Swiss Franc Futures,Jun-2024 (6S=F)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.1033 | 1.1169 | 1.1022 | 1.1055 | 1.1055 | 30,846 |
| 18 Apr 2024 | 1.1060 | 1.1085 | 1.1030 | 1.1035 | 1.1035 | 21,334 |
| 17 Apr 2024 | 1.1030 | 1.1073 | 1.1027 | 1.1059 | 1.1059 | 21,334 |
| 16 Apr 2024 | 1.1049 | 1.1053 | 1.1016 | 1.1039 | 1.1039 | 26,670 |
| 15 Apr 2024 | 1.1026 | 1.1050 | 1.1005 | 1.1035 | 1.1035 | 26,917 |
| 12 Apr 2024 | 1.1073 | 1.1076 | 1.1013 | 1.1027 | 1.1027 | 29,617 |
| 11 Apr 2024 | 1.1034 | 1.1100 | 1.1013 | 1.1070 | 1.1070 | 29,958 |
| 10 Apr 2024 | 1.1153 | 1.1165 | 1.1015 | 1.1029 | 1.1029 | 45,034 |
| 09 Apr 2024 | 1.1130 | 1.1181 | 1.1127 | 1.1152 | 1.1152 | 20,466 |
| 08 Apr 2024 | 1.1174 | 1.1174 | 1.1118 | 1.1138 | 1.1138 | 21,369 |
| 05 Apr 2024 | 1.1182 | 1.1201 | 1.1111 | 1.1172 | 1.1172 | 31,514 |
| 04 Apr 2024 | 1.1168 | 1.1188 | 1.1108 | 1.1163 | 1.1163 | 29,955 |
| 03 Apr 2024 | 1.1107 | 1.1170 | 1.1086 | 1.1163 | 1.1163 | 25,463 |
| 02 Apr 2024 | 1.1153 | 1.1153 | 1.1090 | 1.1105 | 1.1105 | 26,524 |
| 01 Apr 2024 | 1.1189 | 1.1200 | 1.1136 | 1.1141 | 1.1141 | 18,987 |
| 28 Mar 2024 | 1.1157 | 1.1207 | 1.1127 | 1.1182 | 1.1182 | 33,390 |
| 27 Mar 2024 | 1.1164 | 1.1167 | 1.1120 | 1.1140 | 1.1140 | 23,221 |
| 26 Mar 2024 | 1.1224 | 1.1227 | 1.1161 | 1.1170 | 1.1170 | 25,168 |
| 25 Mar 2024 | 1.1248 | 1.1258 | 1.1221 | 1.1229 | 1.1229 | 18,430 |
| 22 Mar 2024 | 1.1250 | 1.1259 | 1.1191 | 1.1232 | 1.1232 | 31,132 |
| 21 Mar 2024 | 1.1385 | 1.1418 | 1.1226 | 1.1242 | 1.1242 | 54,498 |
| 20 Mar 2024 | 1.1365 | 1.1396 | 1.1320 | 1.1388 | 1.1388 | 31,992 |
| 19 Mar 2024 | 1.1374 | 1.1386 | 1.1344 | 1.1368 | 1.1368 | 25,417 |
| 18 Mar 2024 | 1.1322 | 1.1331 | 1.1305 | 1.1305 | 1.1305 | 22,545 |
| 15 Mar 2024 | 1.1323 | 1.1340 | 1.1297 | 1.1315 | 1.1315 | 10,802 |
| 14 Mar 2024 | 1.1384 | 1.1389 | 1.1313 | 1.1317 | 1.1317 | 59,210 |
| 13 Mar 2024 | 1.1407 | 1.1413 | 1.1382 | 1.1391 | 1.1391 | 55,394 |
| 12 Mar 2024 | 1.1402 | 1.1439 | 1.1377 | 1.1396 | 1.1396 | 44,778 |
| 11 Mar 2024 | 1.1408 | 1.1430 | 1.1378 | 1.1396 | 1.1396 | 25,739 |
| 08 Mar 2024 | 1.1404 | 1.1465 | 1.1394 | 1.1408 | 1.1408 | 29,426 |
| 07 Mar 2024 | 1.1350 | 1.1410 | 1.1343 | 1.1409 | 1.1409 | 27,267 |
| 06 Mar 2024 | 1.1335 | 1.1372 | 1.1306 | 1.1349 | 1.1349 | 21,381 |
| 05 Mar 2024 | 1.1315 | 1.1345 | 1.1293 | 1.1333 | 1.1333 | 20,305 |
