Micro EUR/USD Futures,Sep-2024 (M6EU24.CME)
CME - CME Delayed Price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 1.0914 | 1.0932 | 1.0902 | 1.0914 | 1.0914 | 1,265 |
| May 20, 2024 | 1.0947 | 1.0947 | 1.0914 | 1.0924 | 1.0924 | 1,233 |
| May 17, 2024 | 1.0927 | 1.0937 | 1.0895 | 1.0935 | 1.0935 | 1,233 |
| May 16, 2024 | 1.0948 | 1.0955 | 1.0915 | 1.0931 | 1.0931 | 1,425 |
| May 15, 2024 | 1.0877 | 1.0946 | 1.0875 | 1.0939 | 1.0939 | 2,411 |
| May 14, 2024 | 1.0849 | 1.0886 | 1.0829 | 1.0881 | 1.0881 | 967 |
| May 13, 2024 | 1.0836 | 1.0867 | 1.0828 | 1.0851 | 1.0851 | 807 |
| May 10, 2024 | 1.0847 | 1.0851 | 1.0821 | 1.0835 | 1.0835 | 696 |
| May 09, 2024 | 1.0805 | 1.0845 | 1.0786 | 1.0844 | 1.0844 | 908 |
| May 08, 2024 | 1.0817 | 1.0820 | 1.0799 | 1.0809 | 1.0809 | 630 |
| May 07, 2024 | 1.0830 | 1.0851 | 1.0813 | 1.0815 | 1.0815 | 542 |
| May 06, 2024 | 1.0829 | 1.0854 | 1.0820 | 1.0839 | 1.0839 | 305 |
| May 03, 2024 | 1.0793 | 1.0876 | 1.0790 | 1.0832 | 1.0832 | 1,052 |
| May 02, 2024 | 1.0789 | 1.0795 | 1.0740 | 1.0795 | 1.0795 | 1,110 |
| May 01, 2024 | 1.0735 | 1.0800 | 1.0716 | 1.0794 | 1.0794 | 1,469 |
| Apr 30, 2024 | 1.0784 | 1.0801 | 1.0731 | 1.0744 | 1.0744 | 1,910 |
| Apr 29, 2024 | 1.0766 | 1.0800 | 1.0758 | 1.0791 | 1.0791 | 951 |
| Apr 26, 2024 | 1.0796 | 1.0820 | 1.0743 | 1.0773 | 1.0773 | 799 |
| Apr 25, 2024 | 1.0762 | 1.0806 | 1.0749 | 1.0796 | 1.0796 | 1,096 |
| Apr 24, 2024 | 1.0770 | 1.0780 | 1.0749 | 1.0762 | 1.0762 | 572 |
| Apr 23, 2024 | 1.0724 | 1.0780 | 1.0708 | 1.0773 | 1.0773 | 1,210 |
| Apr 22, 2024 | 1.0728 | 1.0740 | 1.0695 | 1.0729 | 1.0729 | 719 |
| Apr 19, 2024 | 1.0715 | 1.0747 | 1.0681 | 1.0721 | 1.0721 | 3,958 |
| Apr 18, 2024 | 1.0742 | 1.0760 | 1.0713 | 1.0716 | 1.0716 | 741 |
| Apr 17, 2024 | 1.0690 | 1.0750 | 1.0679 | 1.0742 | 1.0742 | 3,402 |
| Apr 16, 2024 | 1.0698 | 1.0725 | 1.0672 | 1.0703 | 1.0703 | 7,676 |
| Apr 15, 2024 | 1.0700 | 1.0735 | 1.0693 | 1.0698 | 1.0698 | 6,032 |
| Apr 12, 2024 | 1.0800 | 1.0801 | 1.0698 | 1.0712 | 1.0712 | 9,762 |
| Apr 11, 2024 | 1.0816 | 1.0823 | 1.0772 | 1.0799 | 1.0799 | 11,323 |
| Apr 10, 2024 | 1.0934 | 1.0939 | 1.0804 | 1.0811 | 1.0811 | 2,462 |
| Apr 09, 2024 | 1.0936 | 1.0958 | 1.0922 | 1.0927 | 1.0927 | 316 |
| Apr 08, 2024 | 1.0904 | 1.0935 | 1.0896 | 1.0932 | 1.0932 | 281 |
| Apr 05, 2024 | 1.0913 | 1.0920 | 1.0867 | 1.0910 | 1.0910 | 1,224 |
| Apr 04, 2024 | 1.0912 | 1.0951 | 1.0907 | 1.0925 | 1.0925 | 911 |
| Apr 03, 2024 | 1.0847 | 1.0914 | 1.0842 | 1.0912 | 1.0912 | 1,652 |
| Apr 02, 2024 | 1.0815 | 1.0852 | 1.0803 | 1.0841 | 1.0841 | 3,535 |
| Apr 01, 2024 | 1.0857 | 1.0875 | 1.0809 | 1.0815 | 1.0815 | 4,354 |
| Mar 28, 2024 | 1.0888 | 1.0903 | 1.0852 | 1.0865 | 1.0865 | 4,673 |
| Mar 27, 2024 | 1.0901 | 1.0916 | 1.0889 | 1.0900 | 1.0900 | 1,588 |
| Mar 26, 2024 | 1.0917 | 1.0944 | 1.0905 | 1.0913 | 1.0913 | 1,525 |
| Mar 25, 2024 | 1.0886 | 1.0922 | 1.0881 | 1.0916 | 1.0916 | 1,524 |
| Mar 22, 2024 | 1.0941 | 1.0947 | 1.0884 | 1.0884 | 1.0884 | 2,566 |
| Mar 21, 2024 | 1.1010 | 1.1020 | 1.0938 | 1.0943 | 1.0943 | 1,940 |
| Mar 20, 2024 | 1.0946 | 1.1006 | 1.0919 | 1.0997 | 1.0997 | 2,026 |
| Mar 19, 2024 | 1.0956 | 1.0959 | 1.0919 | 1.0946 | 1.0946 | 2,315 |
| Mar 18, 2024 | 1.0954 | 1.0954 | 1.0954 | 1.0954 | 1.0954 | 2,315 |
| Mar 15, 2024 | 1.0975 | 1.0975 | 1.0975 | 1.0975 | 1.0975 | - |
| Mar 14, 2024 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | - |
| Mar 13, 2024 | 1.1038 | 1.1038 | 1.1038 | 1.1038 | 1.1038 | - |
| Mar 12, 2024 | 1.1011 | 1.1011 | 1.1011 | 1.1011 | 1.1011 | - |
| Mar 11, 2024 | 1.1011 | 1.1011 | 1.1011 | 1.1011 | 1.1011 | - |
| Mar 08, 2024 | 1.1029 | 1.1029 | 1.1029 | 1.1029 | 1.1029 | - |
| Mar 07, 2024 | 1.1034 | 1.1034 | 1.1034 | 1.1034 | 1.1034 | - |
| Mar 06, 2024 | 1.0985 | 1.0985 | 1.0985 | 1.0985 | 1.0985 | - |
| Mar 05, 2024 | 1.0942 | 1.0942 | 1.0942 | 1.0942 | 1.0942 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.