Euro FX Futures,Dec-2025 (6EZ25.CME)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 1.0989 | 1.0989 | 1.0989 | 1.0989 | 1.0989 | - |
| 24 June 2024 | 1.1009 | 1.1009 | 1.1009 | 1.1009 | 1.1009 | - |
| 21 June 2024 | 1.0967 | 1.0967 | 1.0967 | 1.0967 | 1.0967 | - |
| 20 June 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | - |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 1.1011 | 1.1011 | 1.1010 | 1.1010 | 1.1010 | 1 |
| 17 June 2024 | 1.1012 | 1.1012 | 1.1012 | 1.1012 | 1.1012 | - |
| 14 June 2024 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | - |
| 13 June 2024 | 1.1004 | 1.1004 | 1.1004 | 1.1004 | 1.1004 | - |
| 12 June 2024 | 1.1075 | 1.1075 | 1.1075 | 1.1075 | 1.1075 | - |
| 11 June 2024 | 1.1012 | 1.1012 | 1.1012 | 1.1012 | 1.1012 | - |
| 10 June 2024 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | - |
| 07 June 2024 | 1.1089 | 1.1089 | 1.1078 | 1.1078 | 1.1078 | 1 |
| 06 June 2024 | 1.1156 | 1.1156 | 1.1153 | 1.1156 | 1.1156 | 1 |
| 05 June 2024 | 1.1148 | 1.1148 | 1.1148 | 1.1148 | 1.1148 | - |
| 04 June 2024 | 1.1157 | 1.1157 | 1.1157 | 1.1157 | 1.1157 | - |
| 03 June 2024 | 1.1177 | 1.1177 | 1.1177 | 1.1177 | 1.1177 | - |
| 31 May 2024 | 1.1122 | 1.1122 | 1.1122 | 1.1122 | 1.1122 | - |
| 30 May 2024 | 1.1126 | 1.1126 | 1.1126 | 1.1126 | 1.1126 | - |
| 29 May 2024 | 1.1099 | 1.1099 | 1.1099 | 1.1099 | 1.1099 | - |
| 28 May 2024 | 1.1154 | 1.1154 | 1.1154 | 1.1154 | 1.1154 | - |
| 24 May 2024 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | - |
| 23 May 2024 | 1.1095 | 1.1095 | 1.1095 | 1.1095 | 1.1095 | - |
| 22 May 2024 | 1.1113 | 1.1113 | 1.1113 | 1.1113 | 1.1113 | - |
| 21 May 2024 | 1.1148 | 1.1148 | 1.1148 | 1.1148 | 1.1148 | - |
| 20 May 2024 | 1.1159 | 1.1159 | 1.1159 | 1.1159 | 1.1159 | - |
| 17 May 2024 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | - |
| 16 May 2024 | 1.1169 | 1.1169 | 1.1169 | 1.1169 | 1.1169 | - |
| 15 May 2024 | 1.1178 | 1.1178 | 1.1178 | 1.1178 | 1.1178 | - |
| 14 May 2024 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | - |
| 13 May 2024 | 1.1095 | 1.1095 | 1.1095 | 1.1095 | 1.1095 | - |
| 10 May 2024 | 1.1078 | 1.1078 | 1.1078 | 1.1078 | 1.1078 | - |
| 09 May 2024 | 1.1085 | 1.1085 | 1.1085 | 1.1085 | 1.1085 | - |
