Advertisement
Advertisement
EUR/USD 125 - NYCC - Dec23 (KEO=F)
ICE Futures - ICE Futures Delayed Price. Currency in USD
Follow
As of 03:35PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 01, 2022 - Oct 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 29, 2023 | 1.0612 | 1.0646 | 1.0603 | 1.0606 | 1.0606 | 62 |
| Sep 28, 2023 | 1.0534 | 1.0612 | 1.0534 | 1.0590 | 1.0590 | 58 |
| Sep 27, 2023 | 1.0603 | 1.0605 | 1.0527 | 1.0545 | 1.0545 | 73 |
| Sep 26, 2023 | 1.0610 | 1.0645 | 1.0599 | 1.0603 | 1.0603 | 39 |
| Sep 25, 2023 | 1.0677 | 1.0677 | 1.0613 | 1.0625 | 1.0625 | 44 |
| Sep 22, 2023 | 1.0687 | 1.0710 | 1.0655 | 1.0686 | 1.0686 | 53 |
| Sep 21, 2023 | 1.0669 | 1.0710 | 1.0669 | 1.0701 | 1.0701 | 100 |
| Sep 20, 2023 | 1.0732 | 1.0776 | 1.0713 | 1.0726 | 1.0726 | 53 |
| Sep 19, 2023 | 1.0733 | 1.0757 | 1.0726 | 1.0718 | 1.0718 | 16 |
| Sep 18, 2023 | 1.0666 | 1.0666 | 1.0666 | 1.0666 | 1.0666 | 21 |
| Sep 15, 2023 | 1.0649 | 1.0649 | 1.0649 | 1.0661 | 1.0661 | 1 |
| Sep 14, 2023 | 1.0732 | 1.0743 | 1.0642 | 1.0636 | 1.0636 | 87 |
| Sep 13, 2023 | 1.0752 | 1.0762 | 1.0731 | 1.0735 | 1.0735 | 57 |
| Sep 12, 2023 | 1.0751 | 1.0757 | 1.0711 | 1.0735 | 1.0735 | 1,636 |
| Sep 11, 2023 | 1.0735 | 1.0761 | 1.0723 | 1.0748 | 1.0748 | 621 |
| Sep 08, 2023 | 1.0724 | 1.0745 | 1.0700 | 1.0702 | 1.0702 | 47 |
| Sep 07, 2023 | 1.0718 | 1.0718 | 1.0690 | 1.0699 | 1.0699 | 86 |
| Sep 06, 2023 | 1.0733 | 1.0753 | 1.0710 | 1.0732 | 1.0732 | 354 |
| Sep 05, 2023 | 1.0771 | 1.0773 | 1.0713 | 1.0728 | 1.0728 | 431 |
| Sep 01, 2023 | 1.0856 | 1.0885 | 1.0780 | 1.0786 | 1.0786 | 747 |
| Aug 31, 2023 | 1.0907 | 1.0911 | 1.0844 | 1.0853 | 1.0853 | 121 |
| Aug 30, 2023 | 1.0881 | 1.0954 | 1.0867 | 1.0934 | 1.0934 | 118 |
| Aug 29, 2023 | 1.0831 | 1.0901 | 1.0793 | 1.0882 | 1.0882 | 132 |
| Aug 28, 2023 | 1.0827 | 1.0833 | 1.0814 | 1.0822 | 1.0822 | 30 |
| Aug 25, 2023 | 1.0800 | 1.0847 | 1.0778 | 1.0819 | 1.0819 | 116 |
| Aug 24, 2023 | 1.0865 | 1.0868 | 1.0820 | 1.0820 | 1.0820 | 3,723 |
| Aug 23, 2023 | 1.0865 | 1.0884 | 1.0816 | 1.0872 | 1.0872 | 287 |
| Aug 22, 2023 | 1.0908 | 1.0944 | 1.0848 | 1.0866 | 1.0866 | 403 |
| Aug 21, 2023 | 1.0891 | 1.0927 | 1.0884 | 1.0913 | 1.0913 | 242 |
| Aug 18, 2023 | 1.0905 | 1.0905 | 1.0861 | 1.0893 | 1.0893 | 142 |
| Aug 17, 2023 | 1.0886 | 1.0933 | 1.0874 | 1.0872 | 1.0872 | 405 |
