Advertisement
Advertisement
U.S. markets open in 5 hours 57 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Ether Futures,Aug-2022 (ETH=F)

CME - CME Delayed Price. Currency in USD
Add to watchlist
1,738.50+52.50 (+3.11%)
As of 03:23AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20221,723.501,742.501,692.501,738.501,738.501,526
Aug 05, 20221,584.001,728.501,584.001,686.001,686.006,226
Aug 04, 20221,639.501,668.501,581.001,591.001,591.006,226
Aug 03, 20221,663.001,688.001,592.501,658.501,658.504,231
Aug 02, 20221,627.001,683.001,562.001,639.001,639.005,667
Aug 01, 20221,708.501,708.501,611.501,626.501,626.504,784
Jul 29, 20221,742.501,745.001,659.501,730.661,730.665,253
Jul 28, 20221,616.001,786.001,595.501,726.001,726.007,813
Jul 27, 20221,385.001,615.001,385.001,587.501,587.509,195
Jul 26, 20221,513.001,513.001,356.501,365.001,365.005,584
Jul 25, 20221,626.001,665.001,456.001,496.001,496.007,247
Jul 22, 20221,593.001,648.001,519.501,529.001,529.007,218
Jul 21, 20221,545.501,604.001,461.501,580.501,580.507,658
Jul 20, 20221,577.501,622.501,484.001,551.001,551.008,944
Jul 19, 20221,487.001,633.001,484.501,563.001,563.0011,227
Jul 18, 20221,359.001,529.501,333.501,471.001,471.0010,490
Jul 15, 20221,182.001,287.501,179.501,266.001,266.007,009
Jul 14, 20221,088.501,212.501,069.001,192.501,192.508,342
Jul 13, 20221,038.501,102.501,002.501,074.501,074.506,118
Jul 12, 20221,120.001,120.001,029.501,037.501,037.505,497
Jul 11, 20221,177.001,196.501,125.501,138.501,138.503,821
Jul 08, 20221,239.001,275.001,191.001,239.001,239.003,592
Jul 07, 20221,164.501,252.501,160.001,246.001,246.004,500
Jul 06, 20221,148.501,167.001,110.001,150.001,150.005,207
Jul 05, 20221,073.001,172.001,041.001,144.501,144.5012,923
Jul 04, 2022------
Jul 01, 20221,017.501,118.001,009.501,062.501,062.506,197
Jun 30, 20221,110.001,116.50994.001,014.001,014.007,712
Jun 29, 20221,162.501,164.001,083.501,115.001,115.005,208
Jun 28, 20221,197.501,234.501,147.501,152.501,152.504,642
Jun 27, 20221,232.001,236.501,170.001,194.001,194.005,011
Jun 24, 20221,122.501,221.501,122.501,204.501,204.507,055
Jun 23, 20221,051.001,145.001,045.501,126.001,126.005,195
Jun 22, 20221,123.501,138.001,041.501,071.001,071.007,918
Jun 21, 20221,128.001,192.501,048.501,122.501,122.5015,584
Jun 20, 20221,128.001,169.001,048.501,119.001,119.007,857
Jun 17, 20221,101.501,116.501,047.001,078.001,078.007,857
Jun 16, 20221,224.501,254.001,079.001,092.501,092.5011,624
Jun 15, 20221,165.001,229.501,010.001,170.501,170.5025,686
Jun 14, 20221,227.501,265.501,075.001,204.001,204.0013,532
Jun 13, 20221,465.501,472.501,164.501,224.501,224.5018,206
Jun 10, 20221,790.501,805.001,651.501,663.501,663.508,489
Jun 09, 20221,805.501,833.001,774.501,780.501,780.502,725
Jun 08, 20221,843.501,845.501,751.001,789.001,789.005,051
Jun 07, 20221,870.501,873.001,717.501,843.501,843.505,113
Jun 06, 20221,803.501,920.001,799.001,862.501,862.507,088
Jun 03, 20221,832.501,853.001,730.001,745.501,745.503,660
Jun 02, 20221,793.001,842.001,778.001,821.501,821.504,046
