Canada markets closed

Euro/Swiss Franc Futures,Sep-20 (RFU24.CME)

CME - CME Delayed Price. Currency in CHF
Add to watchlist
0.9722+0.0010 (+0.10%)
As of 10:46AM EDT. Market open.
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.97950.97950.97950.97950.9795-
May 16, 20240.97600.97600.97600.97600.9760-
May 15, 20240.97370.97370.97370.97370.9737-
May 14, 20240.97220.97240.97220.97240.97245
May 13, 20240.97120.97120.97120.97120.9712-
May 10, 20240.96780.96780.96780.96780.9678-
May 09, 20240.96800.96800.96800.96800.9680-
May 08, 20240.96800.96820.96720.96720.96729
May 07, 20240.96870.96870.96870.96870.9687-
May 06, 20240.96720.96720.96720.96720.9672-
May 03, 20240.96550.96550.96550.96550.9655-
May 02, 20240.96740.96740.96740.96740.9674-
May 01, 20240.97360.97360.97360.97360.97361
Apr 30, 20240.97200.97200.97200.97200.9720-
Apr 29, 20240.96650.96650.96650.96650.9665-
Apr 26, 20240.96900.96900.96820.96820.96821
Apr 25, 20240.96900.96920.96900.96920.96921
Apr 24, 20240.96840.96840.96840.96840.9684-
Apr 23, 20240.96600.96600.96570.96570.96572
Apr 22, 20240.96100.96100.96100.96100.9610-
Apr 19, 20240.95800.95920.95800.95920.95922
Apr 18, 20240.96090.96090.96090.96090.9609-
Apr 17, 20240.95800.96120.95800.96120.96121
Apr 16, 20240.95940.95970.95940.95940.95943
Apr 15, 20240.95930.95930.95930.95930.9593-
Apr 12, 20240.96140.96140.96140.96140.9614-
Apr 11, 20240.96540.96540.96540.96540.9654-
Apr 10, 20240.96980.96990.96980.96990.96991
Apr 09, 20240.96980.96980.96980.96980.9698-
Apr 08, 20240.97160.97160.97160.97160.9716-
Apr 05, 20240.96670.96670.96670.96670.9667-
Apr 04, 20240.96890.96890.96890.96890.9689-
Apr 03, 20240.96740.96770.96740.96770.96772
Apr 02, 20240.96640.96640.96640.96640.9664-
Apr 01, 20240.96100.96100.96100.96100.9610-
Mar 28, 20240.96190.96190.96190.96190.9619-
Mar 27, 20240.96880.96880.96880.96880.9688-
Mar 26, 20240.96720.96720.96720.96720.9672-
Mar 25, 20240.96240.96240.96240.96240.9624-
Mar 22, 20240.95940.95940.95940.95940.9594-
Mar 21, 20240.96380.96380.96380.96380.9638-
Mar 20, 20240.95470.95620.95460.95620.95624
Mar 19, 20240.95360.95360.95360.95360.95364
Mar 18, 20240.95410.95410.95410.95410.9541-
Mar 15, 20240.95140.95140.95140.95140.9514-
Mar 14, 20240.95110.95110.95110.95110.9511-
Mar 13, 20240.95040.95040.95040.95040.9504-
Mar 12, 20240.94770.94770.94770.94770.9477-
Mar 11, 20240.94780.94780.94780.94780.9478-
Mar 08, 20240.94840.94840.94840.94840.9484-
Mar 07, 20240.94870.94870.94870.94870.9487-
Mar 06, 20240.94940.94940.94940.94940.9494-
Mar 05, 20240.94680.94680.94680.94680.9468-
Mar 04, 20240.94840.94840.94840.94840.9484-
Mar 01, 20240.94510.94510.94510.94510.9451-
Feb 29, 20240.94320.94320.94320.94320.9432-
Feb 28, 20240.94020.94020.94020.94020.9402-
Feb 27, 20240.94170.94170.94170.94170.9417-
Feb 26, 20240.94290.94290.94290.94290.9429-
Feb 23, 20240.94140.94140.94140.94140.9414-
Feb 22, 20240.94100.94100.94100.94100.9410-
Feb 21, 20240.93900.93900.93900.93900.9390-
Feb 20, 20240.94020.94020.94020.94020.9402-
Feb 16, 20240.93680.93680.93680.93680.9368-
Feb 15, 20240.93490.93490.93490.93490.9349-
Feb 14, 20240.93730.93730.93730.93730.9373-
Feb 13, 20240.93720.93720.93720.93720.9372-
Feb 12, 20240.93090.93090.93090.93090.9309-
Feb 09, 20240.93130.93130.93130.93130.9313-
Feb 08, 20240.92970.92970.92970.92970.9297-
Feb 07, 20240.92930.92930.92930.92930.9293-
Feb 06, 20240.92320.92320.92320.92320.9232-
Feb 05, 20240.92270.92270.92270.92270.9227-
Feb 02, 20240.92260.92260.92260.92260.9226-
Feb 01, 20240.91980.91980.91980.91980.9198-
Jan 31, 20240.92000.92000.92000.92000.9200-
Jan 30, 20240.92180.92180.92180.92180.9218-
Jan 29, 20240.92070.92070.92070.92070.9207-
Jan 26, 20240.92560.92560.92560.92560.9256-
Jan 25, 20240.92740.92740.92740.92740.9274-
Jan 24, 20240.92690.92690.92690.92690.9269-
Jan 23, 20240.93120.93120.93120.93120.9312-
Jan 22, 20240.93220.93220.93220.93220.9322-
Jan 19, 20240.93300.93300.93300.93300.9330-
Jan 18, 20240.93090.93090.93090.93090.9309-
Jan 17, 20240.92750.92750.92750.92750.9275-
Jan 16, 20240.92280.92280.92280.92280.9228-
Jan 12, 20240.92080.92080.92080.92080.9208-
Jan 11, 20240.92250.92250.92250.92250.9225-
Jan 10, 20240.92060.92060.92060.92060.9206-
Jan 09, 20240.91790.91790.91790.91790.9179-
Jan 08, 20240.91520.91520.91520.91520.9152-
Jan 05, 20240.91660.91660.91660.91660.9166-
Jan 04, 20240.91840.91840.91840.91840.9184-
Jan 03, 20240.91550.91550.91550.91550.9155-
Jan 02, 20240.91650.91650.91650.91650.9165-
Dec 29, 20230.91570.91570.91570.91570.9157-
Dec 28, 20230.92030.92030.92030.92030.9203-
Dec 27, 20230.92250.92250.92250.92250.9225-
Dec 26, 20230.92890.92890.92890.92890.9289-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...