Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Euro/Swiss Franc Futures,Jun-20 (RF=F)

CME - CME Delayed price. Currency in CHF

Add to watchlist

0.9709

-0.0006

(-0.06%)

As of 06:02PM EDT. Market open.

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CHF

Date	Open	High	Low	Close*	Adj. close**	Volume
05 May 2024	0.9710	0.9710	0.9709	0.9709	0.9709	39
03 May 2024	0.9734	0.9734	0.9698	0.9715	0.9715	1,318
02 May 2024	0.9796	0.9796	0.9715	0.9734	0.9734	1,318
01 May 2024	0.9775	0.9802	0.9770	0.9797	0.9797	694
30 Apr 2024	0.9729	0.9782	0.9723	0.9781	0.9781	1,672
29 Apr 2024	0.9746	0.9771	0.9717	0.9726	0.9726	1,118
26 Apr 2024	0.9752	0.9762	0.9727	0.9743	0.9743	590
25 Apr 2024	0.9746	0.9762	0.9739	0.9753	0.9753	926
24 Apr 2024	0.9725	0.9755	0.9711	0.9744	0.9744	997
23 Apr 2024	0.9676	0.9722	0.9671	0.9717	0.9717	1,386
22 Apr 2024	0.9669	0.9686	0.9652	0.9671	0.9671	893
19 Apr 2024	0.9670	0.9675	0.9525	0.9652	0.9652	2,198
18 Apr 2024	0.9673	0.9680	0.9654	0.9669	0.9669	760
17 Apr 2024	0.9653	0.9678	0.9634	0.9672	0.9672	538
16 Apr 2024	0.9646	0.9674	0.9641	0.9655	0.9655	363
15 Apr 2024	0.9677	0.9695	0.9641	0.9653	0.9653	817
12 Apr 2024	0.9713	0.9720	0.9634	0.9674	0.9674	2,432
11 Apr 2024	0.9760	0.9774	0.9703	0.9715	0.9715	938
10 Apr 2024	0.9760	0.9772	0.9745	0.9761	0.9761	1,049
09 Apr 2024	0.9783	0.9783	0.9756	0.9759	0.9759	604
08 Apr 2024	0.9726	0.9786	0.9726	0.9776	0.9776	915
05 Apr 2024	0.9717	0.9769	0.9697	0.9726	0.9726	734
04 Apr 2024	0.9734	0.9798	0.9713	0.9749	0.9749	2,100
03 Apr 2024	0.9726	0.9753	0.9724	0.9736	0.9736	710
02 Apr 2024	0.9665	0.9727	0.9665	0.9723	0.9723	435
01 Apr 2024	0.9677	0.9680	0.9662	0.9667	0.9667	211
28 Mar 2024	0.9732	0.9747	0.9671	0.9678	0.9678	1,302
27 Mar 2024	0.9735	0.9766	0.9732	0.9746	0.9746	859
26 Mar 2024	0.9694	0.9756	0.9693	0.9731	0.9731	982
25 Mar 2024	0.9642	0.9691	0.9641	0.9683	0.9683	831
22 Mar 2024	0.9691	0.9698	0.9634	0.9652	0.9652	3,868
21 Mar 2024	0.9629	0.9728	0.9614	0.9696	0.9696	3,968
20 Mar 2024	0.9601	0.9650	0.9597	0.9619	0.9619	716
19 Mar 2024	0.9592	0.9609	0.9564	0.9591	0.9591	757
18 Mar 2024	0.9634	0.9634	0.9634	0.9634	0.9634	1,198
15 Mar 2024	0.9625	0.9625	0.9607	0.9625	0.9625	649
14 Mar 2024	0.9620	0.9626	0.9610	0.9619	0.9619	3,164
13 Mar 2024	0.9591	0.9621	0.9591	0.9616	0.9616	5,967
12 Mar 2024	0.9587	0.9594	0.9572	0.9588	0.9588	12,681
11 Mar 2024	0.9595	0.9599	0.9574	0.9589	0.9589	3,494
08 Mar 2024	0.9604	0.9604	0.9573	0.9595	0.9595	762
07 Mar 2024	0.9610	0.9612	0.9554	0.9599	0.9599	1,562
06 Mar 2024	0.9583	0.9626	0.9583	0.9607	0.9607	670
05 Mar 2024	0.9599	0.9609	0.9579	0.9581	0.9581	1,039
04 Mar 2024	0.9566	0.9612	0.9548	0.9599	0.9599	1,007
01 Mar 2024	0.9552	0.9595	0.9552	0.9566	0.9566	749
29 Feb 2024	0.9513	0.9550	0.9507	0.9546	0.9546	876
28 Feb 2024	0.9519	0.9527	0.9502	0.9513	0.9513	1,986
27 Feb 2024	0.9539	0.9545	0.9514	0.9528	0.9528	576
26 Feb 2024	0.9522	0.9545	0.9522	0.9542	0.9542	624
23 Feb 2024	0.9514	0.9531	0.9505	0.9524	0.9524	1,673
22 Feb 2024	0.9501	0.9525	0.9483	0.9521	0.9521	1,019