| 08 May 2024 | 1.1051 | 1.1051 | 1.1051 | 1.1051 | 1.1051 | - |
| 07 May 2024 | 1.1058 | 1.1058 | 1.1058 | 1.1058 | 1.1058 | - |
| 06 May 2024 | 1.1083 | 1.1083 | 1.1083 | 1.1083 | 1.1083 | - |
| 03 May 2024 | 1.1071 | 1.1071 | 1.1071 | 1.1071 | 1.1071 | - |
| 02 May 2024 | 1.1041 | 1.1041 | 1.1041 | 1.1041 | 1.1041 | - |
| 01 May 2024 | 1.1049 | 1.1049 | 1.1049 | 1.1049 | 1.1049 | - |
| 30 Apr 2024 | 1.0997 | 1.0997 | 1.0997 | 1.0997 | 1.0997 | - |
| 29 Apr 2024 | 1.1053 | 1.1053 | 1.1053 | 1.1053 | 1.1053 | - |
| 26 Apr 2024 | 1.1033 | 1.1033 | 1.1033 | 1.1033 | 1.1033 | - |
| 25 Apr 2024 | 1.1051 | 1.1051 | 1.1051 | 1.1051 | 1.1051 | - |
| 24 Apr 2024 | 1.1014 | 1.1014 | 1.1014 | 1.1014 | 1.1014 | - |
| 23 Apr 2024 | 1.1029 | 1.1029 | 1.1029 | 1.1029 | 1.1029 | - |
| 22 Apr 2024 | 1.0992 | 1.0992 | 1.0992 | 1.0992 | 1.0992 | - |
| 19 Apr 2024 | 1.0978 | 1.0978 | 1.0978 | 1.0978 | 1.0978 | - |
| 18 Apr 2024 | 1.0978 | 1.0978 | 1.0978 | 1.0978 | 1.0978 | - |
| 17 Apr 2024 | 1.1001 | 1.1001 | 1.1001 | 1.1001 | 1.1001 | - |
| 16 Apr 2024 | 1.0969 | 1.0969 | 1.0969 | 1.0969 | 1.0969 | - |
| 15 Apr 2024 | 1.0969 | 1.0969 | 1.0969 | 1.0969 | 1.0969 | - |
| 12 Apr 2024 | 1.0979 | 1.0979 | 1.0979 | 1.0979 | 1.0979 | - |
| 11 Apr 2024 | 1.1064 | 1.1064 | 1.1064 | 1.1064 | 1.1064 | - |
| 10 Apr 2024 | 1.1074 | 1.1074 | 1.1074 | 1.1074 | 1.1074 | - |
| 09 Apr 2024 | 1.1171 | 1.1171 | 1.1171 | 1.1171 | 1.1171 | - |
| 08 Apr 2024 | 1.1178 | 1.1178 | 1.1178 | 1.1178 | 1.1178 | - |
| 05 Apr 2024 | 1.1153 | 1.1153 | 1.1153 | 1.1153 | 1.1153 | - |
| 04 Apr 2024 | 1.1168 | 1.1168 | 1.1168 | 1.1168 | 1.1168 | - |
| 03 Apr 2024 | 1.1155 | 1.1155 | 1.1155 | 1.1155 | 1.1155 | - |
| 02 Apr 2024 | 1.1086 | 1.1086 | 1.1086 | 1.1086 | 1.1086 | - |
| 01 Apr 2024 | 1.1055 | 1.1055 | 1.1055 | 1.1055 | 1.1055 | - |
| 28 Mar 2024 | 1.1099 | 1.1099 | 1.1099 | 1.1099 | 1.1099 | - |
| 27 Mar 2024 | 1.1132 | 1.1132 | 1.1132 | 1.1132 | 1.1132 | - |
| 26 Mar 2024 | 1.1145 | 1.1145 | 1.1145 | 1.1145 | 1.1145 | - |
| 25 Mar 2024 | 1.1146 | 1.1146 | 1.1146 | 1.1146 | 1.1146 | - |
| 22 Mar 2024 | 1.1114 | 1.1114 | 1.1114 | 1.1114 | 1.1114 | - |
| 21 Mar 2024 | 1.1172 | 1.1172 | 1.1172 | 1.1172 | 1.1172 | - |
