ICE Futures USD

ICE US Dollar Index - Index - C (DX-Y.NYB)

105.69 -0.16 (-0.15%)
As of 3:27 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 105.82 105.84 105.61 105.69 105.69 -
Apr 24, 2024 105.69 105.95 105.59 105.86 105.86 -
Apr 23, 2024 106.12 106.24 105.61 105.69 105.69 -
Apr 22, 2024 106.12 106.40 105.98 106.08 106.08 -
Apr 19, 2024 106.19 106.35 105.85 106.15 106.15 -
Apr 18, 2024 105.93 106.18 105.74 106.15 106.15 -
Apr 17, 2024 106.33 106.44 105.87 105.95 105.95 -
Apr 16, 2024 106.17 106.52 106.07 106.26 106.26 -
Apr 15, 2024 106.01 106.25 105.84 106.21 106.21 -
Apr 12, 2024 105.28 106.11 105.24 106.04 106.04 -
Apr 11, 2024 105.18 105.53 105.03 105.28 105.28 -
Apr 10, 2024 104.10 105.30 104.02 105.25 105.25 -
Apr 9, 2024 104.12 104.20 103.88 104.15 104.15 -
Apr 8, 2024 104.29 104.44 104.10 104.14 104.14 -
Apr 5, 2024 104.21 104.69 104.14 104.30 104.30 -
Apr 4, 2024 104.23 104.26 103.92 104.12 104.12 -
Apr 3, 2024 104.77 104.84 104.23 104.25 104.25 -
Apr 2, 2024 105.00 105.10 104.68 104.82 104.82 -
Apr 1, 2024 104.49 105.08 104.42 105.02 105.02 -
Mar 28, 2024 104.44 104.73 104.31 104.55 104.55 -
Mar 27, 2024 104.30 104.46 104.22 104.35 104.35 -
Mar 26, 2024 104.22 104.34 104.01 104.29 104.29 -
Mar 25, 2024 104.43 104.48 104.14 104.23 104.23 -
Mar 22, 2024 103.99 104.50 103.92 104.43 104.43 -
Mar 21, 2024 103.24 104.05 103.17 104.00 104.00 -
Mar 20, 2024 103.84 104.15 103.38 103.41 103.41 -
Mar 19, 2024 103.59 104.06 103.58 103.81 103.81 -
Mar 18, 2024 103.45 103.65 103.34 103.58 103.58 -
Mar 15, 2024 103.39 103.49 103.30 103.43 103.43 -
Mar 14, 2024 102.76 103.40 102.74 103.36 103.36 -
Mar 13, 2024 102.93 103.02 102.67 102.79 102.79 -
Mar 12, 2024 102.82 103.18 102.72 102.96 102.96 -
Mar 11, 2024 102.74 102.93 102.64 102.87 102.87 -
Mar 8, 2024 102.73 102.90 102.36 102.74 102.74 -
Mar 7, 2024 103.31 103.35 102.80 102.82 102.82 -
Mar 6, 2024 103.81 103.89 103.20 103.37 103.37 -
Mar 5, 2024 103.85 103.95 103.58 103.80 103.80 -
Mar 4, 2024 103.89 103.96 103.73 103.83 103.83 -
Mar 1, 2024 104.13 104.29 103.84 103.86 103.86 -
Feb 29, 2024 103.92 104.20 103.66 104.16 104.16 -
Feb 28, 2024 103.84 104.24 103.81 103.98 103.98 -
Feb 27, 2024 103.78 103.92 103.61 103.83 103.83 -
Feb 26, 2024 103.96 104.02 103.71 103.83 103.83 -
Feb 23, 2024 103.95 104.05 103.77 103.94 103.94 -
Feb 22, 2024 103.91 104.13 103.43 103.96 103.96 -
Feb 21, 2024 104.04 104.21 103.94 104.01 104.01 -
Feb 20, 2024 104.32 104.41 103.80 104.08 104.08 -
Feb 16, 2024 104.30 104.67 104.17 104.30 104.30 -
Feb 15, 2024 104.66 104.71 104.18 104.30 104.30 -
Feb 14, 2024 104.84 104.98 104.66 104.72 104.72 -
Feb 13, 2024 104.18 104.96 103.97 104.96 104.96 -
Feb 12, 2024 104.08 104.28 103.90 104.17 104.17 -
Feb 9, 2024 104.14 104.26 103.95 104.08 104.08 -
Feb 8, 2024 104.03 104.43 103.96 104.15 104.15 -
Feb 7, 2024 104.15 104.17 103.94 104.04 104.04 -
Feb 6, 2024 104.44 104.59 104.14 104.18 104.18 -
Feb 5, 2024 103.99 104.60 103.99 104.45 104.45 -
Feb 2, 2024 102.99 104.04 102.90 103.92 103.92 -
Feb 1, 2024 103.51 103.81 103.02 103.05 103.05 -
Jan 31, 2024 103.42 103.74 102.94 103.27 103.27 -
Jan 30, 2024 103.44 103.61 103.31 103.40 103.40 -