Jun 01, 20221,941.501,971.001,757.001,818.501,818.505,460
May 31, 2022------
May 30, 2022------
May 27, 20221,830.001,830.001,715.001,789.551,789.558,771
May 26, 20221,968.501,976.001,728.501,826.501,826.507,916
May 25, 20221,980.002,020.001,931.501,949.001,949.006,185
May 24, 20221,987.001,990.501,907.001,956.501,956.505,746
May 23, 20222,015.002,085.501,975.001,977.501,977.505,196
May 20, 20222,001.502,063.501,915.501,964.501,964.505,224
May 19, 20221,955.502,039.001,899.001,991.001,991.005,578
May 18, 20222,089.002,110.001,931.001,977.501,977.504,271
May 17, 20222,040.002,121.002,005.002,042.502,042.504,466
May 16, 20222,112.502,162.501,977.002,004.502,004.504,516
May 13, 20221,914.002,143.501,892.002,062.502,062.505,635
May 12, 20222,074.502,190.001,706.501,947.501,947.5012,103
May 11, 20222,291.502,448.502,016.502,105.002,105.0011,486
May 10, 20222,295.502,451.502,194.502,356.502,356.506,533
May 09, 20222,550.002,552.502,220.002,267.502,267.507,329
May 06, 20222,731.002,757.502,628.502,684.502,684.503,993
May 05, 20222,939.502,957.502,683.502,729.002,729.005,236
May 04, 20222,780.002,970.502,769.502,958.002,958.003,767
May 03, 20222,862.002,882.502,750.002,770.002,770.002,056
May 02, 20222,858.482,858.482,858.482,858.482,858.482,452
Apr 29, 20222,932.002,932.002,837.002,858.482,858.48414
Apr 28, 20222,888.002,980.502,857.502,948.502,948.503,095
Apr 27, 20222,830.502,920.002,763.502,857.502,857.503,739
Apr 26, 20223,010.003,038.002,797.502,836.502,836.504,471
Apr 25, 20222,939.503,025.502,790.503,012.503,012.504,829
Apr 22, 20222,994.003,030.002,931.502,951.002,951.002,573
Apr 21, 20223,082.503,183.002,988.503,024.003,024.004,615
Apr 20, 20223,100.503,169.503,035.503,068.503,068.503,365
Apr 19, 20223,040.003,132.003,029.003,115.503,115.502,807
Apr 18, 20223,046.003,075.502,880.003,007.003,007.003,470
Apr 14, 20223,100.503,145.502,974.502,995.502,995.502,714
Apr 13, 20223,007.003,116.002,992.503,089.003,089.004,236
Apr 12, 20222,970.003,084.502,946.502,969.502,969.504,263
Apr 11, 20223,273.503,279.002,966.003,005.003,005.005,779
Apr 08, 20223,217.003,318.003,215.503,237.003,237.004,067
Apr 07, 20223,215.003,266.503,138.003,221.003,221.002,408
Apr 06, 20223,460.003,464.503,169.503,221.003,221.005,045
Apr 05, 20223,530.503,568.503,420.503,470.503,470.503,075
Apr 04, 20223,530.003,595.503,415.003,506.003,506.002,907
Apr 01, 20223,301.003,501.003,226.503,484.503,484.503,218
Mar 31, 20223,400.003,460.503,271.003,298.503,298.502,768
Mar 30, 20223,390.003,463.503,351.503,407.503,407.502,144
Mar 29, 20223,407.003,506.003,342.503,453.003,453.003,086
Mar 28, 20223,140.853,140.853,140.853,140.853,140.852,997
Mar 25, 20223,116.003,190.003,095.503,140.853,140.85508
Mar 24, 20223,000.003,134.502,997.003,107.503,107.505,133
Mar 23, 20223,019.503,049.502,922.502,966.502,966.504,279
Mar 22, 20222,925.003,062.502,889.002,991.502,991.504,030
Mar 21, 20222,889.002,967.002,834.502,921.502,921.502,599
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement