UK Markets close in 3 hrs 1 min

Ether Futures,Nov-2021 (ETH=F)

CME - CME Delayed price. Currency in USD
Add to watchlist
4,027.75-38.75 (-0.95%)
As of 07:24PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20214,238.754,503.504,238.754,454.754,454.757,922
28 Nov 2021------
26 Nov 2021------
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
29 Sept 20212,836.003,068.752,822.503,005.503,005.504,786
28 Sept 20212,882.252,960.252,790.752,818.502,818.503,715
27 Sept 20212,998.253,047.002,816.002,848.502,848.505,119
26 Sept 20213,092.503,194.752,969.003,013.253,013.254,513
25 Sept 2021------
23 Sept 20213,155.003,157.752,730.252,904.042,904.049,041
22 Sept 20213,045.003,174.003,030.253,146.253,146.253,552
21 Sept 20212,801.003,087.252,709.753,022.503,022.507,406
20 Sept 20213,024.503,105.502,751.502,896.752,896.758,032
19 Sept 20213,355.503,361.752,913.003,075.753,075.758,623
18 Sept 2021------
16 Sept 20213,560.003,603.253,364.253,426.003,426.004,677
15 Sept 20213,575.503,685.003,486.753,571.753,571.753,998
14 Sept 20213,367.753,586.253,350.003,542.753,542.753,069
13 Sept 20213,287.253,420.003,278.003,357.003,357.002,160
12 Sept 20213,343.753,455.253,110.003,265.503,265.506,131
11 Sept 2021------
09 Sept 20213,465.753,523.253,210.003,312.253,312.254,506
08 Sept 20213,482.503,582.253,404.753,470.003,470.005,073
07 Sept 20213,377.503,557.753,227.753,536.253,536.255,906
06 Sept 20213,982.754,000.253,179.753,421.753,421.7510,897
04 Sept 2021------
02 Sept 20213,840.004,056.253,729.503,970.753,970.754,493
01 Sept 20213,784.253,874.253,749.503,803.753,803.753,394
31 Aug 20213,416.003,829.253,389.003,743.003,743.004,734
30 Aug 20213,365.503,509.253,205.003,437.253,437.255,589
29 Aug 20213,263.003,374.503,165.253,367.003,367.003,711
28 Aug 2021------
26 Aug 20213,122.003,226.003,050.753,218.923,218.923,026
25 Aug 20213,228.253,257.253,054.003,105.503,105.503,137
24 Aug 20213,215.503,253.503,078.503,224.003,224.004,296
23 Aug 20213,340.253,367.253,144.503,218.753,218.753,807
22 Aug 20213,178.003,387.753,163.253,311.003,311.003,238
21 Aug 2021------
19 Aug 20213,169.503,315.753,159.503,256.253,256.253,073
18 Aug 20213,013.503,173.502,960.003,154.253,154.252,678
17 Aug 20213,052.503,132.502,953.503,032.253,032.253,586
16 Aug 20213,180.003,303.503,018.003,123.503,123.503,632
15 Aug 20213,265.253,353.003,138.753,183.003,183.003,294
14 Aug 2021------
12 Aug 20213,056.753,307.502,997.003,231.003,231.002,839
11 Aug 20213,233.003,250.002,986.503,060.003,060.003,435
10 Aug 20213,180.003,290.003,136.003,264.003,264.002,477
09 Aug 20213,109.003,250.503,059.503,153.003,153.003,602
08 Aug 20213,036.753,200.002,902.003,157.503,157.504,758
07 Aug 2021------
05 Aug 20212,833.002,960.002,730.002,940.252,940.253,388
04 Aug 20212,730.252,845.252,529.502,808.252,808.256,665
03 Aug 20212,503.002,740.002,466.752,700.752,700.753,631
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...