Jan 29, 2024 103.47 103.82 103.40 103.61 103.61 -
Jan 26, 2024 103.52 103.73 103.15 103.47 103.47 -
Jan 25, 2024 103.35 103.68 103.12 103.57 103.57 -
Jan 24, 2024 103.51 103.55 102.77 103.24 103.24 -
Jan 23, 2024 103.35 103.82 102.98 103.62 103.62 -
Jan 22, 2024 103.24 103.37 103.11 103.33 103.33 -
Jan 19, 2024 103.37 103.55 103.24 103.29 103.29 -
Jan 18, 2024 103.37 103.63 103.15 103.54 103.54 -
Jan 17, 2024 103.36 103.69 103.26 103.45 103.45 -
Jan 16, 2024 102.74 103.43 102.74 103.36 103.36 -
Jan 12, 2024 102.30 102.59 102.09 102.40 102.40 -
Jan 11, 2024 102.30 102.76 102.16 102.29 102.29 -
Jan 10, 2024 102.48 102.64 102.34 102.36 102.36 -
Jan 9, 2024 102.22 102.66 102.11 102.57 102.57 -
Jan 8, 2024 102.44 102.62 102.08 102.21 102.21 -
Jan 5, 2024 102.40 103.10 101.91 102.41 102.41 -
Jan 4, 2024 102.46 102.53 102.15 102.42 102.42 -
Jan 3, 2024 102.15 102.73 102.08 102.46 102.46 -
Jan 2, 2024 101.42 102.25 101.34 102.20 102.20 -
Dec 29, 2023 101.20 101.42 101.07 101.33 101.33 -
Dec 28, 2023 100.87 101.30 100.62 101.23 101.23 -
Dec 27, 2023 101.55 101.57 100.83 100.99 100.99 -
Dec 26, 2023 101.65 101.77 101.45 101.47 101.47 -
Dec 22, 2023 101.76 101.90 101.43 101.70 101.70 -
Dec 21, 2023 102.39 102.45 101.74 101.84 101.84 -
Dec 20, 2023 102.19 102.54 102.16 102.41 102.41 -
Dec 19, 2023 102.47 102.63 102.07 102.17 102.17 -
Dec 18, 2023 102.59 102.63 102.38 102.51 102.51 -
Dec 15, 2023 102.10 102.64 101.84 102.55 102.55 -
Dec 14, 2023 102.78 102.80 101.77 101.96 101.96 -
Dec 13, 2023 103.82 104.03 102.78 102.87 102.87 -
Dec 12, 2023 104.03 104.10 103.49 103.87 103.87 -
Dec 11, 2023 103.98 104.26 103.93 104.10 104.10 -
Dec 8, 2023 103.64 104.26 103.44 104.01 104.01 -
Dec 7, 2023 104.11 104.20 103.27 103.54 103.54 -
Dec 6, 2023 103.99 104.23 103.87 104.15 104.15 -
Dec 5, 2023 103.56 104.09 103.55 104.05 104.05 -
Dec 4, 2023 103.19 103.85 103.06 103.64 103.64 -
Dec 1, 2023 103.36 103.72 103.12 103.27 103.27 -
Nov 30, 2023 102.83 103.59 102.72 103.50 103.50 -
Nov 29, 2023 102.65 103.01 102.47 102.77 102.77 -
Nov 28, 2023 103.13 103.32 102.61 102.75 102.75 -
Nov 27, 2023 103.42 103.53 103.19 103.20 103.20 -
Nov 24, 2023 103.75 103.84 103.36 103.40 103.40 -
Nov 22, 2023 103.55 104.21 103.48 103.92 103.92 -
Nov 21, 2023 103.47 103.71 103.18 103.57 103.57 -
Nov 20, 2023 103.82 103.97 103.38 103.47 103.47 -
Nov 17, 2023 104.40 104.55 103.81 103.82 103.82 -
Nov 16, 2023 104.36 104.56 104.01 104.37 104.37 -
Nov 15, 2023 104.38 104.51 103.98 104.39 104.39 -
Nov 14, 2023 105.65 105.73 103.99 104.11 104.11 -
Nov 13, 2023 105.80 105.96 105.59 105.66 105.66 -
Nov 10, 2023 105.93 106.01 105.74 105.86 105.86 -
Nov 9, 2023 105.53 105.97 105.38 105.91 105.91 -
Nov 8, 2023 105.54 105.87 105.45 105.59 105.59 -
Nov 7, 2023 105.27 105.78 105.27 105.54 105.54 -
Nov 6, 2023 105.07 105.29 104.85 105.22 105.22 -
Nov 3, 2023 106.20 106.22 104.94 105.02 105.02 -
Nov 2, 2023 106.50 106.51 105.81 106.12 106.12 -
Nov 1, 2023 106.67 107.11 106.61 106.88 106.88 -
Oct 31, 2023 106.16 106.86 105.91 106.66 106.66 -
Oct 30, 2023 106.58 106.70 106.06 106.12 106.12 -
Oct 27, 2023 106.59 106.80 106.32 106.56 106.56 -
Oct 26, 2023 106.58 106.89 106.53 106.60 106.60 -
