Swiss Franc Futures,Mar-2025 (6SH25.CME)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 1.1434 | 1.1434 | 1.1434 | 1.1434 | 1.1434 | - |
| 08 May 2024 | 1.1407 | 1.1407 | 1.1407 | 1.1407 | 1.1407 | - |
| 07 May 2024 | 1.1395 | 1.1395 | 1.1395 | 1.1395 | 1.1395 | - |
| 06 May 2024 | 1.1439 | 1.1439 | 1.1439 | 1.1439 | 1.1439 | - |
| 03 May 2024 | 1.1451 | 1.1451 | 1.1451 | 1.1451 | 1.1451 | - |
| 02 May 2024 | 1.1390 | 1.1390 | 1.1390 | 1.1390 | 1.1390 | - |
| 01 May 2024 | 1.1325 | 1.1325 | 1.1325 | 1.1325 | 1.1325 | - |
| 30 Apr 2024 | 1.1330 | 1.1330 | 1.1290 | 1.1290 | 1.1290 | 5 |
| 29 Apr 2024 | 1.1402 | 1.1402 | 1.1402 | 1.1402 | 1.1402 | - |
| 26 Apr 2024 | 1.1364 | 1.1364 | 1.1364 | 1.1364 | 1.1364 | - |
| 25 Apr 2024 | 1.1340 | 1.1375 | 1.1340 | 1.1375 | 1.1375 | 1 |
| 24 Apr 2024 | 1.1350 | 1.1350 | 1.1348 | 1.1348 | 1.1348 | 1 |
| 23 Apr 2024 | 1.1390 | 1.1390 | 1.1390 | 1.1390 | 1.1390 | - |
| 22 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 19 Apr 2024 | 1.1414 | 1.1414 | 1.1414 | 1.1414 | 1.1414 | - |
| 18 Apr 2024 | 1.1389 | 1.1389 | 1.1389 | 1.1389 | 1.1389 | - |
| 17 Apr 2024 | 1.1408 | 1.1410 | 1.1408 | 1.1410 | 1.1410 | 10 |
| 16 Apr 2024 | 1.1392 | 1.1392 | 1.1392 | 1.1392 | 1.1392 | - |
| 15 Apr 2024 | 1.1360 | 1.1386 | 1.1360 | 1.1386 | 1.1386 | 2 |
| 12 Apr 2024 | 1.1375 | 1.1375 | 1.1375 | 1.1375 | 1.1375 | - |
| 11 Apr 2024 | 1.1370 | 1.1422 | 1.1370 | 1.1422 | 1.1422 | 1 |
| 10 Apr 2024 | 1.1420 | 1.1420 | 1.1380 | 1.1382 | 1.1382 | 5 |
| 09 Apr 2024 | 1.1494 | 1.1494 | 1.1494 | 1.1494 | 1.1494 | - |
| 08 Apr 2024 | 1.1469 | 1.1483 | 1.1469 | 1.1483 | 1.1483 | 1 |
| 05 Apr 2024 | 1.1514 | 1.1514 | 1.1514 | 1.1514 | 1.1514 | - |
| 04 Apr 2024 | 1.1502 | 1.1502 | 1.1502 | 1.1502 | 1.1502 | - |
| 03 Apr 2024 | 1.1430 | 1.1499 | 1.1430 | 1.1499 | 1.1499 | 1 |
| 02 Apr 2024 | 1.1450 | 1.1450 | 1.1440 | 1.1443 | 1.1443 | 2 |
| 01 Apr 2024 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | - |
| 28 Mar 2024 | 1.1518 | 1.1518 | 1.1518 | 1.1518 | 1.1518 | - |
| 27 Mar 2024 | 1.1490 | 1.1490 | 1.1460 | 1.1472 | 1.1472 | 4 |
| 26 Mar 2024 | 1.1520 | 1.1520 | 1.1500 | 1.1504 | 1.1504 | 3 |
| 25 Mar 2024 | 1.1566 | 1.1566 | 1.1566 | 1.1566 | 1.1566 | - |
