CME - Delayed Quote USD

Hungarian Forint Futures,Jun-20 (HUF=F)

0.0028 +0.0000 (+1.79%)
At close: April 8 at 4:16 PM EDT
Currency in USD
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 24
Apr 25, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 24
Apr 24, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 5
Apr 23, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 4
Apr 22, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 11
Apr 19, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Apr 18, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 4
Apr 17, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 4
Apr 16, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 6
Apr 15, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 21
Apr 12, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 28
Apr 11, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 3
Apr 10, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 15
Apr 9, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 46
Apr 8, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 7
Apr 5, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 22
Apr 4, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 6
Apr 3, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 52
Apr 2, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 97
Apr 1, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 9
Mar 28, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 65
Mar 27, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 32
Mar 26, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 15
Mar 25, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 69
Mar 22, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 68
Mar 21, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 22
Mar 20, 2024 0.0027 0.0028 0.0027 0.0028 0.0028 80
Mar 19, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 8
Mar 18, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 4
Mar 15, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 3
Mar 14, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 3
Mar 13, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 3
Mar 12, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 3
Mar 11, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 -
Mar 8, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 38
Mar 7, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 9
Mar 6, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 29
Mar 5, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 45
Mar 4, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 73
Mar 1, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 30
Feb 29, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 69
Feb 28, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 35
Feb 27, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 6
Feb 26, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 8
Feb 23, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 29
Feb 22, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 32
Feb 21, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 11
Feb 20, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 56
Feb 16, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 25
Feb 15, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 78
Feb 14, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 62
Feb 13, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 13
Feb 12, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 36
Feb 9, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 23
Feb 8, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 116
Feb 7, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 21
Feb 6, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 90
Feb 5, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 75
Feb 2, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 58
Feb 1, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 93
Jan 31, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 42
Jan 30, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 67
Jan 29, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 40
Jan 26, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 3
Jan 25, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 64
Jan 24, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 63
Jan 23, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 58
Jan 22, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 45
Jan 19, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 40
Jan 18, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 25
Jan 17, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 19
Jan 16, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 39
Jan 12, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 14
Jan 11, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 11
Jan 10, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 10
Jan 9, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 58
Jan 8, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 64
Jan 5, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 68
Jan 4, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 66
Jan 3, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 32
Jan 2, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 14
Dec 29, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 -
Dec 28, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 20
Dec 27, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 95
Dec 26, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 9
Dec 22, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 7
Dec 21, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 1
Dec 20, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 25
Dec 19, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 7
Dec 18, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 66
Dec 15, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 23
Dec 14, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 23
Dec 13, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 23
Dec 12, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 23
Dec 11, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 23
Dec 8, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 23
Dec 7, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 22
Dec 6, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 23
Dec 5, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 20
Dec 4, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 35
Dec 1, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 11
Nov 30, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 13
Nov 29, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 31
Nov 28, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 9
Nov 27, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 8
Nov 24, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 12
Nov 22, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 56
Nov 21, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 33
Nov 20, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 5
Nov 17, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 26
Nov 16, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 13
Nov 15, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 24
Nov 14, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 124
Nov 13, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Nov 10, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Nov 9, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Nov 8, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Nov 7, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Nov 6, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Nov 3, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Nov 2, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Nov 1, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Oct 31, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Oct 30, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Oct 27, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Oct 26, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Oct 25, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Oct 24, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Oct 23, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Oct 20, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Oct 19, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Oct 18, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Oct 17, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Oct 16, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Oct 13, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Oct 12, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Oct 11, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Oct 10, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Oct 9, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Oct 6, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Oct 5, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Oct 4, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Oct 3, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Oct 2, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Sep 29, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Sep 28, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Sep 27, 2023 0.0026 0.0026 0.0026 0.0026 0.0026 -
Sep 26, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Sep 25, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Sep 22, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Sep 21, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Sep 20, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Sep 19, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Sep 18, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Sep 15, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 1
Sep 14, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 1
Sep 13, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 1
Sep 12, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 1
Sep 11, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Sep 8, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Sep 7, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Sep 6, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Sep 5, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Sep 1, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Aug 31, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Aug 30, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 -
Aug 29, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Aug 28, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Aug 25, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Aug 24, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Aug 23, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Aug 22, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Aug 21, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Aug 18, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Aug 17, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Aug 16, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Aug 15, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Aug 14, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Aug 11, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Aug 10, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 2
Aug 9, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Aug 8, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Aug 7, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Aug 4, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 1
Aug 3, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Aug 2, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Aug 1, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Jul 31, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Jul 28, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 2
Jul 27, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 2
Jul 26, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 2
Jul 25, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 2
Jul 24, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 2
Jul 21, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 2
Jul 20, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 2
Jul 19, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 2
Jul 18, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 2
Jul 17, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 2
Jul 14, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 2
Jul 13, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 2
Jul 12, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 2
Jul 11, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 2
Jul 10, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Jul 7, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Jul 6, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Jul 5, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 2
Jul 3, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 2
Jun 30, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 -
Jun 29, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 -
Jun 28, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 -
Jun 27, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 -
Jun 26, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 -
Jun 23, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 -
Jun 22, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 -
Jun 21, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 -
Jun 20, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 -
Jun 16, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 -
Jun 15, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 1
Jun 14, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 1
Jun 13, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 1
Jun 12, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 1
Jun 9, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 1
Jun 8, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 1
Jun 7, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 1
Jun 6, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 1
Jun 5, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 1
Jun 2, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 1
Jun 1, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 1
May 31, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 1
May 30, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 1
May 26, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 1
May 25, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 1
May 24, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 1
May 23, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 1
May 22, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 1
May 19, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 1
May 18, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 1
May 17, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 1
May 16, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 -
May 15, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 -
May 12, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 3
May 11, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 -
May 10, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 1
May 9, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 -
May 8, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 -
May 5, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 -
May 4, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 -
May 3, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 -
May 2, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 2
May 1, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 -
Apr 28, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 -
Apr 27, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 -