Australia markets open in 9 hours 12 minutes

Ether Futures,May-2024 (ETH=F)

CME - CME Delayed price. Currency in USD
Add to watchlist
2,992.00+59.00 (+2.01%)
As of 10:37AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 May 20242,985.003,023.002,898.502,992.002,992.001,649
01 May 20242,989.003,032.002,825.502,933.002,933.005,174
30 Apr 20243,207.003,271.502,922.002,929.502,929.505,174
29 Apr 20243,232.003,343.003,127.003,200.503,200.502,961
26 Apr 20243,167.503,171.503,112.503,144.043,144.042,928
25 Apr 20243,141.503,182.003,070.003,164.003,164.003,144
24 Apr 20243,217.003,294.003,108.003,132.503,132.503,695
23 Apr 20243,204.503,282.503,153.003,221.003,221.004,260
22 Apr 20243,132.003,238.503,126.503,190.003,190.004,101
19 Apr 20243,067.503,133.002,868.003,106.503,106.504,430
18 Apr 20242,994.003,099.002,959.503,070.003,070.002,483
17 Apr 20243,102.503,122.502,913.003,006.503,006.504,630
16 Apr 20243,118.003,134.002,997.003,063.003,063.003,775
15 Apr 20243,096.503,290.503,032.503,109.003,109.004,242
12 Apr 20243,522.503,570.003,071.003,214.503,214.504,756
11 Apr 20243,542.503,634.503,486.003,533.003,533.001,754
10 Apr 20243,523.003,568.003,424.503,535.003,535.003,167
09 Apr 20243,709.003,759.003,465.003,530.503,530.504,168
08 Apr 20243,399.003,741.003,399.003,727.003,727.004,356
05 Apr 20243,329.503,364.003,230.003,337.003,337.002,724
04 Apr 20243,341.503,468.503,270.003,381.503,381.503,259
03 Apr 20243,291.003,395.503,219.003,343.503,343.502,740
02 Apr 20243,521.003,543.503,239.003,302.503,302.502,942
01 Apr 20243,650.503,706.003,440.003,516.503,516.503,130
28 Mar 20243,484.503,611.503,466.503,584.533,584.533,286
27 Mar 20243,586.003,667.003,460.003,487.003,487.005,304
26 Mar 20243,600.503,677.003,544.503,560.003,560.004,276
25 Mar 20243,429.003,660.503,424.003,647.003,647.005,703
22 Mar 20243,507.503,547.003,283.003,347.003,347.004,024
21 Mar 20243,505.503,587.003,417.503,455.003,455.004,475
20 Mar 20243,299.003,505.003,063.503,387.003,387.008,606
19 Mar 20243,536.003,558.003,210.003,347.503,347.504,068
18 Mar 20243,662.003,701.503,469.503,492.003,492.002,881
15 Mar 20243,879.003,956.503,589.003,706.003,706.004,823
14 Mar 20244,031.004,047.003,732.003,797.503,797.503,765
13 Mar 20243,966.004,126.003,962.004,032.004,032.002,530
12 Mar 20244,088.004,138.503,852.004,006.004,006.004,099
11 Mar 20243,922.004,136.003,766.004,073.504,073.504,520
08 Mar 20243,895.504,040.003,856.003,987.003,987.004,297
07 Mar 20243,846.003,980.003,777.003,975.003,975.002,857
06 Mar 20243,537.503,953.003,533.503,907.503,907.504,800
05 Mar 20243,651.003,877.003,309.003,429.503,429.508,006
04 Mar 20243,510.003,656.503,460.503,632.503,632.504,080
01 Mar 20243,366.503,501.003,363.003,497.503,497.503,727
29 Feb 20243,381.003,567.503,354.003,444.003,444.005,546
28 Feb 20243,286.003,540.003,226.003,334.003,334.008,863
27 Feb 20243,228.003,340.503,216.003,298.003,298.004,569
26 Feb 20243,158.503,252.003,071.003,238.503,238.505,822
23 Feb 20242,989.002,995.502,917.002,927.992,927.994,693