| 22 Mar 2024 | 1.1560 | 1.1565 | 1.1530 | 1.1565 | 1.1565 | 4 |
| 21 Mar 2024 | 1.1650 | 1.1650 | 1.1570 | 1.1576 | 1.1576 | 12 |
| 20 Mar 2024 | 1.1670 | 1.1722 | 1.1660 | 1.1722 | 1.1722 | 2 |
| 19 Mar 2024 | 1.1690 | 1.1698 | 1.1680 | 1.1698 | 1.1698 | 2 |
| 18 Mar 2024 | 1.1720 | 1.1720 | 1.1700 | 1.1701 | 1.1701 | 6 |
| 15 Mar 2024 | 1.1755 | 1.1755 | 1.1755 | 1.1755 | 1.1755 | - |
| 14 Mar 2024 | 1.1757 | 1.1757 | 1.1757 | 1.1757 | 1.1757 | - |
| 13 Mar 2024 | 1.1836 | 1.1836 | 1.1836 | 1.1836 | 1.1836 | - |
| 12 Mar 2024 | 1.1839 | 1.1839 | 1.1839 | 1.1839 | 1.1839 | - |
| 11 Mar 2024 | 1.1837 | 1.1837 | 1.1837 | 1.1837 | 1.1837 | - |
| 08 Mar 2024 | 1.1846 | 1.1846 | 1.1846 | 1.1846 | 1.1846 | - |
| 07 Mar 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
| 06 Mar 2024 | 1.1789 | 1.1789 | 1.1789 | 1.1789 | 1.1789 | - |
| 05 Mar 2024 | 1.1776 | 1.1776 | 1.1776 | 1.1776 | 1.1776 | - |
| 04 Mar 2024 | 1.1759 | 1.1759 | 1.1759 | 1.1759 | 1.1759 | - |
| 01 Mar 2024 | 1.1781 | 1.1781 | 1.1781 | 1.1781 | 1.1781 | - |
| 29 Feb 2024 | 1.1769 | 1.1769 | 1.1769 | 1.1769 | 1.1769 | - |
| 28 Feb 2024 | 1.1844 | 1.1844 | 1.1844 | 1.1844 | 1.1844 | - |
| 27 Feb 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
| 26 Feb 2024 | 1.1828 | 1.1828 | 1.1828 | 1.1828 | 1.1828 | - |
| 23 Feb 2024 | 1.1822 | 1.1822 | 1.1822 | 1.1822 | 1.1822 | - |
| 22 Feb 2024 | 1.1823 | 1.1823 | 1.1823 | 1.1823 | 1.1823 | - |
| 21 Feb 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
| 20 Feb 2024 | 1.1815 | 1.1815 | 1.1815 | 1.1815 | 1.1815 | - |
| 16 Feb 2024 | 1.1828 | 1.1828 | 1.1828 | 1.1828 | 1.1828 | - |
| 15 Feb 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
| 14 Feb 2024 | 1.1767 | 1.1767 | 1.1767 | 1.1767 | 1.1767 | - |
| 13 Feb 2024 | 1.1742 | 1.1742 | 1.1742 | 1.1742 | 1.1742 | 4 |
| 12 Feb 2024 | 1.1875 | 1.1875 | 1.1875 | 1.1875 | 1.1875 | - |
| 09 Feb 2024 | 1.1881 | 1.1881 | 1.1881 | 1.1881 | 1.1881 | - |
| 08 Feb 2024 | 1.1892 | 1.1892 | 1.1892 | 1.1892 | 1.1892 | - |
| 07 Feb 2024 | 1.1910 | 1.1910 | 1.1895 | 1.1895 | 1.1895 | 2 |
| 06 Feb 2024 | 1.1940 | 1.1949 | 1.1920 | 1.1949 | 1.1949 | 4 |
| 05 Feb 2024 | 1.1990 | 1.1990 | 1.1950 | 1.1953 | 1.1953 | 7 |