| Aug 16, 2023 | 1.0920 | 1.0950 | 1.0891 | 1.0898 | 1.0898 | 187 |
| Aug 15, 2023 | 1.0948 | 1.0967 | 1.0915 | 1.0922 | 1.0922 | 199 |
| Aug 14, 2023 | 1.0960 | 1.0977 | 1.0892 | 1.0922 | 1.0922 | 199 |
| Aug 11, 2023 | 1.1011 | 1.1018 | 1.0964 | 1.0970 | 1.0970 | 61 |
| Aug 10, 2023 | 1.1027 | 1.1070 | 1.0996 | 1.1010 | 1.1010 | 168 |
| Aug 09, 2023 | 1.0996 | 1.1016 | 1.0991 | 1.0996 | 1.0996 | 60 |
| Aug 08, 2023 | 1.1005 | 1.1006 | 1.0951 | 1.0980 | 1.0980 | 133 |
| Aug 07, 2023 | 1.1007 | 1.1034 | 1.0991 | 1.1029 | 1.1029 | 89 |
| Aug 04, 2023 | 1.0961 | 1.1062 | 1.0960 | 1.1032 | 1.1032 | 132 |
| Aug 03, 2023 | 1.0943 | 1.0982 | 1.0938 | 1.0966 | 1.0966 | 153 |
| Aug 02, 2023 | 1.1010 | 1.1018 | 1.0943 | 1.0968 | 1.0968 | 179 |
| Aug 01, 2023 | 1.1006 | 1.1011 | 1.0979 | 1.0999 | 1.0999 | 654 |
| Jul 31, 2023 | 1.1039 | 1.1071 | 1.1022 | 1.1025 | 1.1025 | 78 |
| Jul 28, 2023 | 1.0993 | 1.1068 | 1.0979 | 1.1050 | 1.1050 | 128 |
| Jul 27, 2023 | 1.1155 | 1.1172 | 1.0996 | 1.1000 | 1.1000 | 189 |
| Jul 26, 2023 | 1.1100 | 1.1132 | 1.1088 | 1.1133 | 1.1133 | 68 |
| Jul 25, 2023 | 1.1112 | 1.1112 | 1.1051 | 1.1075 | 1.1075 | 94 |
| Jul 24, 2023 | 1.1178 | 1.1178 | 1.1100 | 1.1101 | 1.1101 | 165 |
| Jul 21, 2023 | 1.1163 | 1.1166 | 1.1141 | 1.1156 | 1.1156 | 60 |
| Jul 20, 2023 | 1.1234 | 1.1243 | 1.1151 | 1.1158 | 1.1158 | 89 |
| Jul 19, 2023 | 1.1260 | 1.1272 | 1.1211 | 1.1236 | 1.1236 | 107 |
| Jul 18, 2023 | 1.1285 | 1.1310 | 1.1244 | 1.1264 | 1.1264 | 153 |
| Jul 17, 2023 | 1.1259 | 1.1283 | 1.1243 | 1.1278 | 1.1278 | 139 |
| Jul 14, 2023 | 1.1251 | 1.1279 | 1.1241 | 1.1270 | 1.1270 | 4,224 |
| Jul 13, 2023 | 1.1176 | 1.1260 | 1.1176 | 1.1258 | 1.1258 | 476 |
| Jul 12, 2023 | 1.1064 | 1.1178 | 1.1053 | 1.1176 | 1.1176 | 258 |
| Jul 11, 2023 | 1.1051 | 1.1054 | 1.1016 | 1.1037 | 1.1037 | 147 |
| Jul 10, 2023 | 1.1000 | 1.1040 | 1.0985 | 1.1037 | 1.1037 | 127 |
| Jul 07, 2023 | 1.0920 | 1.1012 | 1.0906 | 1.1007 | 1.1007 | 108 |
| Jul 06, 2023 | 1.0906 | 1.0939 | 1.0872 | 1.0920 | 1.0920 | 145 |
| Jul 05, 2023 | 1.0935 | 1.0947 | 1.0891 | 1.0893 | 1.0893 | 73 |
| Jul 03, 2023 | 1.0924 | 1.0967 | 1.0914 | 1.0953 | 1.0953 | 1,110 |
| Jun 30, 2023 | 1.0913 | 1.0974 | 1.0879 | 1.0953 | 1.0953 | 69 |
| Jun 29, 2023 | 1.0961 | 1.0980 | 1.0909 | 1.0911 | 1.0911 | 95 |
| Jun 28, 2023 | 1.0991 | 1.1006 | 1.0943 | 1.0968 | 1.0968 | 73 |