Oct 25, 2023 106.25 106.57 106.14 106.53 106.53 -
Oct 24, 2023 105.61 106.32 105.36 106.27 106.27 -
Oct 23, 2023 106.16 106.33 105.52 105.54 105.54 -
Oct 20, 2023 106.26 106.42 106.07 106.16 106.16 -
Oct 19, 2023 106.54 106.67 105.98 106.25 106.25 -
Oct 18, 2023 106.22 106.64 106.01 106.57 106.57 -
Oct 17, 2023 106.26 106.53 106.02 106.25 106.25 -
Oct 16, 2023 106.58 106.63 106.18 106.24 106.24 -
Oct 13, 2023 106.52 106.79 106.29 106.65 106.65 -
Oct 12, 2023 105.67 106.60 105.54 106.57 106.57 -
Oct 11, 2023 105.73 106.01 105.56 105.82 105.82 -
Oct 10, 2023 106.03 106.25 105.66 105.83 105.83 -
Oct 9, 2023 106.10 106.60 106.02 106.08 106.08 -
Oct 6, 2023 106.36 106.97 105.95 106.04 106.04 -
Oct 5, 2023 106.77 106.86 106.32 106.33 106.33 -
Oct 4, 2023 107.06 107.24 106.51 106.80 106.80 -
Oct 3, 2023 107.03 107.35 106.91 107.00 107.00 -
Oct 2, 2023 106.17 107.03 106.04 106.90 106.90 -
Sep 29, 2023 106.15 106.24 105.66 106.17 106.17 -
Sep 28, 2023 106.68 106.76 106.02 106.22 106.22 -
Sep 27, 2023 106.22 106.84 106.17 106.67 106.67 -
Sep 26, 2023 105.94 106.26 105.86 106.23 106.23 -
Sep 25, 2023 105.57 106.10 105.52 106.00 106.00 -
Sep 22, 2023 105.38 105.78 105.32 105.58 105.58 -
Sep 21, 2023 105.44 105.74 105.28 105.36 105.36 -
Sep 20, 2023 105.11 105.44 104.67 105.16 105.16 -
Sep 19, 2023 105.08 105.21 104.82 105.20 105.20 -
Sep 18, 2023 105.30 105.36 105.02 105.20 105.20 -
Sep 15, 2023 105.38 105.41 105.08 105.32 105.32 -
Sep 14, 2023 104.74 105.44 104.56 105.41 105.41 -
Sep 13, 2023 104.58 104.97 104.51 104.77 104.77 -
Sep 12, 2023 104.56 104.92 104.46 104.71 104.71 -
Sep 11, 2023 104.94 104.94 104.42 104.57 104.57 -
Sep 8, 2023 105.06 105.10 104.66 105.09 105.09 -
Sep 7, 2023 104.86 105.16 104.80 105.06 105.06 -
Sep 6, 2023 104.75 105.02 104.59 104.86 104.86 -
Sep 5, 2023 104.13 104.91 104.11 104.81 104.81 -
Sep 1, 2023 103.62 104.29 103.27 104.24 104.24 -
Aug 31, 2023 103.10 103.74 103.01 103.62 103.62 -
Aug 30, 2023 103.44 103.70 102.94 103.16 103.16 -
Aug 29, 2023 103.92 104.36 103.37 103.55 103.55 -
Aug 28, 2023 104.19 104.21 103.98 104.06 104.06 -
Aug 25, 2023 104.10 104.45 103.74 104.08 104.08 -
Aug 24, 2023 103.36 104.03 103.27 103.98 103.98 -
Aug 23, 2023 103.58 103.98 103.30 103.36 103.36 -
Aug 22, 2023 103.33 103.72 103.01 103.56 103.56 -
Aug 21, 2023 103.43 103.50 103.14 103.33 103.33 -
Aug 18, 2023 103.40 103.68 103.23 103.38 103.38 -
Aug 17, 2023 103.48 103.60 103.06 103.44 103.44 -
Aug 16, 2023 103.21 103.53 102.94 103.42 103.42 -
Aug 15, 2023 103.15 103.27 102.82 103.21 103.21 -
Aug 14, 2023 102.85 103.46 102.77 103.19 103.19 -
Aug 11, 2023 102.62 102.91 102.42 102.84 102.84 -
Aug 10, 2023 102.48 102.65 101.78 102.52 102.52 -
Aug 9, 2023 102.55 102.58 102.29 102.49 102.49 -
Aug 8, 2023 102.07 102.80 102.07 102.53 102.53 -
Aug 7, 2023 102.01 102.38 101.97 102.05 102.05 -
Aug 4, 2023 102.45 102.62 101.74 102.02 102.02 -
Aug 3, 2023 102.59 102.84 102.37 102.54 102.54 -
Aug 2, 2023 101.96 102.78 101.96 102.59 102.59 -
Aug 1, 2023 101.87 102.43 101.85 102.30 102.30 -
Jul 31, 2023 101.70 101.91 101.53 101.86 101.86 -
Jul 28, 2023 101.69 102.04 101.36 101.62 101.62 -
Jul 27, 2023 101.11 101.84 100.55 101.77 101.77 -
