Swiss Franc Futures,Sep-2024 (6SU24.CME)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 05:25AM EDT. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 1.1358 | 1.1358 | 1.1326 | 1.1329 | 1.1329 | 6,144 |
| 14 Jun 2024 | 1.1314 | 1.1364 | 1.1295 | 1.1353 | 1.1353 | 70,858 |
| 13 Jun 2024 | 1.1304 | 1.1316 | 1.1271 | 1.1307 | 1.1307 | 70,858 |
| 12 Jun 2024 | 1.1263 | 1.1368 | 1.1256 | 1.1311 | 1.1311 | 90,095 |
| 11 Jun 2024 | 1.1280 | 1.1285 | 1.1244 | 1.1270 | 1.1270 | 22,803 |
| 10 Jun 2024 | 1.1273 | 1.1292 | 1.1257 | 1.1279 | 1.1279 | 18,628 |
| 07 Jun 2024 | 1.1372 | 1.1386 | 1.1271 | 1.1284 | 1.1284 | 4,825 |
| 06 Jun 2024 | 1.1318 | 1.1373 | 1.1318 | 1.1357 | 1.1357 | 1,385 |
| 05 Jun 2024 | 1.1368 | 1.1372 | 1.1306 | 1.1328 | 1.1328 | 2,212 |
| 04 Jun 2024 | 1.1309 | 1.1389 | 1.1279 | 1.1376 | 1.1376 | 2,378 |
| 03 Jun 2024 | 1.1212 | 1.1306 | 1.1202 | 1.1300 | 1.1300 | 1,558 |
| 31 May 2024 | 1.1210 | 1.1240 | 1.1164 | 1.1210 | 1.1210 | 1,052 |
| 30 May 2024 | 1.1085 | 1.1207 | 1.1081 | 1.1202 | 1.1202 | 1,774 |
| 29 May 2024 | 1.1098 | 1.1111 | 1.1079 | 1.1083 | 1.1083 | 177 |
| 28 May 2024 | 1.1075 | 1.1147 | 1.1075 | 1.1103 | 1.1103 | 1,208 |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 1.1070 | 1.1087 | 1.1061 | 1.1076 | 1.1076 | 437 |
| 23 May 2024 | 1.1066 | 1.1095 | 1.1066 | 1.1072 | 1.1072 | 673 |
| 22 May 2024 | 1.1128 | 1.1128 | 1.1070 | 1.1074 | 1.1074 | 195 |
| 21 May 2024 | 1.1120 | 1.1147 | 1.1119 | 1.1124 | 1.1124 | 61 |
| 20 May 2024 | 1.1151 | 1.1164 | 1.1129 | 1.1142 | 1.1142 | 113 |
| 17 May 2024 | 1.1183 | 1.1183 | 1.1149 | 1.1163 | 1.1163 | 167 |
| 16 May 2024 | 1.1244 | 1.1272 | 1.1198 | 1.1200 | 1.1200 | 198 |
| 15 May 2024 | 1.1208 | 1.1250 | 1.1196 | 1.1234 | 1.1234 | 251 |
| 14 May 2024 | 1.1167 | 1.1202 | 1.1150 | 1.1190 | 1.1190 | 97 |
| 13 May 2024 | 1.1191 | 1.1209 | 1.1167 | 1.1172 | 1.1172 | 99 |
| 10 May 2024 | 1.1178 | 1.1197 | 1.1178 | 1.1196 | 1.1196 | 9 |
| 09 May 2024 | 1.1170 | 1.1202 | 1.1154 | 1.1202 | 1.1202 | 42 |
| 08 May 2024 | 1.1171 | 1.1181 | 1.1159 | 1.1175 | 1.1175 | 17 |
| 07 May 2024 | 1.1200 | 1.1200 | 1.1164 | 1.1164 | 1.1164 | 7 |
| 06 May 2024 | 1.1212 | 1.1235 | 1.1206 | 1.1206 | 1.1206 | 35 |
| 03 May 2024 | 1.1170 | 1.1260 | 1.1164 | 1.1219 | 1.1219 | 71 |
