
At close: 04:59PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 03, 20243,012.503,149.002,974.003,095.503,095.502,425
May 02, 20242,985.003,023.002,898.503,010.503,010.502,425
May 01, 20242,989.003,032.002,825.502,933.002,933.004,028
Apr 30, 20243,207.003,271.502,922.002,929.502,929.505,174
Apr 29, 20243,232.003,343.003,127.003,200.503,200.502,961
Apr 26, 20243,167.503,171.503,112.503,144.043,144.042,928
Apr 25, 20243,141.503,182.003,070.003,164.003,164.003,144
Apr 24, 20243,217.003,294.003,108.003,132.503,132.503,695
Apr 23, 20243,204.503,282.503,153.003,221.003,221.004,260
Apr 22, 20243,132.003,238.503,126.503,190.003,190.004,101
Apr 19, 20243,067.503,133.002,868.003,106.503,106.504,430
Apr 18, 20242,994.003,099.002,959.503,070.003,070.002,483
Apr 17, 20243,102.503,122.502,913.003,006.503,006.504,630
Apr 16, 20243,118.003,134.002,997.003,063.003,063.003,775
Apr 15, 20243,096.503,290.503,032.503,109.003,109.004,242
Apr 12, 20243,522.503,570.003,071.003,214.503,214.504,756
Apr 11, 20243,542.503,634.503,486.003,533.003,533.001,754
Apr 10, 20243,523.003,568.003,424.503,535.003,535.003,167
Apr 09, 20243,709.003,759.003,465.003,530.503,530.504,168
Apr 08, 20243,399.003,741.003,399.003,727.003,727.004,356
Apr 05, 20243,329.503,364.003,230.003,337.003,337.002,724
Apr 04, 20243,341.503,468.503,270.003,381.503,381.503,259
Apr 03, 20243,291.003,395.503,219.003,343.503,343.502,740
Apr 02, 20243,521.003,543.503,239.003,302.503,302.502,942
Apr 01, 20243,650.503,706.003,440.003,516.503,516.503,130
Mar 28, 20243,484.503,611.503,466.503,584.533,584.533,286
Mar 27, 20243,586.003,667.003,460.003,487.003,487.005,304
Mar 26, 20243,600.503,677.003,544.503,560.003,560.004,276
Mar 25, 20243,429.003,660.503,424.003,647.003,647.005,703
Mar 22, 20243,507.503,547.003,283.003,347.003,347.004,024
Mar 21, 20243,505.503,587.003,417.503,455.003,455.004,475
Mar 20, 20243,299.003,505.003,063.503,387.003,387.008,606
Mar 19, 20243,536.003,558.003,210.003,347.503,347.504,068
Mar 18, 20243,662.003,701.503,469.503,492.003,492.002,881
Mar 15, 20243,879.003,956.503,589.003,706.003,706.004,823
Mar 14, 20244,031.004,047.003,732.003,797.503,797.503,765
Mar 13, 20243,966.004,126.003,962.004,032.004,032.002,530
Mar 12, 20244,088.004,138.503,852.004,006.004,006.004,099
Mar 11, 20243,922.004,136.003,766.004,073.504,073.504,520
Mar 08, 20243,895.504,040.003,856.003,987.003,987.004,297
Mar 07, 20243,846.003,980.003,777.003,975.003,975.002,857
Mar 06, 20243,537.503,953.003,533.503,907.503,907.504,800
Mar 05, 20243,651.003,877.003,309.003,429.503,429.508,006
Mar 04, 20243,510.003,656.503,460.503,632.503,632.504,080
Mar 01, 20243,366.503,501.003,363.003,497.503,497.503,727
Feb 29, 20243,381.003,567.503,354.003,444.003,444.005,546
Feb 28, 20243,286.003,540.003,226.003,334.003,334.008,863
Feb 27, 20243,228.003,340.503,216.003,298.003,298.004,569
Feb 26, 20243,158.503,252.003,071.003,238.503,238.505,822
Feb 23, 20242,989.002,995.502,917.002,927.992,927.994,693
