DX-Y.NYB - US Dollar Index Futures Cash,Co

NYBOT - NYBOT Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2018	91.581	91.637	90.956	91.581	91.581	-
Apr 25, 2018	90.780	91.260	90.750	91.170	91.170	-
Apr 24, 2018	90.920	91.080	90.710	90.770	90.770	-
Apr 23, 2018	90.320	90.990	90.320	90.940	90.940	-
Apr 22, 2018	-	-	-	-	-	-
Apr 20, 2018	89.900	90.480	89.890	90.320	90.320	-
Apr 19, 2018	89.620	89.950	89.500	89.940	89.940	-
Apr 18, 2018	-	-	-	-	-	-
Apr 17, 2018	89.410	89.670	89.230	89.520	89.520	-
Apr 16, 2018	89.770	89.850	89.390	89.430	89.430	-
Apr 15, 2018	-	-	-	-	-	-
Apr 13, 2018	89.760	89.880	89.660	89.800	89.800	-
Apr 12, 2018	89.520	89.960	89.440	89.750	89.750	-
Apr 11, 2018	89.580	89.670	89.360	89.570	89.570	-
Apr 10, 2018	89.830	89.970	89.540	89.590	89.590	-
Apr 09, 2018	90.070	90.270	89.820	89.860	89.860	-
Apr 08, 2018	-	-	-	-	-	-
Apr 06, 2018	90.380	90.600	90.070	90.110	90.110	-
Apr 05, 2018	90.090	90.590	90.070	90.460	90.460	-
Apr 04, 2018	90.160	90.230	89.920	90.140	90.140	-
Apr 03, 2018	90.020	90.280	89.850	90.190	90.190	-
Apr 02, 2018	89.970	90.150	89.820	90.050	90.050	-
Apr 01, 2018	-	-	-	-	-	-
Mar 29, 2018	90.070	90.180	89.900	90.150	90.150	-
Mar 28, 2018	89.320	90.150	89.250	90.060	90.060	-
Mar 27, 2018	89.020	89.630	88.940	89.360	89.360	-
Mar 26, 2018	89.470	89.520	88.980	89.030	89.030	-
Mar 25, 2018	-	-	-	-	-	-
Mar 23, 2018	89.690	89.740	89.400	89.440	89.440	-
Mar 22, 2018	89.650	89.960	89.400	89.860	89.860	-
Mar 21, 2018	90.400	90.400	89.630	89.780	89.780	-
Mar 20, 2018	89.880	90.450	89.850	90.370	90.370	-
Mar 19, 2018	90.200	90.350	89.760	89.900	89.900	-
Mar 18, 2018	-	-	-	-	-	-
Mar 16, 2018	90.140	90.380	89.890	90.230	90.230	-
Mar 15, 2018	89.750	90.170	89.620	90.140	90.140	-
Mar 14, 2018	89.700	89.890	89.560	89.700	89.700	-
Mar 13, 2018	89.910	90.110	89.590	89.660	89.660	-
Mar 12, 2018	90.110	90.190	89.840	89.900	89.900	-
Mar 11, 2018	-	-	-	-	-	-
Mar 09, 2018	90.200	90.360	90.000	90.090	90.090	-
Mar 08, 2018	89.590	90.230	89.440	90.120	90.120	-
Mar 07, 2018	89.510	89.780	89.410	89.640	89.640	-
Mar 06, 2018	89.960	90.060	89.500	89.620	89.620	-
Mar 05, 2018	89.830	90.220	89.830	90.080	90.080	-
Mar 04, 2018	-	-	-	-	-	-
Mar 02, 2018	90.250	90.290	89.880	89.940	89.940	-
Mar 01, 2018	90.670	90.930	90.220	90.290	90.290	-
Feb 28, 2018	90.410	90.700	90.310	90.610	90.610	-
Feb 27, 2018	89.800	90.500	89.690	90.360	90.360	-
Feb 26, 2018	89.880	90.050	89.500	89.820	89.820	-
Feb 25, 2018	-	-	-	-	-	-
Feb 23, 2018	89.780	90.060	89.760	89.880	89.880	-
Feb 22, 2018	90.160	90.240	89.640	89.750	89.750	-
Feb 21, 2018	89.710	90.130	89.590	90.080	90.080	-
Feb 20, 2018	89.240	89.800	89.220	89.720	89.720	-
Feb 18, 2018	-	-	-	-	-	-
Feb 16, 2018	88.570	89.230	88.250	89.100	89.100	-
Feb 15, 2018	88.960	89.000	88.540	88.570	88.570	-
Feb 14, 2018	89.690	90.120	88.940	89.120	89.120	-
Feb 13, 2018	90.090	90.180	89.610	89.700	89.700	-
Feb 12, 2018	90.330	90.430	90.070	90.130	90.130	-
Feb 11, 2018	-	-	-	-	-	-
Feb 09, 2018	90.250	90.560	90.120	90.440	90.440	-
Feb 08, 2018	90.270	90.570	90.010	90.230	90.230	-
Feb 07, 2018	89.630	90.400	89.470	90.260	90.260	-
Feb 06, 2018	89.660	90.030	89.370	89.590	89.590	-
Feb 05, 2018	89.190	89.670	89.020	89.550	89.550	-
Feb 04, 2018	-	-	-	-	-	-
Feb 02, 2018	88.640	89.430	88.590	89.200	89.200	-
Feb 01, 2018	89.040	89.330	88.560	88.670	88.670	-
Jan 31, 2018	89.100	89.300	88.780	89.130	89.130	-
Jan 30, 2018	89.370	89.640	88.910	89.190	89.190	-
Jan 29, 2018	89.020	89.620	89.010	89.310	89.310	-
Jan 28, 2018	-	-	-	-	-	-
Jan 26, 2018	89.400	89.580	88.440	89.070	89.070	-
Jan 25, 2018	89.320	90.110	89.160	89.390	89.390	-
Jan 24, 2018	90.000	90.590	89.970	89.210	89.210	-
Jan 23, 2018	90.390	90.700	90.090	90.120	90.120	-
Jan 22, 2018	90.670	90.700	90.160	90.400	90.400	-
Jan 21, 2018	-	-	-	-	-	-
Jan 19, 2018	90.500	90.980	90.410	90.570	90.570	-
Jan 18, 2018	90.780	91.000	90.110	90.500	90.500	-
Jan 17, 2018	90.400	90.820	90.340	90.540	90.540	-
Jan 16, 2018	90.440	90.830	90.340	90.390	90.390	-
Jan 14, 2018	-	-	-	-	-	-
Jan 12, 2018	91.850	91.880	90.900	90.970	90.970	-
Jan 11, 2018	92.330	92.550	91.790	91.850	91.850	-
Jan 10, 2018	92.570	92.580	91.920	92.330	92.330	-
Jan 09, 2018	92.340	92.640	92.210	92.530	92.530	-
Jan 08, 2018	92.060	92.400	91.880	92.330	92.330	-
Jan 07, 2018	-	-	-	-	-	-
Jan 05, 2018	91.870	92.100	91.780	91.950	91.950	-
Jan 04, 2018	92.220	92.260	91.800	91.850	91.850	-
Jan 03, 2018	91.820	92.260	91.810	92.160	92.160	-
Jan 02, 2018	92.240	92.250	91.750	91.850	91.850	-
Dec 31, 2017	-	-	-	-	-	-
Dec 29, 2017	92.670	92.670	92.080	92.120	92.120	-
Dec 28, 2017	93.000	93.020	92.570	92.600	92.600	-
Dec 27, 2017	93.300	93.310	92.960	93.030	93.030	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...