| 02 May 2024 | 1.1071 | 1.1160 | 1.1071 | 1.1158 | 1.1158 | 19 |
| 01 May 2024 | 1.1050 | 1.1086 | 1.1020 | 1.1086 | 1.1086 | 15 |
| 30 Apr 2024 | 1.1149 | 1.1149 | 1.1050 | 1.1053 | 1.1053 | 15 |
| 29 Apr 2024 | 1.1126 | 1.1164 | 1.1126 | 1.1164 | 1.1164 | 36 |
| 26 Apr 2024 | 1.1139 | 1.1151 | 1.1110 | 1.1127 | 1.1127 | 16 |
| 25 Apr 2024 | 1.1140 | 1.1140 | 1.1100 | 1.1138 | 1.1138 | 23 |
| 24 Apr 2024 | 1.1131 | 1.1131 | 1.1110 | 1.1113 | 1.1113 | 22 |
| 23 Apr 2024 | 1.1163 | 1.1163 | 1.1145 | 1.1156 | 1.1156 | 5 |
| 22 Apr 2024 | 1.1164 | 1.1164 | 1.1164 | 1.1164 | 1.1164 | - |
| 19 Apr 2024 | 1.1219 | 1.1280 | 1.1177 | 1.1177 | 1.1177 | 18 |
| 18 Apr 2024 | 1.1177 | 1.1193 | 1.1152 | 1.1152 | 1.1152 | 15 |
| 17 Apr 2024 | 1.1151 | 1.1179 | 1.1151 | 1.1176 | 1.1176 | 28 |
| 16 Apr 2024 | 1.1141 | 1.1156 | 1.1141 | 1.1156 | 1.1156 | 5 |
| 15 Apr 2024 | 1.1120 | 1.1151 | 1.1120 | 1.1151 | 1.1151 | 11 |
| 12 Apr 2024 | 1.1150 | 1.1172 | 1.1142 | 1.1142 | 1.1142 | 33 |
| 11 Apr 2024 | 1.1130 | 1.1213 | 1.1130 | 1.1186 | 1.1186 | 5 |
| 10 Apr 2024 | 1.1262 | 1.1264 | 1.1140 | 1.1145 | 1.1145 | 17 |
| 09 Apr 2024 | 1.1250 | 1.1288 | 1.1249 | 1.1266 | 1.1266 | 43 |
| 08 Apr 2024 | 1.1231 | 1.1251 | 1.1231 | 1.1251 | 1.1251 | 4 |
| 05 Apr 2024 | 1.1286 | 1.1286 | 1.1286 | 1.1286 | 1.1286 | 2 |
| 04 Apr 2024 | 1.1276 | 1.1276 | 1.1276 | 1.1276 | 1.1276 | 4 |
| 03 Apr 2024 | 1.1211 | 1.1276 | 1.1211 | 1.1276 | 1.1276 | 3 |
| 02 Apr 2024 | 1.1230 | 1.1230 | 1.1210 | 1.1217 | 1.1217 | 3 |
| 01 Apr 2024 | 1.1253 | 1.1253 | 1.1253 | 1.1253 | 1.1253 | 4 |
| 28 Mar 2024 | 1.1298 | 1.1298 | 1.1295 | 1.1295 | 1.1295 | 5 |
| 27 Mar 2024 | 1.1270 | 1.1270 | 1.1235 | 1.1251 | 1.1251 | 5 |
| 26 Mar 2024 | 1.1300 | 1.1300 | 1.1277 | 1.1282 | 1.1282 | 6 |
| 25 Mar 2024 | 1.1352 | 1.1352 | 1.1342 | 1.1342 | 1.1342 | 1 |
| 22 Mar 2024 | 1.1330 | 1.1351 | 1.1310 | 1.1344 | 1.1344 | 4 |
| 21 Mar 2024 | 1.1430 | 1.1430 | 1.1340 | 1.1355 | 1.1355 | 28 |
| 20 Mar 2024 | 1.1450 | 1.1500 | 1.1440 | 1.1500 | 1.1500 | 8 |
| 19 Mar 2024 | 1.1470 | 1.1488 | 1.1460 | 1.1479 | 1.1479 | 5 |
| 18 Mar 2024 | 1.1520 | 1.1520 | 1.1480 | 1.1480 | 1.1480 | 8 |
| 15 Mar 2024 | 1.1536 | 1.1536 | 1.1536 | 1.1536 | 1.1536 | - |
