Euro FX Futures,Jun-2024 (6EM24.CME)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 11:18PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.0746 | 1.0759 | 1.0744 | 1.0752 | 1.0752 | 13,503 |
| 02 May 2024 | 1.0732 | 1.0750 | 1.0694 | 1.0750 | 1.0750 | 201,668 |
| 01 May 2024 | 1.0688 | 1.0754 | 1.0670 | 1.0748 | 1.0748 | 201,668 |
| 30 Apr 2024 | 1.0743 | 1.0756 | 1.0685 | 1.0698 | 1.0698 | 252,455 |
| 29 Apr 2024 | 1.0715 | 1.0755 | 1.0711 | 1.0746 | 1.0746 | 207,509 |
| 26 Apr 2024 | 1.0754 | 1.0776 | 1.0696 | 1.0728 | 1.0728 | 225,035 |
| 25 Apr 2024 | 1.0724 | 1.0764 | 1.0701 | 1.0750 | 1.0750 | 222,968 |
| 24 Apr 2024 | 1.0728 | 1.0738 | 1.0702 | 1.0717 | 1.0717 | 145,709 |
| 23 Apr 2024 | 1.0677 | 1.0736 | 1.0662 | 1.0728 | 1.0728 | 222,013 |
| 22 Apr 2024 | 1.0677 | 1.0695 | 1.0648 | 1.0683 | 1.0683 | 133,525 |
| 19 Apr 2024 | 1.0668 | 1.0703 | 1.0635 | 1.0675 | 1.0675 | 209,213 |
| 18 Apr 2024 | 1.0699 | 1.0716 | 1.0667 | 1.0670 | 1.0670 | 156,472 |
| 17 Apr 2024 | 1.0645 | 1.0706 | 1.0633 | 1.0697 | 1.0697 | 200,574 |
| 16 Apr 2024 | 1.0653 | 1.0681 | 1.0628 | 1.0658 | 1.0658 | 259,272 |
| 15 Apr 2024 | 1.0667 | 1.0693 | 1.0648 | 1.0653 | 1.0653 | 254,140 |
| 12 Apr 2024 | 1.0754 | 1.0758 | 1.0651 | 1.0668 | 1.0668 | 282,189 |
| 11 Apr 2024 | 1.0771 | 1.0785 | 1.0728 | 1.0754 | 1.0754 | 260,590 |
| 10 Apr 2024 | 1.0886 | 1.0897 | 1.0759 | 1.0766 | 1.0766 | 294,214 |
| 09 Apr 2024 | 1.0891 | 1.0916 | 1.0878 | 1.0884 | 1.0884 | 142,390 |
| 08 Apr 2024 | 1.0869 | 1.0893 | 1.0852 | 1.0889 | 1.0889 | 148,986 |
| 05 Apr 2024 | 1.0871 | 1.0879 | 1.0822 | 1.0866 | 1.0866 | 211,079 |
| 04 Apr 2024 | 1.0868 | 1.0908 | 1.0863 | 1.0882 | 1.0882 | 200,896 |
| 03 Apr 2024 | 1.0805 | 1.0870 | 1.0797 | 1.0868 | 1.0868 | 200,069 |
| 02 Apr 2024 | 1.0776 | 1.0813 | 1.0758 | 1.0797 | 1.0797 | 239,689 |
| 01 Apr 2024 | 1.0812 | 1.0833 | 1.0764 | 1.0770 | 1.0770 | 151,887 |
| 28 Mar 2024 | 1.0862 | 1.0862 | 1.0809 | 1.0821 | 1.0821 | 242,746 |
| 27 Mar 2024 | 1.0868 | 1.0874 | 1.0846 | 1.0857 | 1.0857 | 158,436 |
| 26 Mar 2024 | 1.0875 | 1.0901 | 1.0862 | 1.0869 | 1.0869 | 171,565 |
| 25 Mar 2024 | 1.0843 | 1.0880 | 1.0839 | 1.0873 | 1.0873 | 155,869 |
| 22 Mar 2024 | 1.0902 | 1.0905 | 1.0840 | 1.0841 | 1.0841 | 250,627 |
| 21 Mar 2024 | 1.0962 | 1.0982 | 1.0893 | 1.0900 | 1.0900 | 290,152 |
