CME - Delayed Quote CHF

Euro/Swiss Franc Futures,Mar-20 (RFH25.CME)

0.9410
-0.0012
(-0.13%)
As of 3:48:40 PM EST. Market Open.
Currency in CHF
Date Open High Low Close Adj Close Volume
Feb 19, 20250.94250.94390.94000.94100.94101,654
Feb 18, 20250.94210.94330.94020.94220.9422911
Feb 14, 20250.94330.94550.94110.94170.9417911
Feb 13, 20250.94630.94950.93860.94150.94154,747
Feb 12, 20250.94420.94880.94240.94700.94701,343
Feb 11, 20250.93700.94490.93650.94390.94391,682
Feb 10, 20250.93600.93830.93600.93730.9373340
Feb 7, 20250.93770.94060.93620.93720.93722,586
Feb 6, 20250.93540.93800.93450.93770.9377661
Feb 5, 20250.93710.93810.93520.93520.9352570
Feb 4, 20250.93900.93930.93510.93700.9370810
Feb 3, 20250.93760.93920.93370.93620.93622,460
Jan 31, 20250.94300.94390.94020.94220.94222,181
Jan 30, 20250.94210.94580.94110.94480.9448686
Jan 29, 20250.94030.94300.93940.94210.9421885
Jan 28, 20250.94280.94280.94000.94030.9403783
Jan 27, 20250.94720.94740.93980.94270.94273,679
Jan 24, 20250.94220.94830.94150.94780.94781,419
Jan 23, 20250.94070.94260.93950.94200.94201,368
Jan 22, 20250.94090.94210.93960.94070.9407619
Jan 21, 20250.93610.94260.93610.94110.94112,244
Jan 17, 20250.93520.93780.93390.93660.9366527
Jan 16, 20250.93570.93580.93360.93480.9348619
Jan 15, 20250.93640.93730.93450.93560.9356943
Jan 14, 20250.93580.93760.93400.93600.9360588
Jan 13, 20250.93620.93620.92990.93420.9342874
Jan 10, 20250.93570.93780.93450.93560.9356913
Jan 9, 20250.93560.93610.93430.93580.9358304
Jan 8, 20250.93610.93760.93320.93560.93561,293
Jan 7, 20250.93540.93950.93540.93650.9365970
Jan 6, 20250.93240.93630.93240.93510.9351938
Jan 3, 20250.93230.93270.93060.93200.93201,400
Jan 2, 20250.93500.93500.92850.93180.93181,875
Dec 31, 20240.93520.93820.93350.93560.93561,052
Dec 30, 20240.93560.93900.93490.93520.93521,114
Dec 27, 20240.93190.93590.93120.93560.9356399
Dec 26, 20240.93030.93300.93030.93170.9317154
Dec 24, 20240.93020.93150.92930.93100.9310139
Dec 23, 20240.92590.93080.92590.93030.9303804
Dec 20, 20240.92590.92620.92330.92590.92591,075
Dec 19, 20240.92780.92930.92540.92540.9254865
Dec 18, 20240.93090.93260.92660.92840.92841,589
Dec 17, 20240.93440.93590.92980.93010.9301863
Dec 16, 20240.93160.93450.92930.93440.93441,246
Dec 13, 20240.92800.93270.92760.93100.93101,459
Dec 12, 20240.92230.92870.92220.92750.92753,503
Dec 11, 20240.92350.92430.92150.92250.92258,851
Dec 10, 20240.92070.92350.91980.92330.92332,733
Dec 9, 20240.92380.92420.92130.92150.9215792
Dec 6, 20240.92360.92360.92000.92160.9216439
Dec 5, 20240.92550.92550.92340.92340.9234860
Dec 4, 20240.92440.92440.92310.92310.923144
Dec 3, 20240.92460.92500.92460.92460.924613
Dec 2, 20240.92510.92510.92370.92370.923748
Nov 29, 20240.92450.92450.92450.92450.9245-
Nov 27, 20240.92200.92480.92200.92480.92481
Nov 26, 20240.92100.92400.92100.92250.92252
Nov 25, 20240.92510.92510.92370.92370.92371
Nov 22, 20240.92020.92450.91940.92450.92453
Nov 21, 20240.92400.92400.92170.92240.92244
Nov 20, 20240.92500.92500.92500.92500.9250-
Nov 19, 20240.92800.92800.92800.92800.9280-
Nov 18, 20240.92850.92850.92850.92850.9285-
