UK markets open in 2 hours 36 minutes

US Dollar Jun 24 (DX=F)

ICE Futures - ICE Futures Delayed price. Currency in USD
Add to watchlist
106.00+0.02 (+0.02%)
As of 12:03AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024106.00106.18105.99106.00106.005,434
18 Apr 2024105.79106.01105.57105.98105.9815,884
17 Apr 2024106.16106.25105.68105.76105.7615,884
16 Apr 2024105.99106.32105.87106.07106.0716,567
15 Apr 2024105.83106.04105.64106.00106.0012,782
12 Apr 2024105.07105.90105.03105.83105.8315,714
11 Apr 2024105.01105.31104.82105.06105.0618,470
10 Apr 2024103.89105.08103.79105.03105.0322,289
09 Apr 2024103.87103.97103.64103.92103.929,435
08 Apr 2024104.06104.21103.86103.90103.9014,702
05 Apr 2024104.00104.46103.91104.07104.0718,002
04 Apr 2024103.98104.03103.68103.89103.8915,518
03 Apr 2024104.53104.59103.97104.00104.0013,461
02 Apr 2024104.74104.84104.42104.56104.5614,857
01 Apr 2024104.25104.81104.14104.76104.7615,078
28 Mar 2024104.14104.45104.03104.27104.27-
27 Mar 2024104.00104.17103.92104.06104.0611,294
26 Mar 2024103.93104.03103.71103.99103.998,546
25 Mar 2024104.17104.19103.84103.93103.9315,037
22 Mar 2024103.67104.20103.61104.18104.1819,174
21 Mar 2024102.92103.74102.83103.67103.6721,299
20 Mar 2024103.53103.81103.03103.05103.0521,292
19 Mar 2024103.22103.71103.21103.48103.4812,876
18 Mar 2024103.46103.47103.38103.46103.468,713
15 Mar 2024103.37103.48103.30103.41103.414,700
14 Mar 2024102.75103.39102.72103.34103.3418,027
13 Mar 2024102.92103.00102.64102.77102.7718,095
12 Mar 2024102.77103.32102.70102.93102.9315,464
11 Mar 2024102.71102.92102.61102.85102.8519,041
08 Mar 2024102.74102.86102.30102.69102.6920,509
07 Mar 2024103.25103.32102.76102.77102.7719,522
06 Mar 2024103.79103.85103.15103.32103.3220,159
05 Mar 2024103.78103.90103.52103.75103.7513,599
04 Mar 2024103.79103.92103.68103.78103.7811,539
01 Mar 2024104.06104.24103.78103.80103.8016,876
29 Feb 2024103.89104.14103.60104.10104.1018,004
28 Feb 2024103.75104.17103.75103.90103.9012,247
27 Feb 2024103.71103.86103.54103.76103.769,010
26 Feb 2024103.89103.95103.63103.75103.759,869
23 Feb 2024103.89103.97103.69103.86103.868,633
22 Feb 2024103.85104.06103.11103.88103.8815,401
21 Feb 2024103.95104.13103.85103.91103.918,815
20 Feb 2024104.25104.32103.69103.98103.9815,476
16 Feb 2024104.24104.58104.07104.18104.1813,553
15 Feb 2024104.56104.63104.08104.20104.2014,850
14 Feb 2024104.75104.88104.54104.61104.6112,315
13 Feb 2024104.02104.86103.36104.85104.8522,571
12 Feb 2024103.97104.15103.76104.05104.059,483
09 Feb 2024104.04104.14103.83103.99103.999,457
08 Feb 2024103.89104.30103.83104.04104.0411,236
07 Feb 2024104.00104.03103.81103.92103.9211,263
06 Feb 2024104.29104.45104.00104.07104.0715,237
05 Feb 2024103.91104.46103.84104.32104.3220,759
02 Feb 2024102.89103.89102.74103.78103.7831,483
01 Feb 2024103.38103.65102.84102.87102.8723,798
31 Jan 2024103.25103.57102.75103.09103.0925,377
30 Jan 2024103.18103.43102.97103.21103.219,412
29 Jan 2024103.31103.64103.21103.42103.4212,273
26 Jan 2024103.35103.54102.93103.23103.2314,223
25 Jan 2024103.14103.49102.92103.37103.3715,262
24 Jan 2024103.31103.34102.56103.04103.0420,412
23 Jan 2024103.14103.61102.78103.40103.4013,811
22 Jan 2024103.04103.16102.90103.12103.128,962
19 Jan 2024103.14103.32103.01103.07103.079,612
18 Jan 2024103.07103.40102.93103.31103.3112,405
17 Jan 2024103.07103.45103.03103.21103.2114,749
16 Jan 2024102.56103.18102.50103.11103.1121,045
12 Jan 2024102.04102.32101.82102.15102.1515,342
11 Jan 2024102.04102.51101.78102.02102.0218,689
10 Jan 2024102.23102.36102.06102.08102.089,352
09 Jan 2024101.93102.39101.83102.28102.2812,113
08 Jan 2024102.17102.34101.79101.93101.9311,739
05 Jan 2024102.11102.83101.61102.13102.1318,715
04 Jan 2024102.17102.25101.86102.14102.1410,795
03 Jan 2024101.85102.42101.77102.19102.1911,860
02 Jan 2024101.07101.94101.03101.89101.8914,739
29 Dec 2023100.86101.11100.75101.03101.03-
28 Dec 2023100.57100.99100.32100.91100.9112,280
27 Dec 2023101.18101.21100.50100.65100.659,394
26 Dec 2023101.31101.41101.10101.10101.105,097
22 Dec 2023101.43101.54101.07101.34101.34-
21 Dec 2023101.99102.10101.38101.48101.4810,663
20 Dec 2023101.82102.17101.79102.04102.049,505
19 Dec 2023102.11102.26101.68101.80101.8011,340
18 Dec 2023102.55102.55102.55102.54102.548,319
15 Dec 2023102.04102.64101.85102.55102.557,586
14 Dec 2023102.74102.79101.76101.94101.9419,295
13 Dec 2023103.79104.01102.74102.85102.8526,925
12 Dec 2023104.00104.07103.44103.84103.8412,438
11 Dec 2023103.96104.24103.90104.06104.0612,759
08 Dec 2023103.50104.26103.41103.98103.9817,518
07 Dec 2023104.11104.17103.21103.50103.5019,231
06 Dec 2023103.89104.19103.82104.11104.1110,101
05 Dec 2023103.53104.04103.50104.00104.0015,728
04 Dec 2023103.11103.80102.98103.65103.6515,891
01 Dec 2023103.29103.67103.05103.20103.2016,306
30 Nov 2023102.66103.52102.65103.43103.4318,870
29 Nov 2023102.50102.93102.38102.68102.6816,035
28 Nov 2023103.04103.22102.51102.65102.6517,213
27 Nov 2023103.32103.44103.06103.11103.1111,782
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...