| 20 Mar 2024 | 1.0905 | 1.0963 | 1.0876 | 1.0955 | 1.0955 | 233,289 |
| 19 Mar 2024 | 1.0912 | 1.0917 | 1.0875 | 1.0903 | 1.0903 | 187,147 |
| 18 Mar 2024 | 1.0932 | 1.0947 | 1.0907 | 1.0911 | 1.0911 | 150,384 |
| 15 Mar 2024 | 1.0928 | 1.0941 | 1.0914 | 1.0932 | 1.0932 | 207,446 |
| 14 Mar 2024 | 1.0992 | 1.0997 | 1.0922 | 1.0927 | 1.0927 | 263,807 |
| 13 Mar 2024 | 1.0969 | 1.1007 | 1.0964 | 1.0995 | 1.0995 | 407,056 |
| 12 Mar 2024 | 1.0969 | 1.0987 | 1.0946 | 1.0969 | 1.0969 | 172,795 |
| 11 Mar 2024 | 1.0984 | 1.0992 | 1.0959 | 1.0969 | 1.0969 | 95,882 |
| 08 Mar 2024 | 1.0993 | 1.1026 | 1.0963 | 1.0986 | 1.0986 | 48,336 |
| 07 Mar 2024 | 1.0943 | 1.0994 | 1.0913 | 1.0992 | 1.0992 | 38,138 |
| 06 Mar 2024 | 1.0903 | 1.0962 | 1.0889 | 1.0943 | 1.0943 | 12,711 |
| 05 Mar 2024 | 1.0903 | 1.0923 | 1.0886 | 1.0899 | 1.0899 | 5,368 |
| 04 Mar 2024 | 1.0889 | 1.0913 | 1.0884 | 1.0903 | 1.0903 | 6,942 |
| 01 Mar 2024 | 1.0851 | 1.0890 | 1.0846 | 1.0889 | 1.0889 | 5,094 |
| 29 Feb 2024 | 1.0888 | 1.0904 | 1.0844 | 1.0850 | 1.0850 | 2,533 |
| 28 Feb 2024 | 1.0895 | 1.0896 | 1.0847 | 1.0884 | 1.0884 | 1,217 |
| 27 Feb 2024 | 1.0900 | 1.0916 | 1.0886 | 1.0896 | 1.0896 | 1,800 |
| 26 Feb 2024 | 1.0870 | 1.0910 | 1.0864 | 1.0898 | 1.0898 | 2,103 |
| 23 Feb 2024 | 1.0877 | 1.0889 | 1.0863 | 1.0875 | 1.0875 | 6,526 |
| 22 Feb 2024 | 1.0872 | 1.0938 | 1.0856 | 1.0873 | 1.0873 | 2,537 |
| 21 Feb 2024 | 1.0862 | 1.0875 | 1.0845 | 1.0869 | 1.0869 | 456 |
| 20 Feb 2024 | 1.0831 | 1.0891 | 1.0816 | 1.0860 | 1.0860 | 1,543 |
| 16 Feb 2024 | 1.0829 | 1.0841 | 1.0788 | 1.0831 | 1.0831 | 866 |
| 15 Feb 2024 | 1.0783 | 1.0838 | 1.0783 | 1.0823 | 1.0823 | 1,081 |
| 14 Feb 2024 | 1.0769 | 1.0789 | 1.0753 | 1.0783 | 1.0783 | 933 |
| 13 Feb 2024 | 1.0829 | 1.0870 | 1.0757 | 1.0757 | 1.0757 | 1,127 |
| 12 Feb 2024 | 1.0848 | 1.0861 | 1.0812 | 1.0825 | 1.0825 | 354 |
| 09 Feb 2024 | 1.0834 | 1.0852 | 1.0820 | 1.0838 | 1.0838 | 781 |
| 08 Feb 2024 | 1.0833 | 1.0844 | 1.0800 | 1.0832 | 1.0832 | 641 |
| 07 Feb 2024 | 1.0815 | 1.0841 | 1.0814 | 1.0830 | 1.0830 | 488 |
| 06 Feb 2024 | 1.0800 | 1.0821 | 1.0782 | 1.0809 | 1.0809 | 1,530 |
| 05 Feb 2024 | 1.0840 | 1.0845 | 1.0785 | 1.0802 | 1.0802 | 1,172 |
| 02 Feb 2024 | 1.0936 | 1.0955 | 1.0842 | 1.0853 | 1.0853 | 1,023 |
| 01 Feb 2024 | 1.0871 | 1.0935 | 1.0841 | 1.0933 | 1.0933 | 1,045 |
| 31 Jan 2024 | 1.0903 | 1.0946 | 1.0853 | 1.0901 | 1.0901 | 1,993 |
