UK Markets closed

Ether Futures,Jan-2022 (ETH=F)

CME - CME Delayed price. Currency in USD
Add to watchlist
2,338.00-179.50 (-7.13%)
As of 04:34PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20222,436.502,524.502,315.002,338.002,338.005,798
26 Jan 20222,439.002,718.002,415.502,517.502,517.504,730
25 Jan 20222,430.002,507.502,349.502,435.502,435.504,730
24 Jan 20222,449.502,551.002,158.002,461.502,461.5012,761
23 Jan 2022------
21 Jan 20223,057.003,057.002,553.502,736.002,736.008,154
20 Jan 20223,112.503,273.503,072.503,190.503,190.505,607
19 Jan 20223,170.003,175.003,042.503,106.003,106.006,707
18 Jan 20223,350.003,366.003,082.003,116.503,116.505,847
16 Jan 2022------
14 Jan 20223,264.003,345.003,187.003,305.003,305.003,098
13 Jan 20223,357.003,413.503,229.003,264.003,264.002,765
12 Jan 20223,240.003,411.503,207.503,380.503,380.503,831
11 Jan 20223,051.003,263.503,046.503,242.003,242.003,603
10 Jan 20223,162.503,180.002,918.003,081.503,081.505,773
09 Jan 2022------
07 Jan 20223,417.503,417.503,055.003,203.503,203.505,117
06 Jan 20223,540.503,556.003,285.003,417.003,417.004,512
05 Jan 20223,826.003,851.003,542.503,579.503,579.503,042
04 Jan 20223,750.503,902.503,720.003,824.503,824.502,319
03 Jan 20223,789.403,789.403,789.403,789.403,789.402,319
02 Jan 2022------
31 Dec 20213,706.003,817.503,696.503,789.403,789.40249
30 Dec 20213,706.003,777.003,577.503,721.503,721.503,105
29 Dec 20213,796.503,822.503,692.003,746.003,746.003,041
28 Dec 20214,060.004,069.003,751.003,823.003,823.004,058
27 Dec 20214,119.504,136.504,031.004,098.504,098.501,817
26 Dec 2021------
23 Dec 20213,991.004,160.503,888.504,128.504,128.502,758
22 Dec 20214,034.004,079.003,933.504,005.004,005.001,797
21 Dec 20213,899.504,068.003,899.504,015.504,015.502,287
20 Dec 20213,974.003,994.003,755.003,933.503,933.502,752
19 Dec 2021------
17 Dec 20213,986.504,004.503,689.503,839.003,839.003,462
16 Dec 20214,041.004,120.003,973.504,022.004,022.003,362
15 Dec 20213,827.004,104.003,640.004,061.504,061.504,239
14 Dec 20213,783.503,884.003,680.003,831.003,831.002,781
13 Dec 20214,133.004,161.503,662.503,745.003,745.005,189
12 Dec 2021------
10 Dec 20214,166.504,237.003,927.504,040.004,040.003,868
09 Dec 20214,416.504,510.004,073.504,124.004,124.004,318
08 Dec 20214,273.004,473.004,232.004,435.004,435.003,211
07 Dec 20214,350.504,440.004,275.004,298.504,298.502,832
06 Dec 20214,177.504,351.503,900.004,206.504,206.504,634
05 Dec 2021------
03 Dec 20214,583.504,683.254,028.004,214.004,214.006,550
02 Dec 20214,592.004,662.504,435.004,543.254,543.255,197
01 Dec 20214,670.254,827.254,551.004,594.504,594.505,468
30 Nov 20214,488.754,807.754,394.754,691.504,691.509,124
29 Nov 20214,238.754,503.504,238.754,454.754,454.754,480
28 Nov 2021------
26 Nov 20214,270.004,593.753,920.004,073.014,073.017,922
25 Nov 20214,270.004,550.254,240.254,543.254,543.255,550
24 Nov 20214,339.754,378.504,164.754,274.004,274.005,550
23 Nov 20214,106.254,391.504,064.504,388.254,388.256,761
22 Nov 20214,319.004,352.004,023.004,066.254,066.256,707
21 Nov 2021------
19 Nov 20213,990.254,323.503,963.504,284.504,284.504,675
18 Nov 20214,255.254,358.003,965.004,066.504,066.506,869
17 Nov 20214,246.504,281.004,065.504,271.504,271.503,849
16 Nov 20214,579.754,591.504,104.004,199.754,199.758,199
15 Nov 20214,600.004,790.004,548.254,566.254,566.252,874
14 Nov 2021------
12 Nov 20214,766.254,838.004,516.004,686.754,686.754,701
11 Nov 20214,662.504,804.254,592.754,757.504,757.502,419
10 Nov 20214,781.254,902.754,478.004,649.754,649.755,027
09 Nov 20214,811.254,880.504,739.254,802.004,802.002,399
08 Nov 20214,609.754,839.504,609.754,799.754,799.751,956
06 Nov 2021------
04 Nov 20214,526.754,612.004,471.254,530.254,530.251,912
03 Nov 20214,650.504,652.504,446.004,515.504,515.504,404
02 Nov 20214,565.004,719.754,481.504,668.504,668.502,840
01 Nov 20214,314.754,565.004,302.754,550.754,550.755,846
31 Oct 20214,347.504,415.254,170.004,378.754,378.753,798
30 Oct 2021------
28 Oct 20214,260.004,400.504,231.004,345.904,345.904,408
27 Oct 20214,001.254,298.503,884.504,268.754,268.753,365
26 Oct 20214,247.504,314.253,928.504,007.004,007.007,296
25 Oct 20214,196.754,304.754,138.754,215.504,215.503,982
24 Oct 20214,081.504,251.004,070.004,196.004,196.004,063
23 Oct 2021------
21 Oct 20214,104.754,183.003,897.753,994.253,994.255,787
20 Oct 20214,140.254,404.004,016.504,083.004,083.008,554
19 Oct 20213,829.754,167.253,829.754,135.004,135.004,031
18 Oct 20213,767.503,899.003,738.003,841.753,841.754,169
17 Oct 20213,799.503,924.503,685.003,774.503,774.503,986
16 Oct 2021------
14 Oct 20213,805.503,936.503,756.003,873.253,873.253,757
13 Oct 20213,606.253,853.753,606.003,814.003,814.003,326
12 Oct 20213,510.503,617.753,434.003,550.253,550.254,005
11 Oct 20213,527.753,570.503,421.503,488.753,488.753,904
10 Oct 20213,502.003,654.753,395.253,541.753,541.754,292
09 Oct 2021------
07 Oct 20213,656.253,700.003,570.003,659.253,659.253,360
06 Oct 20213,612.003,674.753,490.503,626.253,626.253,418
05 Oct 20213,570.003,670.003,363.003,617.253,617.255,968
04 Oct 20213,424.253,560.753,385.003,523.753,523.752,590
03 Oct 20213,413.503,461.503,291.753,447.753,447.755,835
02 Oct 2021------
30 Sept 20213,008.503,346.002,981.503,322.503,322.505,817
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...