Jul 26, 2023 101.32 101.44 100.86 100.89 100.89 -
Jul 25, 2023 101.42 101.65 101.19 101.35 101.35 -
Jul 24, 2023 101.09 101.43 100.89 101.35 101.35 -
Jul 21, 2023 100.78 101.19 100.72 101.07 101.07 -
Jul 20, 2023 100.28 100.97 100.02 100.88 100.88 -
Jul 19, 2023 99.98 100.54 99.93 100.28 100.28 -
Jul 18, 2023 99.89 100.11 99.59 99.94 99.94 -
Jul 17, 2023 99.96 100.18 99.75 99.84 99.84 -
Jul 14, 2023 99.75 100.02 99.58 99.91 99.91 -
Jul 13, 2023 100.52 100.61 99.74 99.77 99.77 -
Jul 12, 2023 101.59 101.61 100.51 100.52 100.52 -
Jul 11, 2023 101.94 101.97 101.65 101.73 101.73 -
Jul 10, 2023 102.29 102.56 101.95 101.97 101.97 -
Jul 7, 2023 103.08 103.19 102.23 102.27 102.27 -
Jul 6, 2023 103.35 103.57 102.92 103.17 103.17 -
Jul 5, 2023 103.08 103.39 102.96 103.37 103.37 -
Jul 3, 2023 102.92 103.27 102.75 102.99 102.99 -
Jun 30, 2023 103.35 103.54 102.75 102.91 102.91 -
Jun 29, 2023 102.96 103.44 102.78 103.34 103.34 -
Jun 28, 2023 102.51 103.15 102.47 102.91 102.91 -
Jun 27, 2023 102.74 102.80 102.32 102.49 102.49 -
Jun 26, 2023 102.83 102.83 102.61 102.69 102.69 -
Jun 23, 2023 102.38 103.17 102.38 102.90 102.90 -
Jun 22, 2023 102.03 102.47 101.92 102.39 102.39 -
Jun 21, 2023 102.50 102.71 102.02 102.07 102.07 -
Jun 20, 2023 102.48 102.79 102.32 102.54 102.54 -
Jun 16, 2023 102.12 102.43 102.01 102.30 102.30 -
Jun 15, 2023 102.96 103.38 102.09 102.12 102.12 -
Jun 14, 2023 103.32 103.40 102.66 103.01 103.01 -
Jun 13, 2023 103.58 103.62 103.05 103.34 103.34 -
Jun 12, 2023 103.55 103.76 103.24 103.63 103.63 -
Jun 9, 2023 103.30 103.61 103.30 103.56 103.56 -
Jun 8, 2023 104.07 104.07 103.30 103.34 103.34 -
Jun 7, 2023 104.12 104.30 103.66 104.10 104.10 -
Jun 6, 2023 104.01 104.37 103.82 104.13 104.13 -
Jun 5, 2023 104.04 104.40 103.93 104.00 104.00 -
Jun 2, 2023 103.56 104.09 103.38 104.02 104.02 -
Jun 1, 2023 104.15 104.50 103.50 103.56 103.56 -
May 31, 2023 104.05 104.70 104.01 104.32 104.32 -
May 30, 2023 104.30 104.53 103.88 104.17 104.17 -
May 26, 2023 104.23 104.42 103.85 104.21 104.21 -
May 25, 2023 103.86 104.31 103.84 104.21 104.21 -
May 24, 2023 103.54 103.91 103.35 103.89 103.89 -
May 23, 2023 103.27 103.65 103.16 103.49 103.49 -
May 22, 2023 103.19 103.37 102.96 103.20 103.20 -
May 19, 2023 103.51 103.62 103.00 103.20 103.20 -
May 18, 2023 102.91 103.62 102.80 103.58 103.58 -
May 17, 2023 102.61 103.11 102.54 102.88 102.88 -
May 16, 2023 102.43 102.69 102.20 102.56 102.56 -
May 15, 2023 102.71 102.75 102.38 102.43 102.43 -
May 12, 2023 102.10 102.71 101.94 102.68 102.68 -
May 11, 2023 101.41 102.15 101.30 102.06 102.06 -
May 10, 2023 101.62 101.81 101.22 101.48 101.48 -
May 9, 2023 101.40 101.84 101.36 101.61 101.61 -
May 8, 2023 101.28 101.42 101.04 101.37 101.37 -
May 5, 2023 101.34 101.78 101.12 101.21 101.21 -
May 4, 2023 101.20 101.64 101.03 101.40 101.40 -
May 3, 2023 101.86 101.92 101.07 101.34 101.34 -
May 2, 2023 102.15 102.40 101.88 101.96 101.96 -
May 1, 2023 101.67 102.19 101.62 102.15 102.15 -
Apr 28, 2023 101.47 102.17 101.42 101.67 101.67 -
Apr 27, 2023 101.40 101.80 101.28 101.50 101.50 -
Apr 26, 2023 101.82 101.89 101.01 101.47 101.47 -
Apr 25, 2023 101.26 101.95 101.20 101.86 101.86 -