| 30 Jan 2024 | 1.0898 | 1.0917 | 1.0880 | 1.0907 | 1.0907 | 569 |
| 29 Jan 2024 | 1.0904 | 1.0907 | 1.0859 | 1.0881 | 1.0881 | 702 |
| 26 Jan 2024 | 1.0907 | 1.0948 | 1.0875 | 1.0920 | 1.0920 | 906 |
| 25 Jan 2024 | 1.0944 | 1.0960 | 1.0885 | 1.0898 | 1.0898 | 684 |
| 24 Jan 2024 | 1.0919 | 1.0994 | 1.0919 | 1.0952 | 1.0952 | 931 |
| 23 Jan 2024 | 1.0941 | 1.0979 | 1.0886 | 1.0908 | 1.0908 | 597 |
| 22 Jan 2024 | 1.0960 | 1.0971 | 1.0946 | 1.0948 | 1.0948 | 332 |
| 19 Jan 2024 | 1.0942 | 1.0957 | 1.0930 | 1.0957 | 1.0957 | 642 |
| 18 Jan 2024 | 1.0948 | 1.0970 | 1.0913 | 1.0926 | 1.0926 | 890 |
| 17 Jan 2024 | 1.0941 | 1.0948 | 1.0911 | 1.0940 | 1.0940 | 1,220 |
| 16 Jan 2024 | 1.1015 | 1.1034 | 1.0928 | 1.0940 | 1.0940 | 2,369 |
| 12 Jan 2024 | 1.1041 | 1.1053 | 1.1011 | 1.1025 | 1.1025 | 1,276 |
| 11 Jan 2024 | 1.1048 | 1.1080 | 1.1001 | 1.1050 | 1.1050 | 717 |
| 10 Jan 2024 | 1.1002 | 1.1043 | 1.0998 | 1.1041 | 1.1041 | 377 |
| 09 Jan 2024 | 1.1031 | 1.1035 | 1.0985 | 1.0997 | 1.0997 | 329 |
| 08 Jan 2024 | 1.1015 | 1.1050 | 1.1003 | 1.1034 | 1.1034 | 341 |
| 05 Jan 2024 | 1.1024 | 1.1068 | 1.0957 | 1.1019 | 1.1019 | 535 |
| 04 Jan 2024 | 1.1004 | 1.1042 | 1.0995 | 1.1021 | 1.1021 | 794 |
| 03 Jan 2024 | 1.1036 | 1.1036 | 1.0970 | 1.0993 | 1.0993 | 411 |
| 02 Jan 2024 | 1.1113 | 1.1119 | 1.1014 | 1.1021 | 1.1021 | 1,162 |
| 29 Dec 2023 | 1.1152 | 1.1158 | 1.1116 | 1.1117 | 1.1117 | 429 |
| 28 Dec 2023 | 1.1192 | 1.1209 | 1.1135 | 1.1142 | 1.1142 | 260 |
| 27 Dec 2023 | 1.1120 | 1.1200 | 1.1116 | 1.1180 | 1.1180 | 302 |
| 26 Dec 2023 | 1.1103 | 1.1126 | 1.1092 | 1.1126 | 1.1126 | 120 |
| 22 Dec 2023 | 1.1093 | 1.1119 | 1.1076 | 1.1096 | 1.1096 | 259 |
| 21 Dec 2023 | 1.1023 | 1.1092 | 1.1021 | 1.1080 | 1.1080 | 680 |
| 20 Dec 2023 | 1.1056 | 1.1057 | 1.1018 | 1.1029 | 1.1029 | 276 |
| 19 Dec 2023 | 1.1007 | 1.1066 | 1.1007 | 1.1060 | 1.1060 | 354 |
| 18 Dec 2023 | 1.0997 | 1.1014 | 1.0994 | 1.1001 | 1.1001 | 217 |
| 15 Dec 2023 | 1.1072 | 1.1078 | 1.0984 | 1.0985 | 1.0985 | 284 |
| 14 Dec 2023 | 1.0981 | 1.1095 | 1.0974 | 1.1078 | 1.1078 | 470 |
| 13 Dec 2023 | 1.0890 | 1.0978 | 1.0871 | 1.0978 | 1.0978 | 623 |
| 12 Dec 2023 | 1.0856 | 1.0894 | 1.0856 | 1.0882 | 1.0882 | 128 |
| 11 Dec 2023 | 1.0859 | 1.0863 | 1.0838 | 1.0853 | 1.0853 | 181 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.