Euro/Swiss Franc Futures,Jun-20 (RF=F)

CME - CME Delayed Price. Currency in CHF

Add to watchlist

0.9731

-0.0003

(-0.03%)

As of 12:38AM EDT. Market open.

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CHF

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.9734	0.9734	0.9730	0.9731	0.9731	26
May 02, 2024	0.9796	0.9796	0.9715	0.9734	0.9734	694
May 01, 2024	0.9775	0.9802	0.9770	0.9797	0.9797	694
Apr 30, 2024	0.9729	0.9782	0.9723	0.9781	0.9781	1,672
Apr 29, 2024	0.9746	0.9771	0.9717	0.9726	0.9726	1,118
Apr 26, 2024	0.9752	0.9762	0.9727	0.9743	0.9743	590
Apr 25, 2024	0.9746	0.9762	0.9739	0.9753	0.9753	926
Apr 24, 2024	0.9725	0.9755	0.9711	0.9744	0.9744	997
Apr 23, 2024	0.9676	0.9722	0.9671	0.9717	0.9717	1,386
Apr 22, 2024	0.9669	0.9686	0.9652	0.9671	0.9671	893
Apr 19, 2024	0.9670	0.9675	0.9525	0.9652	0.9652	2,198
Apr 18, 2024	0.9673	0.9680	0.9654	0.9669	0.9669	760
Apr 17, 2024	0.9653	0.9678	0.9634	0.9672	0.9672	538
Apr 16, 2024	0.9646	0.9674	0.9641	0.9655	0.9655	363
Apr 15, 2024	0.9677	0.9695	0.9641	0.9653	0.9653	817
Apr 12, 2024	0.9713	0.9720	0.9634	0.9674	0.9674	2,432
Apr 11, 2024	0.9760	0.9774	0.9703	0.9715	0.9715	938
Apr 10, 2024	0.9760	0.9772	0.9745	0.9761	0.9761	1,049
Apr 09, 2024	0.9783	0.9783	0.9756	0.9759	0.9759	604
Apr 08, 2024	0.9726	0.9786	0.9726	0.9776	0.9776	915
Apr 05, 2024	0.9717	0.9769	0.9697	0.9726	0.9726	734
Apr 04, 2024	0.9734	0.9798	0.9713	0.9749	0.9749	2,100
Apr 03, 2024	0.9726	0.9753	0.9724	0.9736	0.9736	710
Apr 02, 2024	0.9665	0.9727	0.9665	0.9723	0.9723	435
Apr 01, 2024	0.9677	0.9680	0.9662	0.9667	0.9667	211
Mar 28, 2024	0.9732	0.9747	0.9671	0.9678	0.9678	1,302
Mar 27, 2024	0.9735	0.9766	0.9732	0.9746	0.9746	859
Mar 26, 2024	0.9694	0.9756	0.9693	0.9731	0.9731	982
Mar 25, 2024	0.9642	0.9691	0.9641	0.9683	0.9683	831
Mar 22, 2024	0.9691	0.9698	0.9634	0.9652	0.9652	3,868
Mar 21, 2024	0.9629	0.9728	0.9614	0.9696	0.9696	3,968
Mar 20, 2024	0.9601	0.9650	0.9597	0.9619	0.9619	716
Mar 19, 2024	0.9592	0.9609	0.9564	0.9591	0.9591	757
Mar 18, 2024	0.9634	0.9634	0.9634	0.9634	0.9634	1,198
Mar 15, 2024	0.9625	0.9625	0.9607	0.9625	0.9625	649
Mar 14, 2024	0.9620	0.9626	0.9610	0.9619	0.9619	3,164
Mar 13, 2024	0.9591	0.9621	0.9591	0.9616	0.9616	5,967
Mar 12, 2024	0.9587	0.9594	0.9572	0.9588	0.9588	12,681
Mar 11, 2024	0.9595	0.9599	0.9574	0.9589	0.9589	3,494
Mar 08, 2024	0.9604	0.9604	0.9573	0.9595	0.9595	762
Mar 07, 2024	0.9610	0.9612	0.9554	0.9599	0.9599	1,562
Mar 06, 2024	0.9583	0.9626	0.9583	0.9607	0.9607	670
Mar 05, 2024	0.9599	0.9609	0.9579	0.9581	0.9581	1,039
Mar 04, 2024	0.9566	0.9612	0.9548	0.9599	0.9599	1,007
Mar 01, 2024	0.9552	0.9595	0.9552	0.9566	0.9566	749
Feb 29, 2024	0.9513	0.9550	0.9507	0.9546	0.9546	876
Feb 28, 2024	0.9519	0.9527	0.9502	0.9513	0.9513	1,986
Feb 27, 2024	0.9539	0.9545	0.9514	0.9528	0.9528	576
Feb 26, 2024	0.9522	0.9545	0.9522	0.9542	0.9542	624
Feb 23, 2024	0.9514	0.9531	0.9505	0.9524	0.9524	1,673
Feb 22, 2024	0.9501	0.9525	0.9483	0.9521	0.9521	1,019