| 14 Mar 2024 | 1.1611 | 1.1611 | 1.1535 | 1.1535 | 1.1535 | 2 |
| 13 Mar 2024 | 1.1614 | 1.1614 | 1.1614 | 1.1614 | 1.1614 | - |
| 12 Mar 2024 | 1.1618 | 1.1618 | 1.1618 | 1.1618 | 1.1618 | 330 |
| 11 Mar 2024 | 1.1656 | 1.1656 | 1.1617 | 1.1618 | 1.1618 | 2 |
| 08 Mar 2024 | 1.1630 | 1.1680 | 1.1629 | 1.1629 | 1.1629 | 9 |
| 07 Mar 2024 | 1.1601 | 1.1631 | 1.1601 | 1.1631 | 1.1631 | 7 |
| 06 Mar 2024 | 1.1571 | 1.1571 | 1.1571 | 1.1571 | 1.1571 | - |
| 05 Mar 2024 | 1.1557 | 1.1557 | 1.1557 | 1.1557 | 1.1557 | - |
| 04 Mar 2024 | 1.1545 | 1.1545 | 1.1540 | 1.1540 | 1.1540 | 2 |
| 01 Mar 2024 | 1.1565 | 1.1565 | 1.1565 | 1.1565 | 1.1565 | - |
| 29 Feb 2024 | 1.1549 | 1.1550 | 1.1549 | 1.1549 | 1.1549 | 1 |
| 28 Feb 2024 | 1.1622 | 1.1627 | 1.1622 | 1.1622 | 1.1622 | 1 |
| 27 Feb 2024 | 1.1617 | 1.1617 | 1.1617 | 1.1617 | 1.1617 | - |
| 26 Feb 2024 | 1.1603 | 1.1603 | 1.1603 | 1.1603 | 1.1603 | - |
| 23 Feb 2024 | 1.1599 | 1.1599 | 1.1599 | 1.1599 | 1.1599 | - |
| 22 Feb 2024 | 1.1640 | 1.1640 | 1.1601 | 1.1601 | 1.1601 | 2 |
| 21 Feb 2024 | 1.1622 | 1.1622 | 1.1622 | 1.1622 | 1.1622 | - |
| 20 Feb 2024 | 1.1615 | 1.1630 | 1.1597 | 1.1597 | 1.1597 | 6 |
| 16 Feb 2024 | 1.1609 | 1.1609 | 1.1609 | 1.1609 | 1.1609 | 1 |
| 15 Feb 2024 | 1.1602 | 1.1626 | 1.1602 | 1.1624 | 1.1624 | 4 |
| 14 Feb 2024 | 1.1531 | 1.1552 | 1.1531 | 1.1552 | 1.1552 | 1 |
| 13 Feb 2024 | 1.1546 | 1.1546 | 1.1524 | 1.1524 | 1.1524 | 2 |
| 12 Feb 2024 | 1.1703 | 1.1703 | 1.1674 | 1.1674 | 1.1674 | 1 |
| 09 Feb 2024 | 1.1681 | 1.1681 | 1.1681 | 1.1681 | 1.1681 | - |
| 08 Feb 2024 | 1.1695 | 1.1695 | 1.1695 | 1.1695 | 1.1695 | - |
| 07 Feb 2024 | 1.1700 | 1.1700 | 1.1697 | 1.1697 | 1.1697 | 1 |
| 06 Feb 2024 | 1.1730 | 1.1753 | 1.1710 | 1.1753 | 1.1753 | 3 |
| 05 Feb 2024 | 1.1790 | 1.1790 | 1.1740 | 1.1754 | 1.1754 | 6 |
| 02 Feb 2024 | 1.1930 | 1.1930 | 1.1800 | 1.1810 | 1.1810 | 14 |
| 01 Feb 2024 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | - |
| 31 Jan 2024 | 1.1896 | 1.1896 | 1.1896 | 1.1896 | 1.1896 | - |
| 30 Jan 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| 29 Jan 2024 | 1.1865 | 1.1865 | 1.1865 | 1.1865 | 1.1865 | - |
| 26 Jan 2024 | 1.1844 | 1.1844 | 1.1844 | 1.1844 | 1.1844 | - |
| *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.