| 20 Mar 2024 | 1.1229 | 1.1229 | 1.1229 | 1.1229 | 1.1229 | - |
| 19 Mar 2024 | 1.1181 | 1.1181 | 1.1181 | 1.1181 | 1.1181 | - |
| 18 Mar 2024 | 1.1194 | 1.1194 | 1.1194 | 1.1194 | 1.1194 | - |
| 15 Mar 2024 | 1.1211 | 1.1211 | 1.1211 | 1.1211 | 1.1211 | - |
| 14 Mar 2024 | 1.1202 | 1.1202 | 1.1202 | 1.1202 | 1.1202 | - |
| 13 Mar 2024 | 1.1266 | 1.1266 | 1.1266 | 1.1266 | 1.1266 | - |
| 12 Mar 2024 | 1.1241 | 1.1241 | 1.1241 | 1.1241 | 1.1241 | - |
| 11 Mar 2024 | 1.1237 | 1.1237 | 1.1237 | 1.1237 | 1.1237 | - |
| 08 Mar 2024 | 1.1255 | 1.1255 | 1.1255 | 1.1255 | 1.1255 | - |
| 07 Mar 2024 | 1.1258 | 1.1258 | 1.1258 | 1.1258 | 1.1258 | - |
| 06 Mar 2024 | 1.1202 | 1.1202 | 1.1202 | 1.1202 | 1.1202 | - |
| 05 Mar 2024 | 1.1164 | 1.1164 | 1.1164 | 1.1164 | 1.1164 | - |
| 04 Mar 2024 | 1.1166 | 1.1166 | 1.1166 | 1.1166 | 1.1166 | - |
| 01 Mar 2024 | 1.1144 | 1.1144 | 1.1144 | 1.1144 | 1.1144 | - |
| 29 Feb 2024 | 1.1113 | 1.1113 | 1.1113 | 1.1113 | 1.1113 | - |
| 28 Feb 2024 | 1.1155 | 1.1155 | 1.1155 | 1.1155 | 1.1155 | - |
| 27 Feb 2024 | 1.1171 | 1.1171 | 1.1171 | 1.1171 | 1.1171 | - |
| 26 Feb 2024 | 1.1176 | 1.1176 | 1.1176 | 1.1176 | 1.1176 | - |
| 23 Feb 2024 | 1.1157 | 1.1157 | 1.1157 | 1.1157 | 1.1157 | - |
| 22 Feb 2024 | 1.1149 | 1.1149 | 1.1149 | 1.1149 | 1.1149 | - |
| 21 Feb 2024 | 1.1148 | 1.1148 | 1.1148 | 1.1148 | 1.1148 | - |
| 20 Feb 2024 | 1.1139 | 1.1139 | 1.1139 | 1.1139 | 1.1139 | - |
| 16 Feb 2024 | 1.1114 | 1.1114 | 1.1114 | 1.1114 | 1.1114 | - |
| 15 Feb 2024 | 1.1104 | 1.1104 | 1.1104 | 1.1104 | 1.1104 | - |
| 14 Feb 2024 | 1.1068 | 1.1068 | 1.1068 | 1.1068 | 1.1068 | - |
| 13 Feb 2024 | 1.1037 | 1.1037 | 1.1037 | 1.1037 | 1.1037 | - |
| 12 Feb 2024 | 1.1089 | 1.1089 | 1.1089 | 1.1089 | 1.1089 | - |
| 09 Feb 2024 | 1.1099 | 1.1099 | 1.1099 | 1.1099 | 1.1099 | - |
| 08 Feb 2024 | 1.1089 | 1.1089 | 1.1089 | 1.1089 | 1.1089 | - |
| 07 Feb 2024 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | - |
| 06 Feb 2024 | 1.1073 | 1.1073 | 1.1073 | 1.1073 | 1.1073 | - |
| 05 Feb 2024 | 1.1072 | 1.1072 | 1.1072 | 1.1072 | 1.1072 | - |
| 02 Feb 2024 | 1.1121 | 1.1121 | 1.1121 | 1.1121 | 1.1121 | - |
| *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.