Feb 21, 2024	0.9516	0.9520	0.9486	0.9501	0.9501	426
Feb 20, 2024	0.9477	0.9516	0.9469	0.9512	0.9512	956
Feb 16, 2024	0.9461	0.9480	0.9461	0.9477	0.9477	739
Feb 15, 2024	0.9483	0.9487	0.9453	0.9458	0.9458	2,862
Feb 14, 2024	0.9481	0.9488	0.9472	0.9482	0.9482	7,231
Feb 13, 2024	0.9414	0.9490	0.9412	0.9482	0.9482	1,822
Feb 12, 2024	0.9414	0.9422	0.9395	0.9412	0.9412	1,814
Feb 09, 2024	0.9394	0.9417	0.9392	0.9417	0.9417	988
Feb 08, 2024	0.9398	0.9400	0.9379	0.9399	0.9399	564
Feb 07, 2024	0.9331	0.9399	0.9329	0.9396	0.9396	808
Feb 06, 2024	0.9326	0.9358	0.9325	0.9331	0.9331	399
Feb 05, 2024	0.9325	0.9338	0.9315	0.9326	0.9326	855
Feb 02, 2024	0.9297	0.9335	0.9285	0.9327	0.9327	1,878
Feb 01, 2024	0.9295	0.9313	0.9283	0.9297	0.9297	555
Jan 31, 2024	0.9319	0.9331	0.9279	0.9296	0.9296	1,480
Jan 30, 2024	0.9306	0.9337	0.9291	0.9316	0.9316	1,497
Jan 29, 2024	0.9345	0.9345	0.9294	0.9304	0.9304	1,982
Jan 26, 2024	0.9376	0.9376	0.9335	0.9354	0.9354	652
Jan 25, 2024	0.9363	0.9394	0.9361	0.9370	0.9370	1,454
Jan 24, 2024	0.9411	0.9415	0.9359	0.9368	0.9368	751
Jan 23, 2024	0.9423	0.9427	0.9404	0.9412	0.9412	1,199
Jan 22, 2024	0.9432	0.9438	0.9414	0.9423	0.9423	4,856
Jan 19, 2024	0.9408	0.9436	0.9408	0.9432	0.9432	965
Jan 18, 2024	0.9373	0.9409	0.9373	0.9408	0.9408	844
Jan 17, 2024	0.9333	0.9383	0.9322	0.9376	0.9376	1,944
Jan 16, 2024	0.9302	0.9348	0.9302	0.9325	0.9325	1,297
Jan 12, 2024	0.9307	0.9322	0.9288	0.9303	0.9303	603
Jan 11, 2024	0.9298	0.9334	0.9284	0.9322	0.9322	912
Jan 10, 2024	0.9275	0.9302	0.9272	0.9300	0.9300	1,137
Jan 09, 2024	0.9245	0.9279	0.9240	0.9271	0.9271	890
Jan 08, 2024	0.9258	0.9275	0.9242	0.9244	0.9244	811
Jan 05, 2024	0.9266	0.9287	0.9248	0.9258	0.9258	726
Jan 04, 2024	0.9230	0.9287	0.9230	0.9274	0.9274	1,064
Jan 03, 2024	0.9260	0.9295	0.9227	0.9242	0.9242	1,568
Jan 02, 2024	0.9243	0.9291	0.9238	0.9254	0.9254	1,514
Dec 29, 2023	0.9297	0.9297	0.9211	0.9245	0.9245	1,562
Dec 28, 2023	0.9315	0.9315	0.9215	0.9289	0.9289	2,182
Dec 27, 2023	0.9371	0.9392	0.9303	0.9313	0.9313	1,540
Dec 26, 2023	0.9389	0.9396	0.9370	0.9377	0.9377	225
Dec 22, 2023	0.9376	0.9380	0.9347	0.9379	0.9379	2,598
Dec 21, 2023	0.9391	0.9400	0.9363	0.9376	0.9376	1,069
Dec 20, 2023	0.9392	0.9409	0.9374	0.9391	0.9391	980
Dec 19, 2023	0.9422	0.9434	0.9387	0.9395	0.9395	652
Dec 18, 2023	0.9486	0.9487	0.9475	0.9486	0.9486	278
Dec 15, 2023	0.9534	0.9542	0.9458	0.9482	0.9482	1,332
Dec 14, 2023	0.9473	0.9539	0.9459	0.9519	0.9519	3,181
Dec 13, 2023	0.9448	0.9490	0.9436	0.9465	0.9465	6,952
Dec 12, 2023	0.9438	0.9476	0.9436	0.9446	0.9446	2,549
Dec 11, 2023	0.9467	0.9480	0.9442	0.9449	0.9449	1,906
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7319+0.0005(+0.06%)

CRUDE OIL79.20+0.25(+0.32%)

Bitcoin CAD81,391.16+2,970.08(+3.79%)

Euro/Swiss Franc Futures,Jun-20 (RF=F)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7319
+0.0005(+0.06%)

CRUDE OIL
79.20
+0.25(+0.32%)

Bitcoin CAD
81,391.16
+2,970.08(+3.79%)