Feb 22, 20242,939.503,036.502,909.003,011.503,011.505,254
Feb 21, 20243,006.003,044.502,871.002,908.502,908.505,981
Feb 20, 20242,890.003,015.002,868.502,985.002,985.009,247
Feb 16, 20242,834.002,877.502,760.502,797.002,797.004,457
Feb 15, 20242,781.502,887.002,776.502,847.002,847.004,137
Feb 14, 20242,649.002,803.502,635.002,784.002,784.005,127
Feb 13, 20242,668.002,704.502,607.002,644.502,644.505,778
Feb 12, 20242,510.502,668.002,482.502,657.502,657.505,476
Feb 09, 20242,441.002,540.002,431.002,504.002,504.005,602
Feb 08, 20242,445.002,478.502,427.502,443.002,443.004,101
Feb 07, 20242,396.002,461.002,364.002,454.502,454.503,462
Feb 06, 20242,302.002,405.502,300.002,393.002,393.004,643
Feb 05, 20242,293.502,345.002,271.502,299.502,299.503,860
Feb 02, 20242,308.002,333.002,270.502,307.502,307.503,097
Feb 01, 20242,296.502,324.002,248.502,307.002,307.004,138
Jan 31, 20242,384.002,387.002,276.002,298.502,298.503,774
Jan 30, 20242,325.002,410.002,311.502,391.502,391.503,838
Jan 29, 20242,259.502,328.002,243.502,318.502,318.502,977
Jan 26, 20242,221.002,263.002,196.002,254.272,254.273,956
Jan 25, 20242,218.502,240.502,168.502,216.502,216.504,229
Jan 24, 20242,220.002,259.002,196.002,201.502,201.504,271
Jan 23, 20242,318.002,352.002,165.502,198.002,198.008,936
Jan 22, 20242,462.502,467.002,304.502,340.002,340.007,326
Jan 19, 20242,469.002,509.002,415.002,487.002,487.004,577
Jan 18, 20242,524.502,556.502,424.002,450.002,450.005,497
Jan 17, 20242,608.502,616.502,520.502,547.002,547.005,277
Jan 16, 20242,522.502,623.002,470.502,596.502,596.507,492
Jan 12, 20242,622.002,730.502,515.002,572.502,572.508,647
Jan 11, 20242,562.002,715.002,562.002,603.502,603.508,267
Jan 10, 20242,360.502,550.502,331.502,503.002,503.0012,243
Jan 09, 20242,360.002,397.502,244.002,266.502,266.506,860
Jan 08, 20242,233.002,383.002,183.502,361.502,361.506,039
Jan 05, 20242,291.502,299.002,224.002,268.502,268.503,382
Jan 04, 20242,240.502,326.002,221.002,297.002,297.004,732
Jan 03, 20242,386.002,414.002,081.002,240.502,240.506,808
Jan 02, 20242,370.502,479.502,370.502,392.502,392.504,877
Dec 29, 20232,348.502,385.502,321.502,352.492,352.495,283
Dec 28, 20232,372.502,450.502,340.002,355.502,355.503,164
Dec 27, 20232,231.502,382.002,218.502,357.502,357.504,875
Dec 26, 20232,300.502,300.502,182.502,219.002,219.005,195
Dec 22, 20232,256.502,353.502,241.502,322.502,322.504,670
Dec 21, 20232,194.002,289.502,188.502,245.502,245.504,379
Dec 20, 20232,181.502,275.002,164.502,189.502,189.504,457
Dec 19, 20232,223.502,267.002,140.002,177.002,177.005,687
Dec 18, 20232,224.502,227.002,122.502,193.002,193.004,176
Dec 15, 20232,328.002,348.002,236.002,261.002,261.003,877
Dec 14, 20232,281.002,333.002,241.002,305.002,305.006,679
Dec 13, 20232,199.002,283.002,156.502,276.002,276.005,910
Dec 12, 20232,233.502,257.002,175.502,197.002,197.004,522
Dec 11, 20232,375.002,391.002,127.002,213.002,213.006,515
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...