Related Tickers

^GSPC S&P 500
5,071.63
+0.02%
 
^DJI Dow Jones Industrial Average
38,460.92
-0.11%
 
^IXIC NASDAQ Composite
15,712.75
+0.10%
 
^NYA NYSE COMPOSITE (DJ)
17,758.08
-0.19%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,896.23
+0.03%
 
^BUK100P Cboe UK 100
806.87
+0.51%
 
^RUT Russell 2000
1,995.43
-0.36%
 
^VIX CBOE Volatility Index
16.29
+2.01%
 
^FTSE FTSE 100
8,078.87
+0.48%
 
^GDAXI DAX PERFORMANCE-INDEX
17,988.36
-0.55%
 
^FCHI CAC 40
8,065.63
-0.32%
 
^STOXX50E ESTX 50 PR.EUR
4,967.36
-0.45%
 
^N100 Euronext 100 Index
1,510.71
-0.33%
 
^BFX BEL 20
3,856.23
-0.71%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
37,628.48
-2.16%
 
^HSI HANG SENG INDEX
17,277.74
+0.44%
 
000001.SS SSE Composite Index
3,052.90
+0.27%
 
399001.SZ Shenzhen Index
9,264.48
+0.14%
 
^STI STI Index
3,286.21
-0.21%
 
^AXJO S&P/ASX 200
7,683.00
-0.01%
 
^AORD ALL ORDINARIES
7,937.50
-0.01%
 
^BSESN S&P BSE SENSEX
73,867.90
+0.02%
 
^JKSE IDX COMPOSITE
7,150.66
-0.33%
 
^KLSE FTSE Bursa Malaysia KLCI
1,570.12
-0.09%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,946.43
+1.21%
 
^KS11 KOSPI Composite Index
2,628.62
-1.76%
 
^TWII TSEC weighted index
19,857.42
-1.36%
 
^GSPTSE S&P/TSX Composite index
21,873.72
-0.63%
 
^BVSP IBOVESPA
124,740.69
-0.33%
 
^MXX IPC MEXICO
56,463.99
-0.30%
 
^IPSA S&P/CLX IPSA
5,058.88
0.00%
 
^MERV MERVAL
38,390.84
+0.61%
 
^TA125.TA TA-125
1,953.76
-0.43%
 
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
 
^JN0U.JO Top 40 USD Net TRI Index
3,857.32
+0.66%