UK markets closed

Swiss Franc Futures,Sep-2025 (6SU25.CME)

CME - CME Delayed price. Currency in USD
Add to watchlist
1.1550-0.0081 (-0.70%)
As of 03:22PM EDT. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 20241.16331.16331.16331.16331.1633-
15 May 20241.16621.16621.16621.16621.1662-
14 May 20241.16241.16241.16241.16241.1624-
13 May 20241.16081.16081.16081.16081.1608-
10 May 20241.16311.16311.16311.16311.1631-
09 May 20241.16371.16371.16371.16371.1637-
08 May 20241.16101.16101.16101.16101.1610-
07 May 20241.15991.15991.15991.15991.1599-
06 May 20241.16411.16411.16411.16411.1641-
03 May 20241.16541.16541.16541.16541.1654-
02 May 20241.15981.15981.15981.15981.1598-
01 May 20241.15441.15441.15441.15441.1544-
30 Apr 20241.15081.15501.15081.15081.15081
29 Apr 20241.16211.16211.16211.16211.16218
26 Apr 20241.15811.15811.15811.15811.15818
25 Apr 20241.15931.15931.15931.15931.15938
24 Apr 20241.15611.15611.15611.15611.15618
23 Apr 20241.16041.16041.16041.16041.16048
22 Apr 20241.16161.16161.16161.16161.16168
19 Apr 20241.16311.16311.16311.16311.16318
18 Apr 20241.16051.16051.16051.16051.16058
17 Apr 20241.16231.16231.16231.16231.16238
16 Apr 20241.16091.16091.16091.16091.16098
15 Apr 20241.15991.15991.15991.15991.15998
12 Apr 20241.15861.15861.15861.15861.15868
11 Apr 20241.16351.16351.16351.16351.16358
10 Apr 20241.15961.15961.15961.15961.15968
09 Apr 20241.16961.16961.16961.16961.16968
08 Apr 20241.16871.16871.16871.16871.16878
05 Apr 20241.17151.17151.17151.17151.17158
04 Apr 20241.17001.17001.17001.17001.17008
03 Apr 20241.16911.16911.16911.16911.16918
02 Apr 20241.16361.16361.16361.16361.16368
01 Apr 20241.16781.16781.16781.16781.16788
28 Mar 20241.17081.17081.17081.17081.17088
27 Mar 20241.16581.16581.16581.16581.16588
26 Mar 20241.16941.16941.16941.16941.16948
25 Mar 20241.17581.17581.17581.17581.17588
22 Mar 20241.17551.17551.17551.17551.17558
21 Mar 20241.17671.17671.17671.17671.17678
20 Mar 20241.19141.19141.19141.19141.19148
19 Mar 20241.18891.18891.18891.18891.18898
18 Mar 20241.18951.18951.18951.18951.18958
15 Mar 20241.19491.19491.19491.19491.19498
14 Mar 20241.19511.19511.19511.19511.19518
13 Mar 20241.20261.20261.20261.20261.20268
12 Mar 20241.20271.20271.20271.20271.20278
11 Mar 20241.20241.20241.20241.20241.20248
08 Mar 20241.20321.20321.20321.20321.20328
07 Mar 20241.20391.20391.20391.20391.20398
06 Mar 20241.19771.19771.19771.19771.19778
05 Mar 20241.19651.19651.19651.19651.19658
04 Mar 20241.19481.19481.19481.19481.19488
01 Mar 20241.19671.19671.19671.19671.19678
29 Feb 20241.19591.19591.19591.19591.19598
28 Feb 20241.20361.20361.20361.20361.20368
27 Feb 20241.20331.20331.20331.20331.20338
26 Feb 20241.20231.20231.20231.20231.20238
23 Feb 20241.20171.20171.20171.20171.20178
22 Feb 20241.20171.20171.20171.20171.20178
21 Feb 20241.20281.20281.20281.20281.20288
20 Feb 20241.20031.20031.20031.20031.20038
16 Feb 20241.20181.20181.20181.20181.20188
15 Feb 20241.20271.20271.20271.20271.20278
14 Feb 20241.19551.19551.19551.19551.19558
13 Feb 20241.19331.19331.19331.19331.19338
12 Feb 20241.20511.20511.20511.20511.20518
09 Feb 20241.20561.20561.20561.20561.20568
08 Feb 20241.20671.20671.20671.20671.20678
07 Feb 20241.20671.20671.20671.20671.20678
06 Feb 20241.21211.21211.21211.21211.21218
05 Feb 20241.21271.21271.21271.21271.21278
02 Feb 20241.22701.22701.21881.21881.21888
01 Feb 20241.22881.22881.22881.22881.2288-
31 Jan 20241.22531.22531.22531.22531.2253-
30 Jan 20241.22561.22561.22561.22561.2256-
29 Jan 20241.22341.22341.22341.22341.2234-
26 Jan 20241.22141.22141.22141.22141.2214-
25 Jan 20241.21571.21571.21571.21571.2157-
24 Jan 20241.22211.22211.22211.22211.2221-
23 Jan 20241.21181.21181.21181.21181.2118-
22 Jan 20241.21481.21481.21481.21481.2148-
19 Jan 20241.21561.21561.21561.21561.2156-
18 Jan 20241.21361.21361.21361.21361.2136-
17 Jan 20241.21981.21981.21981.21981.2198-
16 Jan 20241.22451.22451.22451.22451.2245-
12 Jan 20241.23711.23711.23711.23711.2371-
11 Jan 20241.23761.23761.23761.23761.2376-
10 Jan 20241.23921.23921.23921.23921.2392-
09 Jan 20241.23821.23821.23821.23821.2382-
08 Jan 20241.24571.24571.24571.24571.2457-
05 Jan 20241.24241.24241.24241.24241.2424-
04 Jan 20241.24071.24071.24071.24071.2407-
03 Jan 20241.24181.24181.24181.24181.2418-
02 Jan 20241.24291.24291.24291.24291.2429-
29 Dec 20231.25421.25421.25421.25421.2542-
28 Dec 20231.25131.25131.25131.25131.2513-
27 Dec 20231.25201.25201.25201.25201.2520-
26 Dec 20231.23781.23781.23781.23781.2378-
22 Dec 20231.23371.23371.23371.23371.2337-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...