Advertisement
U.S. markets closed

US Dollar Jun 24 (DX=F)

ICE Futures - ICE Futures Delayed Price. Currency in USD
105.82-0.01 (-0.01%)
At close: 04:58PM EDT
Advertisement
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 2024105.07105.90105.03105.83105.8318,470
Apr 11, 2024105.01105.31104.82105.06105.0618,470
Apr 10, 2024103.89105.08103.79105.03105.0322,289
Apr 09, 2024103.87103.97103.64103.92103.929,435
Apr 08, 2024104.06104.21103.86103.90103.9014,702
Apr 05, 2024104.00104.46103.91104.07104.0718,002
Apr 04, 2024103.98104.03103.68103.89103.8915,518
Apr 03, 2024104.53104.59103.97104.00104.0013,461
Apr 02, 2024104.74104.84104.42104.56104.5614,857
Apr 01, 2024104.25104.81104.14104.76104.7615,078
Mar 28, 2024104.14104.45104.03104.27104.27-
Mar 27, 2024104.00104.17103.92104.06104.0611,294
Mar 26, 2024103.93104.03103.71103.99103.998,546
Mar 25, 2024104.17104.19103.84103.93103.9315,037
Mar 22, 2024103.67104.20103.61104.18104.1819,174
Mar 21, 2024102.92103.74102.83103.67103.6721,299
Mar 20, 2024103.53103.81103.03103.05103.0521,292
Mar 19, 2024103.22103.71103.21103.48103.4812,876
Mar 18, 2024103.46103.47103.38103.46103.468,713
Mar 15, 2024103.37103.48103.30103.41103.414,700
Mar 14, 2024102.75103.39102.72103.34103.3418,027
Mar 13, 2024102.92103.00102.64102.77102.7718,095
Mar 12, 2024102.77103.32102.70102.93102.9315,464
Mar 11, 2024102.71102.92102.61102.85102.8519,041
Mar 08, 2024102.74102.86102.30102.69102.6920,509
Mar 07, 2024103.25103.32102.76102.77102.7719,522
Mar 06, 2024103.79103.85103.15103.32103.3220,159
Mar 05, 2024103.78103.90103.52103.75103.7513,599
Mar 04, 2024103.79103.92103.68103.78103.7811,539
Mar 01, 2024104.06104.24103.78103.80103.8016,876
Feb 29, 2024103.89104.14103.60104.10104.1018,004
Feb 28, 2024103.75104.17103.75103.90103.9012,247
Feb 27, 2024103.71103.86103.54103.76103.769,010
Feb 26, 2024103.89103.95103.63103.75103.759,869
Feb 23, 2024103.89103.97103.69103.86103.868,633
Feb 22, 2024103.85104.06103.11103.88103.8815,401
Feb 21, 2024103.95104.13103.85103.91103.918,815
Feb 20, 2024104.25104.32103.69103.98103.9815,476
Feb 16, 2024104.24104.58104.07104.18104.1813,553
Feb 15, 2024104.56104.63104.08104.20104.2014,850
Feb 14, 2024104.75104.88104.54104.61104.6112,315
Feb 13, 2024104.02104.86103.36104.85104.8522,571
Feb 12, 2024103.97104.15103.76104.05104.059,483
Feb 09, 2024104.04104.14103.83103.99103.999,457
Feb 08, 2024103.89104.30103.83104.04104.0411,236
Feb 07, 2024104.00104.03103.81103.92103.9211,263
Feb 06, 2024104.29104.45104.00104.07104.0715,237
Feb 05, 2024103.91104.46103.84104.32104.3220,759
Feb 02, 2024102.89103.89102.74103.78103.7831,483
Feb 01, 2024103.38103.65102.84102.87102.8723,798
Jan 31, 2024103.25103.57102.75103.09103.0925,377
Jan 30, 2024103.18103.43102.97103.21103.219,412
Jan 29, 2024103.31103.64103.21103.42103.4212,273
Jan 26, 2024103.35103.54102.93103.23103.2314,223
Jan 25, 2024103.14103.49102.92103.37103.3715,262
Jan 24, 2024103.31103.34102.56103.04103.0420,412
Jan 23, 2024103.14103.61102.78103.40103.4013,811
Jan 22, 2024103.04103.16102.90103.12103.128,962
Jan 19, 2024103.14103.32103.01103.07103.079,612
Jan 18, 2024103.07103.40102.93103.31103.3112,405
Jan 17, 2024103.07103.45103.03103.21103.2114,749
Jan 16, 2024102.56103.18102.50103.11103.1121,045
Jan 12, 2024102.04102.32101.82102.15102.1515,342
Jan 11, 2024102.04102.51101.78102.02102.0218,689
Jan 10, 2024102.23102.36102.06102.08102.089,352
Jan 09, 2024101.93102.39101.83102.28102.2812,113
Jan 08, 2024102.17102.34101.79101.93101.9311,739
Jan 05, 2024102.11102.83101.61102.13102.1318,715
Jan 04, 2024102.17102.25101.86102.14102.1410,795
Jan 03, 2024101.85102.42101.77102.19102.1911,860
Jan 02, 2024101.07101.94101.03101.89101.8914,739
Dec 29, 2023100.86101.11100.75101.03101.03-
Dec 28, 2023100.57100.99100.32100.91100.9112,280
Dec 27, 2023101.18101.21100.50100.65100.659,394
Dec 26, 2023101.31101.41101.10101.10101.105,097
Dec 22, 2023101.43101.54101.07101.34101.34-
Dec 21, 2023101.99102.10101.38101.48101.4810,663
Dec 20, 2023101.82102.17101.79102.04102.049,505
Dec 19, 2023102.11102.26101.68101.80101.8011,340
Dec 18, 2023102.55102.55102.55102.54102.548,319
Dec 15, 2023102.04102.64101.85102.55102.557,586
Dec 14, 2023102.74102.79101.76101.94101.9419,295
Dec 13, 2023103.79104.01102.74102.85102.8526,925
Dec 12, 2023104.00104.07103.44103.84103.8412,438
Dec 11, 2023103.96104.24103.90104.06104.0612,759
Dec 08, 2023103.50104.26103.41103.98103.9817,518
Dec 07, 2023104.11104.17103.21103.50103.5019,231
Dec 06, 2023103.89104.19103.82104.11104.1110,101
Dec 05, 2023103.53104.04103.50104.00104.0015,728
Dec 04, 2023103.11103.80102.98103.65103.6515,891
Dec 01, 2023103.29103.67103.05103.20103.2016,306
Nov 30, 2023102.66103.52102.65103.43103.4318,870
Nov 29, 2023102.50102.93102.38102.68102.6816,035
Nov 28, 2023103.04103.22102.51102.65102.6517,213
Nov 27, 2023103.32103.44103.06103.11103.1111,782
Nov 24, 2023103.63103.75103.25103.30103.309,236
Nov 23, 2023103.74103.78103.43103.82103.826,686
Nov 22, 2023103.43104.11103.38103.82103.8218,382
Nov 21, 2023103.31103.60103.07103.45103.4515,211
Nov 20, 2023103.71103.86103.25103.32103.3214,124
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...