| Jun 27, 2023 | 1.0984 | 1.1020 | 1.0976 | 1.1006 | 1.1006 | 47 |
| Jun 26, 2023 | 1.0948 | 1.0965 | 1.0941 | 1.0961 | 1.0961 | 73 |
| Jun 23, 2023 | 1.1007 | 1.1007 | 1.0896 | 1.0939 | 1.0939 | 138 |
| Jun 22, 2023 | 1.1040 | 1.1061 | 1.1000 | 1.1007 | 1.1007 | 56 |
| Jun 21, 2023 | 1.0963 | 1.1035 | 1.0963 | 1.1035 | 1.1035 | 28 |
| Jun 20, 2023 | 1.0967 | 1.0992 | 1.0949 | 1.0968 | 1.0968 | 26 |
| Jun 16, 2023 | 1.0942 | 1.0942 | 1.0942 | 1.0942 | 1.0942 | 99 |
| Jun 15, 2023 | 1.0838 | 1.0891 | 1.0838 | 1.0951 | 1.0951 | 84 |
| Jun 14, 2023 | 1.0793 | 1.0865 | 1.0790 | 1.0837 | 1.0837 | 43 |
| Jun 13, 2023 | 1.0797 | 1.0825 | 1.0783 | 1.0793 | 1.0793 | 282 |
| Jun 12, 2023 | 1.0753 | 1.0792 | 1.0747 | 1.0760 | 1.0760 | 309 |
| Jun 09, 2023 | 1.0779 | 1.0788 | 1.0750 | 1.0754 | 1.0754 | 106 |
| Jun 08, 2023 | 1.0712 | 1.0791 | 1.0707 | 1.0785 | 1.0785 | 132 |
| Jun 07, 2023 | 1.0688 | 1.0745 | 1.0680 | 1.0709 | 1.0709 | 187 |
| Jun 06, 2023 | 1.0726 | 1.0726 | 1.0676 | 1.0702 | 1.0702 | 141 |
| Jun 05, 2023 | 1.0697 | 1.0729 | 1.0685 | 1.0723 | 1.0723 | 135 |
| Jun 02, 2023 | 1.0783 | 1.0786 | 1.0715 | 1.0720 | 1.0720 | 108 |
| Jun 01, 2023 | 1.0692 | 1.0776 | 1.0677 | 1.0771 | 1.0771 | 1,116 |
| May 31, 2023 | 1.0725 | 1.0725 | 1.0649 | 1.0685 | 1.0685 | 130 |
| May 30, 2023 | 1.0742 | 1.0752 | 1.0731 | 1.0732 | 1.0732 | 19 |
| May 26, 2023 | 1.0755 | 1.0766 | 1.0716 | 1.0743 | 1.0743 | 117 |
| May 25, 2023 | 1.0737 | 1.0750 | 1.0724 | 1.0735 | 1.0735 | 1,538 |
| May 24, 2023 | 1.0807 | 1.0807 | 1.0764 | 1.0766 | 1.0766 | 16 |
| May 23, 2023 | 1.0818 | 1.0818 | 1.0778 | 1.0792 | 1.0792 | 211 |
| May 22, 2023 | 1.0830 | 1.0832 | 1.0830 | 1.0836 | 1.0836 | 3 |
| May 19, 2023 | 1.0806 | 1.0841 | 1.0791 | 1.0826 | 1.0826 | 131 |
| May 18, 2023 | 1.0839 | 1.0843 | 1.0781 | 1.0785 | 1.0785 | 198 |
| May 17, 2023 | 1.0877 | 1.0877 | 1.0833 | 1.0858 | 1.0858 | 190 |
| May 16, 2023 | 1.0904 | 1.0923 | 1.0878 | 1.0889 | 1.0889 | 122 |
| May 15, 2023 | 1.0886 | 1.0912 | 1.0886 | 1.0896 | 1.0896 | 91 |
| May 12, 2023 | 1.0949 | 1.0955 | 1.0870 | 1.0876 | 1.0876 | 107 |
| May 11, 2023 | 1.0974 | 1.0974 | 1.0924 | 1.0941 | 1.0941 | 176 |
| May 10, 2023 | 1.0994 | 1.1030 | 1.0970 | 1.1001 | 1.1001 | 121 |
| May 09, 2023 | 1.1020 | 1.1022 | 1.0970 | 1.0992 | 1.0992 | 104 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
