Canada markets open in 8 hours 37 minutes

Ether Futures,Jun-2024 (ETHM24.CME)

CME - CME Delayed Price. Currency in USD
Add to watchlist
3,390.50-26.50 (-0.78%)
As of 12:27AM EDT. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20243,405.003,425.503,387.003,390.503,390.50215
Jun 25, 20243,342.503,428.503,326.003,417.003,417.006,514
Jun 24, 20243,430.503,432.003,227.503,287.003,287.006,514
Jun 21, 20243,520.503,549.503,446.003,534.503,534.504,154
Jun 20, 20243,467.003,629.003,467.003,535.503,535.507,452
Jun 19, 2024------
Jun 18, 20243,535.003,535.003,354.003,427.003,427.003,722
Jun 17, 20243,575.003,671.503,473.003,563.503,563.505,083
Jun 14, 20243,501.003,544.503,371.003,410.003,410.002,721
Jun 13, 20243,575.503,582.503,436.003,493.503,493.504,330
Jun 12, 20243,512.503,672.003,479.003,541.503,541.504,018
Jun 11, 20243,682.503,694.503,440.503,508.003,508.006,327
Jun 10, 20243,741.503,742.503,662.503,690.003,690.002,483
Jun 07, 20243,823.503,877.003,594.503,709.503,709.505,648
Jun 06, 20243,884.003,911.503,788.003,820.003,820.002,621
Jun 05, 20243,843.503,921.503,800.003,913.503,913.504,089
Jun 04, 20243,799.003,862.003,748.503,832.003,832.002,924
Jun 03, 20243,804.003,886.503,781.003,797.003,797.003,079
May 31, 20243,780.503,879.503,743.003,809.003,809.004,310
May 30, 20243,796.003,860.003,734.503,795.003,795.003,293
May 29, 20243,875.003,917.003,773.503,776.003,776.003,222
May 28, 20243,838.004,003.003,800.503,870.503,870.503,619
May 24, 20243,877.503,890.503,662.503,781.503,781.502,590
May 23, 20243,810.003,990.003,565.003,826.003,826.001,674
May 22, 20243,802.503,859.503,702.503,774.503,774.50951
May 21, 20243,669.003,884.503,655.003,754.003,754.002,426
May 20, 20243,119.503,620.503,086.003,485.003,485.00959
May 17, 20242,985.003,158.502,981.503,127.503,127.50213
May 16, 20243,057.503,081.002,967.002,982.002,982.00221
May 15, 20242,930.503,066.002,912.003,064.503,064.50309
May 14, 20242,981.502,990.502,900.002,925.502,925.50161
May 13, 20242,967.003,017.002,894.502,991.002,991.00131
May 10, 20243,071.503,089.002,908.502,929.002,929.00215
May 09, 20242,998.503,059.502,988.003,058.003,058.00127
May 08, 20243,071.503,071.502,978.503,032.003,032.00244
May 07, 20243,125.503,168.503,089.003,089.003,089.0099
May 06, 20243,173.503,268.003,101.003,113.503,113.50156
May 03, 20243,041.503,162.503,013.503,113.003,113.0074
May 02, 20243,000.503,039.002,926.503,032.003,032.0064
May 01, 20243,009.503,032.002,855.002,950.002,950.00114
Apr 30, 20243,257.503,257.502,950.002,950.002,950.00121
Apr 29, 20243,356.003,359.003,183.503,223.003,223.0052
Apr 26, 20243,177.503,210.503,159.003,184.003,184.0064
Apr 25, 20243,212.003,222.003,171.003,215.503,215.506
Apr 24, 20243,339.003,339.003,183.003,186.503,186.5028
Apr 23, 20243,269.003,304.503,269.003,285.503,285.506
Apr 22, 20243,241.003,257.503,239.503,250.003,250.0014
Apr 19, 20243,142.503,161.503,116.503,161.503,161.5066