| 04 Mar 2024 | 1.1339 | 1.1372 | 1.1298 | 1.1316 | 1.1316 | 27,686 |
| 01 Mar 2024 | 1.1322 | 1.1344 | 1.1262 | 1.1340 | 1.1340 | 34,979 |
| 29 Feb 2024 | 1.1399 | 1.1409 | 1.1322 | 1.1323 | 1.1323 | 42,169 |
| 28 Feb 2024 | 1.1405 | 1.1407 | 1.1365 | 1.1396 | 1.1396 | 17,998 |
| 27 Feb 2024 | 1.1388 | 1.1408 | 1.1373 | 1.1391 | 1.1391 | 19,605 |
| 26 Feb 2024 | 1.1377 | 1.1403 | 1.1359 | 1.1377 | 1.1377 | 15,103 |
| 23 Feb 2024 | 1.1384 | 1.1414 | 1.1365 | 1.1374 | 1.1374 | 17,513 |
| 22 Feb 2024 | 1.1399 | 1.1468 | 1.1363 | 1.1377 | 1.1377 | 27,714 |
| 21 Feb 2024 | 1.1370 | 1.1410 | 1.1367 | 1.1397 | 1.1397 | 14,506 |
| 20 Feb 2024 | 1.1381 | 1.1414 | 1.1345 | 1.1373 | 1.1373 | 27,308 |
| 16 Feb 2024 | 1.1399 | 1.1403 | 1.1348 | 1.1385 | 1.1385 | 18,178 |
| 15 Feb 2024 | 1.1328 | 1.1420 | 1.1323 | 1.1399 | 1.1399 | 26,481 |
| 14 Feb 2024 | 1.1314 | 1.1341 | 1.1293 | 1.1329 | 1.1329 | 25,809 |
| 13 Feb 2024 | 1.1458 | 1.1462 | 1.1299 | 1.1300 | 1.1300 | 43,603 |
| 12 Feb 2024 | 1.1472 | 1.1501 | 1.1441 | 1.1458 | 1.1458 | 16,748 |
| 09 Feb 2024 | 1.1492 | 1.1496 | 1.1455 | 1.1466 | 1.1466 | 22,555 |
| 08 Feb 2024 | 1.1479 | 1.1507 | 1.1457 | 1.1480 | 1.1480 | 23,817 |
| 07 Feb 2024 | 1.1546 | 1.1558 | 1.1473 | 1.1483 | 1.1483 | 24,785 |
| 06 Feb 2024 | 1.1535 | 1.1556 | 1.1488 | 1.1539 | 1.1539 | 19,297 |
| 05 Feb 2024 | 1.1583 | 1.1588 | 1.1520 | 1.1538 | 1.1538 | 20,397 |
| 02 Feb 2024 | 1.1717 | 1.1744 | 1.1572 | 1.1592 | 1.1592 | 27,313 |
| 01 Feb 2024 | 1.1660 | 1.1722 | 1.1616 | 1.1715 | 1.1715 | 20,671 |
| 31 Jan 2024 | 1.1661 | 1.1753 | 1.1626 | 1.1683 | 1.1683 | 38,623 |
| 30 Jan 2024 | 1.1670 | 1.1677 | 1.1628 | 1.1664 | 1.1664 | 16,030 |
| 29 Jan 2024 | 1.1634 | 1.1678 | 1.1621 | 1.1651 | 1.1651 | 15,274 |
| 26 Jan 2024 | 1.1594 | 1.1666 | 1.1574 | 1.1631 | 1.1631 | 25,227 |
| 25 Jan 2024 | 1.1657 | 1.1657 | 1.1575 | 1.1588 | 1.1588 | 18,563 |
| 24 Jan 2024 | 1.1558 | 1.1685 | 1.1558 | 1.1648 | 1.1648 | 26,054 |
| 23 Jan 2024 | 1.1573 | 1.1626 | 1.1523 | 1.1547 | 1.1547 | 20,619 |
| 22 Jan 2024 | 1.1580 | 1.1607 | 1.1560 | 1.1576 | 1.1576 | 17,341 |
| 19 Jan 2024 | 1.1588 | 1.1595 | 1.1557 | 1.1575 | 1.1575 | 21,445 |
| 18 Jan 2024 | 1.1639 | 1.1653 | 1.1571 | 1.1572 | 1.1572 | 19,941 |
| 17 Jan 2024 | 1.1681 | 1.1693 | 1.1587 | 1.1627 | 1.1627 | 26,411 |
| 16 Jan 2024 | 1.1806 | 1.1812 | 1.1677 | 1.1689 | 1.1689 | 35,675 |