| 02 Feb 2024 | 1.2070 | 1.2070 | 1.2000 | 1.2009 | 1.2009 | 25 |
| 01 Feb 2024 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | - |
| 31 Jan 2024 | 1.2085 | 1.2085 | 1.2085 | 1.2085 | 1.2085 | - |
| 30 Jan 2024 | 1.2079 | 1.2079 | 1.2079 | 1.2079 | 1.2079 | 16 |
| 29 Jan 2024 | 1.2061 | 1.2061 | 1.2061 | 1.2061 | 1.2061 | 16 |
| 26 Jan 2024 | 1.2039 | 1.2039 | 1.2039 | 1.2039 | 1.2039 | - |
| 25 Jan 2024 | 1.1988 | 1.1988 | 1.1988 | 1.1988 | 1.1988 | - |
| 24 Jan 2024 | 1.2051 | 1.2051 | 1.2051 | 1.2051 | 1.2051 | - |
| 23 Jan 2024 | 1.1948 | 1.1948 | 1.1948 | 1.1948 | 1.1948 | - |
| 22 Jan 2024 | 1.1978 | 1.1978 | 1.1978 | 1.1978 | 1.1978 | - |
| 19 Jan 2024 | 1.1981 | 1.1981 | 1.1981 | 1.1981 | 1.1981 | - |
| 18 Jan 2024 | 1.1968 | 1.1968 | 1.1968 | 1.1968 | 1.1968 | - |
| 17 Jan 2024 | 1.2000 | 1.2028 | 1.2000 | 1.2028 | 1.2028 | 16 |
| 16 Jan 2024 | 1.2081 | 1.2081 | 1.2081 | 1.2081 | 1.2081 | - |
| 12 Jan 2024 | 1.2199 | 1.2199 | 1.2199 | 1.2199 | 1.2199 | - |
| 11 Jan 2024 | 1.2211 | 1.2211 | 1.2211 | 1.2211 | 1.2211 | - |
| 10 Jan 2024 | 1.2226 | 1.2226 | 1.2226 | 1.2226 | 1.2226 | - |
| 09 Jan 2024 | 1.2215 | 1.2215 | 1.2215 | 1.2215 | 1.2215 | - |
| 08 Jan 2024 | 1.2292 | 1.2292 | 1.2292 | 1.2292 | 1.2292 | - |
| 05 Jan 2024 | 1.2257 | 1.2257 | 1.2257 | 1.2257 | 1.2257 | - |
| 04 Jan 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | - |
| 03 Jan 2024 | 1.2247 | 1.2247 | 1.2247 | 1.2247 | 1.2247 | - |
| 02 Jan 2024 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | - |
| 29 Dec 2023 | 1.2373 | 1.2373 | 1.2373 | 1.2373 | 1.2373 | - |
| 28 Dec 2023 | 1.2343 | 1.2343 | 1.2343 | 1.2343 | 1.2343 | - |
| 27 Dec 2023 | 1.2300 | 1.2350 | 1.2300 | 1.2350 | 1.2350 | 2 |
| 26 Dec 2023 | 1.2207 | 1.2207 | 1.2207 | 1.2207 | 1.2207 | - |
| 22 Dec 2023 | 1.2170 | 1.2170 | 1.2170 | 1.2170 | 1.2170 | - |
| 21 Dec 2023 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | - |
| 20 Dec 2023 | 1.2093 | 1.2093 | 1.2093 | 1.2093 | 1.2093 | - |
| 19 Dec 2023 | 1.2100 | 1.2131 | 1.2100 | 1.2131 | 1.2131 | 2 |
| 18 Dec 2023 | 1.2031 | 1.2031 | 1.2031 | 1.2031 | 1.2031 | - |
| 15 Dec 2023 | 1.2012 | 1.2012 | 1.2012 | 1.2012 | 1.2012 | 23 |
| *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.