Advertisement
Advertisement
U.S. Markets close in 4 hrs 45 mins
Advertisement
Advertisement
Advertisement
Advertisement

Micro EUR/USD Futures,Dec-2022 (M6E=F)

CME - CME Delayed Price. Currency in USD
1.0540-0.0008 (-0.08%)
As of 11:05AM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20221.05521.06061.05141.05401.054032,332
Dec 04, 2022------
Dec 02, 20221.05161.05571.04391.05481.054862,425
Dec 01, 20221.04231.05501.04051.05321.053262,425
Nov 30, 20221.03431.04431.03051.04291.042950,306
Nov 29, 20221.03601.04101.03351.03421.034236,186
Nov 28, 20221.04051.05141.03471.03541.035443,600
Nov 27, 2022------
Nov 25, 20221.04251.04661.03711.04221.042244,166
Nov 24, 2022------
Nov 23, 20221.03211.04241.03161.04201.042032,956
Nov 22, 20221.02641.03281.02601.03151.031526,499
Nov 21, 20221.03481.03571.02431.02601.026026,740
Nov 20, 2022------
Nov 18, 20221.03881.04181.03361.03501.035026,464
Nov 17, 20221.04191.04291.03281.03871.038733,113
Nov 16, 20221.03731.04641.03561.04171.041739,207
Nov 15, 20221.03501.05081.03061.03901.039060,438
Nov 14, 20221.03581.03851.02981.03801.038032,506
Nov 13, 2022------
Nov 11, 20221.02251.03921.01901.03901.039046,931
Nov 10, 20221.00401.02490.99631.02081.020858,844
Nov 09, 20221.00991.01151.00201.00291.002932,033
Nov 08, 20221.00491.01261.00011.01041.010431,341
Nov 07, 20220.99661.00650.99491.00571.005729,564
Nov 05, 2022------
Nov 03, 20220.97950.99980.97740.99800.998051,352
Nov 02, 20220.98500.98720.97610.97840.978429,202
Nov 01, 20220.99181.00110.98460.99210.992143,315
Oct 31, 20220.99160.99890.98870.99180.991838,870
Oct 30, 20220.99941.00010.99080.99240.992424,582
Oct 29, 2022------
Oct 27, 20221.00051.00350.99630.99920.999232,471
Oct 26, 20221.01191.01320.99951.00001.000046,196
Oct 25, 20221.00031.01290.99831.01211.012143,587
Oct 24, 20220.99141.00180.98881.00001.000037,011
Oct 23, 20220.99140.99400.98450.99170.991740,191
Oct 22, 2022------
Oct 20, 20220.98290.99100.97470.98870.988760,620
Oct 19, 20220.98110.98880.97960.98260.982632,300
Oct 18, 20220.99030.99170.98020.98100.981031,086
Oct 17, 20220.98840.99200.98580.98950.989531,818
Oct 16, 20220.97710.98980.97660.98940.989428,647
Oct 15, 2022------
Oct 13, 20220.98250.98560.97540.97700.977038,190
Oct 12, 20220.97450.98530.96770.98340.983449,809
Oct 11, 20220.97500.97840.97160.97460.974632,552
Oct 10, 20220.97520.98230.97190.97570.975741,680
Oct 09, 20220.97900.98020.97310.97530.975336,450
Oct 08, 2022------
Oct 06, 20220.98430.98670.97760.97860.978645,105
Oct 05, 20220.99370.99770.98350.98430.984341,561
Oct 04, 20221.00331.00490.98880.99470.994742,476
Oct 03, 20220.98711.00540.98591.00531.005351,352
Oct 02, 20220.98500.98990.98060.98710.987150,808
Oct 01, 2022------
Sep 29, 20220.98680.99080.97890.98620.986254,171
Sep 28, 20220.97860.98700.96900.98470.984755,583
Sep 27, 20220.96540.98090.95920.98030.980360,086
Sep 26, 20220.96720.97300.96250.96570.965742,494
Sep 25, 20220.97460.97700.96070.96710.967157,720
Sep 24, 2022------
Sep 22, 20220.98970.99130.97260.97320.973244,530
Sep 21, 20220.99050.99690.98690.98920.989242,022
Sep 20, 20221.00371.00410.98780.99720.997249,125
Sep 19, 20221.00931.01171.00221.00351.003532,101
Sep 18, 20220.99901.00250.99110.99900.999026,023
Sep 17, 2022------
Sep 15, 20220.99941.00360.99461.00031.00037,003
Sep 14, 20220.99991.00180.99560.99940.999423,267
Sep 13, 20220.99711.00260.99580.99830.998331,478
Sep 12, 20221.01261.01900.99690.99800.998036,667
Sep 11, 20221.00741.02021.00631.01221.012238,847
Sep 10, 2022------
Sep 08, 20221.00041.01171.00021.00481.004835,798
Sep 07, 20221.00141.00380.99350.99970.999741,537
Sep 06, 20220.99101.00180.98830.99890.998934,811
Sep 05, 20220.99400.99940.98710.99170.991760,063
Sep 04, 2022------
Sep 03, 2022------
Sep 01, 20220.99521.00430.99500.99740.997437,028
Aug 31, 20221.00551.00650.99200.99540.995443,103
Aug 30, 20221.00261.00910.99831.00561.005639,767
Aug 29, 20221.00091.00670.99931.00331.003335,390
Aug 28, 20220.99731.00420.99261.00041.000434,301
Aug 27, 2022------
Aug 25, 20220.99911.01030.99600.99780.997845,795
Aug 24, 20220.99831.00470.99630.99840.998430,806
Aug 23, 20220.99851.00150.99260.99790.997934,477
Aug 22, 20220.99601.00360.99170.99780.997836,967
Aug 21, 20221.00501.00650.99440.99510.995132,220
Aug 20, 2022------
Aug 18, 20221.01061.01151.00501.00511.005126,121
Aug 17, 20221.01951.02131.00991.01101.011030,573
Aug 16, 20221.01881.02241.01671.02071.020724,655
Aug 15, 20221.01811.02171.01451.01911.019125,056
Aug 14, 20221.02821.02921.01781.01791.017925,517
Aug 13, 2022------
Aug 11, 20221.03131.03521.02631.02901.029023,528
Aug 10, 20221.03361.03901.03001.03501.035028,299
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement