Australia markets closed

Ether Futures,May-2024 (ETHK24.CME)

CME - CME Delayed price. Currency in USD
Add to watchlist
3,107.50+152.00 (+5.14%)
As of 04:38PM EDT. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 20242,946.503,137.502,933.003,107.503,107.504,053
16 May 20243,033.003,057.002,939.002,955.502,955.504,045
15 May 20242,903.503,045.002,870.003,040.503,040.504,045
14 May 20242,959.002,968.502,865.502,901.002,901.003,484
13 May 20242,928.503,006.502,871.002,967.002,967.003,846
10 May 20243,027.503,070.502,882.002,903.502,903.505,313
09 May 20242,973.503,039.002,957.503,031.003,031.002,241
08 May 20243,045.003,065.502,948.003,005.003,005.002,603
07 May 20243,101.503,147.503,035.003,063.003,063.002,558
06 May 20243,159.003,247.003,064.003,086.503,086.502,722
03 May 20243,012.503,149.002,974.003,095.503,095.503,196
02 May 20242,985.003,023.002,898.503,010.503,010.502,425
01 May 20242,989.003,032.002,825.502,933.002,933.004,028
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 20243,190.003,197.003,123.003,160.003,160.002,928
25 Apr 20243,158.003,203.003,092.003,187.003,187.002,442
24 Apr 20243,256.503,329.003,126.503,158.003,158.002,532
23 Apr 20243,250.003,312.003,186.503,256.503,256.502,325
22 Apr 20243,176.003,266.503,160.003,222.503,222.501,431
19 Apr 20243,100.003,150.002,895.003,137.003,137.00841
18 Apr 20243,023.503,120.003,011.503,101.003,101.00279
17 Apr 20243,136.003,136.502,955.003,034.503,034.50420
16 Apr 20243,146.503,158.003,028.503,092.003,092.00286
15 Apr 20243,135.503,313.003,069.003,142.003,142.00148
12 Apr 20243,580.503,602.003,108.003,251.503,251.50593
11 Apr 20243,607.503,656.003,554.003,573.003,573.0054
10 Apr 20243,560.003,600.003,471.503,573.503,573.50159
09 Apr 20243,777.003,777.003,516.003,572.003,572.00282
08 Apr 20243,480.003,769.003,480.003,768.003,768.00122
05 Apr 20243,369.003,395.003,289.003,371.003,371.0042
04 Apr 20243,375.003,492.503,306.003,415.003,415.0076
03 Apr 20243,258.003,435.503,258.003,377.503,377.50100
02 Apr 20243,423.503,446.503,280.503,337.003,337.0051
01 Apr 20243,715.503,725.503,487.003,556.003,556.0079
28 Mar 20243,582.503,688.503,582.503,646.003,646.0087
27 Mar 20243,699.503,727.503,554.503,559.503,559.5018
26 Mar 20243,682.003,737.003,645.503,645.503,645.5033
25 Mar 20243,520.003,736.503,520.003,736.503,736.5052
22 Mar 20243,623.003,623.003,392.503,430.003,430.0045
21 Mar 20243,623.503,623.503,530.003,540.003,540.00113
20 Mar 20243,195.503,474.003,195.503,474.003,474.0018
19 Mar 20243,628.503,628.503,325.503,437.503,437.5029
18 Mar 20243,581.503,581.503,581.503,581.503,581.50-
15 Mar 20243,989.003,989.003,794.003,794.003,794.003
14 Mar 20244,117.004,117.003,849.003,888.003,888.0018
13 Mar 20244,133.004,182.004,126.504,126.504,126.507
12 Mar 20244,183.504,183.504,030.504,096.004,096.0021
11 Mar 20243,976.504,170.003,955.004,160.504,160.5010
08 Mar 20244,072.004,072.004,072.004,072.004,072.002
07 Mar 20243,912.004,056.003,912.004,056.004,056.001
06 Mar 20243,954.504,028.503,897.503,993.503,993.5027
05 Mar 20243,773.003,875.003,498.003,510.003,510.0033
04 Mar 20243,675.003,727.003,669.003,714.503,714.5029
01 Mar 20243,546.003,565.503,546.003,565.503,565.504
29 Feb 20243,596.003,596.003,475.003,509.003,509.0011
28 Feb 20243,537.503,537.503,368.503,399.003,399.0025
27 Feb 20243,355.003,370.003,355.003,363.003,363.0011
26 Feb 20243,298.503,298.503,298.503,298.503,298.504
23 Feb 20243,048.503,048.503,048.503,048.503,048.50-
22 Feb 20243,104.503,104.503,104.503,104.503,104.50-
21 Feb 20242,994.502,994.502,994.502,994.502,994.50-
20 Feb 20243,041.503,101.003,041.503,076.503,076.5010
16 Feb 20242,865.502,865.502,865.502,865.502,865.50-
15 Feb 20242,913.002,913.002,913.002,913.002,913.00-
14 Feb 20242,841.502,841.502,841.502,841.502,841.503
13 Feb 20242,695.002,695.002,695.002,695.002,695.002
12 Feb 20242,712.502,712.502,712.502,712.502,712.50-
09 Feb 20242,550.502,550.502,550.502,550.502,550.50-
08 Feb 20242,487.502,487.502,487.502,487.502,487.50-
07 Feb 20242,500.002,500.002,500.002,500.002,500.00-
06 Feb 20242,436.002,436.002,436.002,436.002,436.00-
05 Feb 20242,346.502,346.502,346.502,346.502,346.5010
02 Feb 20242,359.002,359.002,359.002,359.002,359.004
01 Feb 20242,359.502,359.502,359.502,359.502,359.50-
31 Jan 20242,348.502,348.502,348.502,348.502,348.50-
30 Jan 20242,443.002,443.002,443.002,443.002,443.00-
29 Jan 20242,371.502,371.502,371.502,371.502,371.50-
26 Jan 20242,329.002,329.002,329.002,329.002,329.00-
25 Jan 20242,278.002,278.002,278.002,278.002,278.00-
24 Jan 20242,270.502,270.502,270.502,270.502,270.50-
23 Jan 20242,273.002,273.002,273.002,273.002,273.002
22 Jan 20242,412.002,412.002,412.002,412.002,412.00-
19 Jan 20242,561.502,561.502,561.502,561.502,561.50-
18 Jan 20242,525.502,525.502,525.502,525.502,525.50-
17 Jan 20242,623.502,623.502,623.502,623.502,623.50-
16 Jan 20242,676.002,676.002,676.002,676.002,676.00-
12 Jan 20242,652.002,652.002,652.002,652.002,652.00-
11 Jan 20242,684.002,684.002,684.002,684.002,684.00-
10 Jan 20242,586.002,586.002,586.002,586.002,586.00-
09 Jan 20242,346.002,346.002,346.002,346.002,346.00-
08 Jan 20242,439.002,439.002,439.002,439.002,439.00-
05 Jan 20242,340.002,340.002,340.002,340.002,340.00-
04 Jan 20242,373.002,373.002,373.002,373.002,373.00-
03 Jan 20242,322.502,322.502,322.502,322.502,322.50-
02 Jan 20242,480.502,480.502,480.502,480.502,480.50-
29 Dec 20232,422.502,422.502,422.502,422.502,422.50-
28 Dec 20232,487.502,487.502,487.502,487.502,487.50-
27 Dec 20232,477.002,477.002,477.002,477.002,477.00-
26 Dec 20232,325.002,325.002,325.002,325.002,325.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...