21 Feb 2024	0.9516	0.9520	0.9486	0.9501	0.9501	426
20 Feb 2024	0.9477	0.9516	0.9469	0.9512	0.9512	956
16 Feb 2024	0.9461	0.9480	0.9461	0.9477	0.9477	739
15 Feb 2024	0.9483	0.9487	0.9453	0.9458	0.9458	2,862
14 Feb 2024	0.9481	0.9488	0.9472	0.9482	0.9482	7,231
13 Feb 2024	0.9414	0.9490	0.9412	0.9482	0.9482	1,822
12 Feb 2024	0.9414	0.9422	0.9395	0.9412	0.9412	1,814
09 Feb 2024	0.9394	0.9417	0.9392	0.9417	0.9417	988
08 Feb 2024	0.9398	0.9400	0.9379	0.9399	0.9399	564
07 Feb 2024	0.9331	0.9399	0.9329	0.9396	0.9396	808
06 Feb 2024	0.9326	0.9358	0.9325	0.9331	0.9331	399
05 Feb 2024	0.9325	0.9338	0.9315	0.9326	0.9326	855
02 Feb 2024	0.9297	0.9335	0.9285	0.9327	0.9327	1,878
01 Feb 2024	0.9295	0.9313	0.9283	0.9297	0.9297	555
31 Jan 2024	0.9319	0.9331	0.9279	0.9296	0.9296	1,480
30 Jan 2024	0.9306	0.9337	0.9291	0.9316	0.9316	1,497
29 Jan 2024	0.9345	0.9345	0.9294	0.9304	0.9304	1,982
26 Jan 2024	0.9376	0.9376	0.9335	0.9354	0.9354	652
25 Jan 2024	0.9363	0.9394	0.9361	0.9370	0.9370	1,454
24 Jan 2024	0.9411	0.9415	0.9359	0.9368	0.9368	751
23 Jan 2024	0.9423	0.9427	0.9404	0.9412	0.9412	1,199
22 Jan 2024	0.9432	0.9438	0.9414	0.9423	0.9423	4,856
19 Jan 2024	0.9408	0.9436	0.9408	0.9432	0.9432	965
18 Jan 2024	0.9373	0.9409	0.9373	0.9408	0.9408	844
17 Jan 2024	0.9333	0.9383	0.9322	0.9376	0.9376	1,944
16 Jan 2024	0.9302	0.9348	0.9302	0.9325	0.9325	1,297
12 Jan 2024	0.9307	0.9322	0.9288	0.9303	0.9303	603
11 Jan 2024	0.9298	0.9334	0.9284	0.9322	0.9322	912
10 Jan 2024	0.9275	0.9302	0.9272	0.9300	0.9300	1,137
09 Jan 2024	0.9245	0.9279	0.9240	0.9271	0.9271	890
08 Jan 2024	0.9258	0.9275	0.9242	0.9244	0.9244	811
05 Jan 2024	0.9266	0.9287	0.9248	0.9258	0.9258	726
04 Jan 2024	0.9230	0.9287	0.9230	0.9274	0.9274	1,064
03 Jan 2024	0.9260	0.9295	0.9227	0.9242	0.9242	1,568
02 Jan 2024	0.9243	0.9291	0.9238	0.9254	0.9254	1,514
29 Dec 2023	0.9297	0.9297	0.9211	0.9245	0.9245	1,562
28 Dec 2023	0.9315	0.9315	0.9215	0.9289	0.9289	2,182
27 Dec 2023	0.9371	0.9392	0.9303	0.9313	0.9313	1,540
26 Dec 2023	0.9389	0.9396	0.9370	0.9377	0.9377	225
22 Dec 2023	0.9376	0.9380	0.9347	0.9379	0.9379	2,598
21 Dec 2023	0.9391	0.9400	0.9363	0.9376	0.9376	1,069
20 Dec 2023	0.9392	0.9409	0.9374	0.9391	0.9391	980
19 Dec 2023	0.9422	0.9434	0.9387	0.9395	0.9395	652
18 Dec 2023	0.9486	0.9487	0.9475	0.9486	0.9486	278
15 Dec 2023	0.9534	0.9542	0.9458	0.9482	0.9482	1,332
14 Dec 2023	0.9473	0.9539	0.9459	0.9519	0.9519	3,181
13 Dec 2023	0.9448	0.9490	0.9436	0.9465	0.9465	6,952
12 Dec 2023	0.9438	0.9476	0.9436	0.9446	0.9446	2,549
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,475.92+268.82(+1.48%)

CRUDE OIL78.52+0.41(+0.52%)

GOLD FUTURES2,303.90-4.70(-0.20%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP51,043.92+140.28(+0.28%)

Meet one of the UK’s largest unknown start-ups

Euro/Swiss Franc Futures,Jun-20 (RF=F)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,475.92
+268.82(+1.48%)

CRUDE OIL
78.52
+0.41(+0.52%)

GOLD FUTURES
2,303.90
-4.70(-0.20%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
51,043.92
+140.28(+0.28%)