22 Feb 20242,939.503,036.502,909.003,011.503,011.505,254
21 Feb 20243,006.003,044.502,871.002,908.502,908.505,981
20 Feb 20242,890.003,015.002,868.502,985.002,985.009,247
16 Feb 20242,834.002,877.502,760.502,797.002,797.004,457
15 Feb 20242,781.502,887.002,776.502,847.002,847.004,137
14 Feb 20242,649.002,803.502,635.002,784.002,784.005,127
13 Feb 20242,668.002,704.502,607.002,644.502,644.505,778
12 Feb 20242,510.502,668.002,482.502,657.502,657.505,476
09 Feb 20242,441.002,540.002,431.002,504.002,504.005,602
08 Feb 20242,445.002,478.502,427.502,443.002,443.004,101
07 Feb 20242,396.002,461.002,364.002,454.502,454.503,462
06 Feb 20242,302.002,405.502,300.002,393.002,393.004,643
05 Feb 20242,293.502,345.002,271.502,299.502,299.503,860
02 Feb 20242,308.002,333.002,270.502,307.502,307.503,097
01 Feb 20242,296.502,324.002,248.502,307.002,307.004,138
31 Jan 20242,384.002,387.002,276.002,298.502,298.503,774
30 Jan 20242,325.002,410.002,311.502,391.502,391.503,838
29 Jan 20242,259.502,328.002,243.502,318.502,318.502,977
26 Jan 20242,221.002,263.002,196.002,254.272,254.273,956
25 Jan 20242,218.502,240.502,168.502,216.502,216.504,229
24 Jan 20242,220.002,259.002,196.002,201.502,201.504,271
23 Jan 20242,318.002,352.002,165.502,198.002,198.008,936
22 Jan 20242,462.502,467.002,304.502,340.002,340.007,326
19 Jan 20242,469.002,509.002,415.002,487.002,487.004,577
18 Jan 20242,524.502,556.502,424.002,450.002,450.005,497
17 Jan 20242,608.502,616.502,520.502,547.002,547.005,277
16 Jan 20242,522.502,623.002,470.502,596.502,596.507,492
12 Jan 20242,622.002,730.502,515.002,572.502,572.508,647
11 Jan 20242,562.002,715.002,562.002,603.502,603.508,267
10 Jan 20242,360.502,550.502,331.502,503.002,503.0012,243
09 Jan 20242,360.002,397.502,244.002,266.502,266.506,860
08 Jan 20242,233.002,383.002,183.502,361.502,361.506,039
05 Jan 20242,291.502,299.002,224.002,268.502,268.503,382
04 Jan 20242,240.502,326.002,221.002,297.002,297.004,732
03 Jan 20242,386.002,414.002,081.002,240.502,240.506,808
02 Jan 20242,370.502,479.502,370.502,392.502,392.504,877
29 Dec 20232,348.502,385.502,321.502,352.492,352.495,283
28 Dec 20232,372.502,450.502,340.002,355.502,355.503,164
27 Dec 20232,231.502,382.002,218.502,357.502,357.504,875
26 Dec 20232,300.502,300.502,182.502,219.002,219.005,195
22 Dec 20232,256.502,353.502,241.502,322.502,322.504,670
21 Dec 20232,194.002,289.502,188.502,245.502,245.504,379
20 Dec 20232,181.502,275.002,164.502,189.502,189.504,457
19 Dec 20232,223.502,267.002,140.002,177.002,177.005,687
18 Dec 20232,224.502,227.002,122.502,193.002,193.004,176
15 Dec 20232,328.002,348.002,236.002,261.002,261.003,877
14 Dec 20232,281.002,333.002,241.002,305.002,305.006,679
13 Dec 20232,199.002,283.002,156.502,276.002,276.005,910
12 Dec 20232,233.502,257.002,175.502,197.002,197.004,522
11 Dec 20232,375.002,391.002,127.002,213.002,213.006,515
08 Dec 20232,378.502,418.002,359.002,389.502,389.504,286
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...