Apr 18, 20243,094.503,143.503,082.503,130.003,130.0021
Apr 17, 20243,048.003,063.502,990.503,063.503,063.504
Apr 16, 20243,152.003,182.503,083.003,121.003,121.0010
Apr 15, 20243,224.003,240.003,177.503,177.503,177.508
Apr 12, 20243,552.503,552.503,286.003,287.503,287.5016
Apr 11, 20243,610.503,610.503,610.503,610.503,610.50-
Apr 10, 20243,576.003,611.003,513.503,611.003,611.0047
Apr 09, 20243,575.503,609.503,561.503,609.503,609.504
Apr 08, 20243,663.003,805.003,663.003,805.003,805.0019
Apr 05, 20243,375.003,409.003,329.003,409.003,409.005
Apr 04, 20243,433.503,490.003,433.503,453.003,453.002
Apr 03, 20243,296.003,427.003,296.003,417.003,417.0010
Apr 02, 20243,411.503,411.503,369.503,376.003,376.009
Apr 01, 20243,771.503,771.503,564.503,595.003,595.0017
Mar 28, 20243,713.003,713.003,688.503,688.503,688.502
Mar 27, 20243,715.503,715.503,602.503,602.503,602.501
Mar 26, 20243,688.503,688.503,688.503,688.503,688.50-
Mar 25, 20243,711.003,779.503,711.003,779.503,779.509
Mar 22, 20243,590.003,590.003,472.503,472.503,472.504
Mar 21, 20243,678.003,678.003,586.503,586.503,586.5012
Mar 20, 20243,213.503,515.503,213.503,515.503,515.505
Mar 19, 20243,350.003,474.003,343.003,474.003,474.0017
Mar 18, 20243,777.503,777.503,610.003,610.003,610.001
Mar 15, 20243,820.003,822.503,820.003,822.503,822.501
Mar 14, 20243,915.503,915.503,915.503,915.503,915.50-
Mar 13, 20244,147.004,147.004,147.004,147.004,147.00-
Mar 12, 20244,250.004,250.004,116.504,116.504,116.505
Mar 11, 20244,181.004,181.004,181.004,181.004,181.00-
Mar 08, 20244,094.004,094.004,094.004,094.004,094.00-
Mar 07, 20244,086.504,086.504,086.504,086.504,086.50-
Mar 06, 20243,963.504,018.503,963.504,018.504,018.503
Mar 05, 20243,529.503,529.503,529.503,529.503,529.50-
Mar 04, 20243,663.503,770.003,663.503,734.003,734.0015
Mar 01, 20243,563.003,590.003,556.503,590.003,590.006
Feb 29, 20243,605.003,605.003,528.503,528.503,528.507
Feb 28, 20243,423.003,423.003,423.003,423.003,423.00-
Feb 27, 20243,400.003,400.003,386.503,386.503,386.508
Feb 26, 20243,285.503,321.003,272.503,321.003,321.005
Feb 23, 20243,068.003,068.003,068.003,068.003,068.00-
Feb 22, 20243,122.003,122.003,122.003,122.003,122.00-
Feb 21, 20243,015.003,015.003,015.003,015.003,015.00-
Feb 20, 20243,059.003,097.003,054.503,097.003,097.004
Feb 16, 20242,883.002,883.002,883.002,883.002,883.00-
Feb 15, 20242,960.502,960.502,930.502,930.502,930.501
Feb 14, 20242,855.502,882.502,855.502,859.002,859.005
Feb 13, 20242,780.002,780.002,707.002,712.502,712.506
Feb 12, 20242,730.002,730.002,730.002,730.002,730.00-
Feb 09, 20242,567.502,567.502,567.502,567.502,567.50-
Feb 08, 20242,550.002,550.002,504.502,504.502,504.501
Feb 07, 20242,517.002,517.002,517.002,517.002,517.00-
Feb 06, 20242,453.002,453.002,453.002,453.002,453.00-
Feb 05, 20242,358.502,374.502,349.002,363.502,363.5010
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...