| 12 Jan 2024 | 1.1817 | 1.1861 | 1.1774 | 1.1808 | 1.1808 | 19,298 |
| 11 Jan 2024 | 1.1837 | 1.1867 | 1.1751 | 1.1811 | 1.1811 | 22,258 |
| 10 Jan 2024 | 1.1815 | 1.1839 | 1.1799 | 1.1829 | 1.1829 | 13,888 |
| 09 Jan 2024 | 1.1881 | 1.1898 | 1.1805 | 1.1817 | 1.1817 | 16,131 |
| 08 Jan 2024 | 1.1851 | 1.1906 | 1.1822 | 1.1892 | 1.1892 | 13,456 |
| 05 Jan 2024 | 1.1848 | 1.1916 | 1.1740 | 1.1857 | 1.1857 | 23,209 |
| 04 Jan 2024 | 1.1868 | 1.1884 | 1.1813 | 1.1839 | 1.1839 | 25,671 |
| 03 Jan 2024 | 1.1851 | 1.1873 | 1.1781 | 1.1847 | 1.1847 | 26,328 |
| 02 Jan 2024 | 1.1990 | 1.1991 | 1.1847 | 1.1865 | 1.1865 | 23,734 |
| 29 Dec 2023 | 1.1930 | 1.2060 | 1.1930 | 1.1980 | 1.1980 | 35,586 |
| 28 Dec 2023 | 1.1963 | 1.2097 | 1.1927 | 1.1950 | 1.1950 | 47,319 |
| 27 Dec 2023 | 1.1818 | 1.1993 | 1.1799 | 1.1960 | 1.1960 | 26,825 |
| 26 Dec 2023 | 1.1791 | 1.1825 | 1.1758 | 1.1820 | 1.1820 | 8,841 |
| 22 Dec 2023 | 1.1782 | 1.1848 | 1.1767 | 1.1787 | 1.1787 | 25,128 |
| 21 Dec 2023 | 1.1697 | 1.1786 | 1.1687 | 1.1774 | 1.1774 | 20,060 |
| 20 Dec 2023 | 1.1727 | 1.1735 | 1.1668 | 1.1700 | 1.1700 | 21,434 |
| 19 Dec 2023 | 1.1644 | 1.1747 | 1.1635 | 1.1727 | 1.1727 | 18,785 |
| 18 Dec 2023 | 1.1500 | 1.1532 | 1.1499 | 1.1511 | 1.1511 | 13,267 |
| 15 Dec 2023 | 1.1528 | 1.1559 | 1.1485 | 1.1494 | 1.1494 | 9,690 |
| 14 Dec 2023 | 1.1481 | 1.1589 | 1.1451 | 1.1549 | 1.1549 | 47,916 |
| 13 Dec 2023 | 1.1431 | 1.1513 | 1.1395 | 1.1506 | 1.1506 | 63,119 |
| 12 Dec 2023 | 1.1393 | 1.1471 | 1.1389 | 1.1425 | 1.1425 | 37,213 |
| 11 Dec 2023 | 1.1373 | 1.1400 | 1.1351 | 1.1393 | 1.1393 | 25,145 |
| 08 Dec 2023 | 1.1436 | 1.1449 | 1.1346 | 1.1368 | 1.1368 | 23,279 |
| 07 Dec 2023 | 1.1446 | 1.1468 | 1.1397 | 1.1448 | 1.1448 | 25,515 |
| 06 Dec 2023 | 1.1444 | 1.1471 | 1.1430 | 1.1444 | 1.1444 | 24,566 |
| 05 Dec 2023 | 1.1475 | 1.1492 | 1.1423 | 1.1438 | 1.1438 | 18,841 |
| 04 Dec 2023 | 1.1522 | 1.1555 | 1.1439 | 1.1468 | 1.1468 | 26,198 |
| 01 Dec 2023 | 1.1445 | 1.1539 | 1.1422 | 1.1522 | 1.1522 | 26,531 |
| 30 Nov 2023 | 1.1468 | 1.1535 | 1.1421 | 1.1444 | 1.1444 | 43,972 |
| 29 Nov 2023 | 1.1415 | 1.1490 | 1.1408 | 1.1478 | 1.1478 | 20,282 |
| 28 Nov 2023 | 1.1385 | 1.1438 | 1.1363 | 1.1417 | 1.1417 | 20,978 |
| 27 Nov 2023 | 1.1370 | 1.1396 | 1.1352 | 1.1386 | 1.1386 | 14,080 |
| *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.