Australia markets closed

Ether Futures,Jun-2024 (ETHM24.CME)

CME - CME Delayed price. Currency in USD
Add to watchlist
3,136.50+154.50 (+5.18%)
As of 04:59PM 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 20242,985.003,158.502,981.503,136.503,136.50213
16 May 20243,057.503,081.002,967.002,982.002,982.00309
15 May 20242,930.503,066.002,912.003,064.503,064.50309
14 May 20242,981.502,990.502,900.002,925.502,925.50161
13 May 20242,967.003,017.002,894.502,991.002,991.00131
10 May 20243,071.503,089.002,908.502,929.002,929.00215
09 May 20242,998.503,059.502,988.003,058.003,058.00127
08 May 20243,071.503,071.502,978.503,032.003,032.00244
07 May 20243,125.503,168.503,089.003,089.003,089.0099
06 May 20243,173.503,268.003,101.003,113.503,113.50156
03 May 20243,041.503,162.503,013.503,113.003,113.0074
02 May 20243,000.503,039.002,926.503,032.003,032.0064
01 May 20243,009.503,032.002,855.002,950.002,950.00114
30 Apr 20243,257.503,257.502,950.002,950.002,950.00121
29 Apr 20243,356.003,359.003,183.503,223.003,223.0052
26 Apr 20243,177.503,210.503,159.003,184.003,184.0064
25 Apr 20243,212.003,222.003,171.003,215.503,215.506
24 Apr 20243,339.003,339.003,183.003,186.503,186.5028
23 Apr 20243,269.003,304.503,269.003,285.503,285.506
22 Apr 20243,241.003,257.503,239.503,250.003,250.0014
19 Apr 20243,142.503,161.503,116.503,161.503,161.5066
18 Apr 20243,094.503,143.503,082.503,130.003,130.0021
17 Apr 20243,048.003,063.502,990.503,063.503,063.504
16 Apr 20243,152.003,182.503,083.003,121.003,121.0010
15 Apr 20243,224.003,240.003,177.503,177.503,177.508
12 Apr 20243,552.503,552.503,286.003,287.503,287.5016
11 Apr 20243,610.503,610.503,610.503,610.503,610.50-
10 Apr 20243,576.003,611.003,513.503,611.003,611.0047
09 Apr 20243,575.503,609.503,561.503,609.503,609.504
08 Apr 20243,663.003,805.003,663.003,805.003,805.0019
05 Apr 20243,375.003,409.003,329.003,409.003,409.005
04 Apr 20243,433.503,490.003,433.503,453.003,453.002
03 Apr 20243,296.003,427.003,296.003,417.003,417.0010
02 Apr 20243,411.503,411.503,369.503,376.003,376.009
01 Apr 20243,771.503,771.503,564.503,595.003,595.0017
28 Mar 20243,713.003,713.003,688.503,688.503,688.502
27 Mar 20243,715.503,715.503,602.503,602.503,602.501
26 Mar 20243,688.503,688.503,688.503,688.503,688.50-
25 Mar 20243,711.003,779.503,711.003,779.503,779.509
22 Mar 20243,590.003,590.003,472.503,472.503,472.504
21 Mar 20243,678.003,678.003,586.503,586.503,586.5012
20 Mar 20243,213.503,515.503,213.503,515.503,515.505
19 Mar 20243,350.003,474.003,343.003,474.003,474.0017
18 Mar 20243,777.503,777.503,610.003,610.003,610.001
15 Mar 20243,820.003,822.503,820.003,822.503,822.501
14 Mar 20243,915.503,915.503,915.503,915.503,915.50-
13 Mar 20244,147.004,147.004,147.004,147.004,147.00-
12 Mar 20244,250.004,250.004,116.504,116.504,116.505
11 Mar 20244,181.004,181.004,181.004,181.004,181.00-
08 Mar 20244,094.004,094.004,094.004,094.004,094.00-
07 Mar 20244,086.504,086.504,086.504,086.504,086.50-
06 Mar 20243,963.504,018.503,963.504,018.504,018.503
05 Mar 20243,529.503,529.503,529.503,529.503,529.50-
04 Mar 20243,663.503,770.003,663.503,734.003,734.0015
01 Mar 20243,563.003,590.003,556.503,590.003,590.006
29 Feb 20243,605.003,605.003,528.503,528.503,528.507
28 Feb 20243,423.003,423.003,423.003,423.003,423.00-
27 Feb 20243,400.003,400.003,386.503,386.503,386.508
26 Feb 20243,285.503,321.003,272.503,321.003,321.005
23 Feb 20243,068.003,068.003,068.003,068.003,068.00-
22 Feb 20243,122.003,122.003,122.003,122.003,122.00-
21 Feb 20243,015.003,015.003,015.003,015.003,015.00-
20 Feb 20243,059.003,097.003,054.503,097.003,097.004
16 Feb 20242,883.002,883.002,883.002,883.002,883.00-
15 Feb 20242,960.502,960.502,930.502,930.502,930.501
14 Feb 20242,855.502,882.502,855.502,859.002,859.005
13 Feb 20242,780.002,780.002,707.002,712.502,712.506
12 Feb 20242,730.002,730.002,730.002,730.002,730.00-
09 Feb 20242,567.502,567.502,567.502,567.502,567.50-
08 Feb 20242,550.002,550.002,504.502,504.502,504.501
07 Feb 20242,517.002,517.002,517.002,517.002,517.00-
06 Feb 20242,453.002,453.002,453.002,453.002,453.00-
05 Feb 20242,358.502,374.502,349.002,363.502,363.5010
02 Feb 20242,388.002,388.002,371.502,380.002,380.007
01 Feb 20242,380.502,380.502,380.502,380.502,380.50-
31 Jan 20242,369.502,369.502,369.502,369.502,369.50-
30 Jan 20242,464.002,464.002,464.002,464.002,464.00-
29 Jan 20242,392.502,392.502,392.502,392.502,392.50-
26 Jan 20242,347.002,347.002,347.002,347.002,347.00-
25 Jan 20242,296.502,296.502,296.502,296.502,296.50-
24 Jan 20242,289.002,289.002,289.002,289.002,289.00-
23 Jan 20242,365.502,365.502,289.502,289.502,289.502
22 Jan 20242,428.002,428.002,428.002,428.002,428.00-
19 Jan 20242,577.502,577.502,577.502,577.502,577.50-
18 Jan 20242,541.502,541.502,541.502,541.502,541.50-
17 Jan 20242,639.502,639.502,639.502,639.502,639.50-
16 Jan 20242,670.002,692.002,670.002,692.002,692.001
12 Jan 20242,669.002,669.002,669.002,669.002,669.00-
11 Jan 20242,701.002,701.002,701.002,701.002,701.00-
10 Jan 20242,567.502,603.002,567.502,603.002,603.002
09 Jan 20242,361.502,361.502,361.502,361.502,361.50-
08 Jan 20242,450.502,450.502,450.502,450.502,450.50-
05 Jan 20242,351.502,351.502,351.502,351.502,351.50-
04 Jan 20242,384.502,384.502,384.502,384.502,384.50-
03 Jan 20242,334.002,334.002,334.002,334.002,334.0050
02 Jan 20242,492.002,492.002,492.002,492.002,492.00-
29 Dec 20232,433.002,433.002,433.002,433.002,433.00-
28 Dec 20232,498.002,498.002,498.002,498.002,498.00-
27 Dec 20232,487.502,487.502,487.502,487.502,487.50-
26 Dec 20232,336.002,336.002,336.002,336.002,336.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...