Nov 15, 20240.92790.92790.92790.92790.9279-
Nov 14, 20240.92990.92990.92990.92990.9299-
Nov 13, 20240.92840.92840.92840.92840.9284-
Nov 12, 20240.92800.92890.92800.92890.92891
Nov 11, 20240.93040.93040.93040.93040.9304-
Nov 8, 20240.93070.93070.93070.93070.9307-
Nov 7, 20240.93400.93400.93400.93400.9340-
Nov 6, 20240.93000.93240.93000.93240.93241
Nov 5, 20240.93520.93520.93520.93520.9352-
Nov 4, 20240.93130.93130.93130.93130.9313-
Nov 1, 20240.93510.93510.93510.93510.9351-
Oct 31, 20240.93120.93120.93120.93120.9312-
Oct 30, 20240.93280.93280.93280.93280.9328-
Oct 29, 20240.92980.92980.92980.92980.9298-
Oct 28, 20240.92700.92700.92700.92700.9270-
Oct 25, 20240.92750.92750.92750.92750.9275-
Oct 24, 20240.92700.92870.92700.92870.92871
Oct 23, 20240.92610.92610.92610.92610.9261-
Oct 22, 20240.92620.92620.92620.92620.9262-
Oct 21, 20240.92770.92770.92770.92770.9277-
Oct 18, 20240.93130.93130.93130.93130.9313-
Oct 17, 20240.92930.92930.92930.92930.9293-
Oct 16, 20240.93000.93000.93000.93000.9300-
Oct 15, 20240.92980.92980.92980.92980.9298-
Oct 14, 20240.93150.93150.93150.93150.9315-
Oct 11, 20240.92780.92780.92780.92780.9278-
Oct 10, 20240.92660.92660.92660.92660.9266-
Oct 9, 20240.93170.93170.93170.93170.9317-
Oct 8, 20240.93150.93150.93150.93150.9315-
Oct 7, 20240.92690.92690.92690.92690.9269-
Oct 4, 20240.93210.93210.93210.93210.9321-
Oct 3, 20240.93060.93060.93060.93060.9306-
Oct 2, 20240.92800.92800.92800.92800.9280-
Oct 1, 20240.92730.92730.92730.92730.9273-
Sep 30, 20240.93240.93240.93240.93240.9324-
Sep 27, 20240.92840.92840.92840.92840.9284-
Sep 26, 20240.93500.93500.93500.93500.9350-
Sep 25, 20240.93520.93520.93520.93520.9352-
Sep 24, 20240.93160.93160.93160.93160.9316-
Sep 23, 20240.93000.93000.93000.93000.9300-
Sep 20, 20240.93240.93780.93240.93780.93785
Sep 19, 20240.93430.93430.93430.93430.93435
Sep 18, 20240.92850.92850.92850.92850.9285-
Sep 17, 20240.92920.92920.92920.92920.9292-
Sep 16, 20240.92860.92860.92860.92860.9286-
Sep 13, 20240.92780.92780.92780.92780.9278-
Sep 12, 20240.93070.93070.93070.93070.9307-
Sep 11, 20240.92610.92610.92610.92610.9261-
Sep 10, 20240.92160.92160.92160.92160.9216-
Sep 9, 20240.92490.92490.92490.92490.9249-
Sep 6, 20240.92230.92230.92230.92230.9223-
Sep 5, 20240.92610.92610.92610.92610.9261-
Sep 4, 20240.92570.92570.92570.92570.9257-
Sep 3, 20240.92620.92620.92620.92620.9262-
Aug 30, 20240.92710.92710.92710.92710.9271-
Aug 29, 20240.92480.92480.92480.92480.9248-
Aug 28, 20240.92330.92330.92330.92330.9233-
Aug 27, 20240.92820.92820.92820.92820.9282-
Aug 26, 20240.93260.93260.93260.93260.9326-
Aug 23, 20240.93550.93550.93550.93550.9355-
Aug 22, 20240.93340.93340.93340.93340.9334-
Aug 21, 20240.93580.93580.93580.93580.9358-
Aug 20, 20240.93790.93790.93790.93790.9379-
Aug 19, 20240.94230.94230.94230.94230.9423-
Aug 16, 20240.94180.94180.94180.94180.9418-
Aug 15, 20240.94370.94370.94370.94370.9437-
Aug 14, 20240.93900.93900.93900.93900.9390-
Aug 13, 20240.93640.93640.93640.93640.9364-
Aug 12, 20240.93190.93190.93190.93190.9319-
Aug 9, 20240.93040.93040.93040.93040.9304-
Aug 8, 20240.93150.93150.93150.93150.9315-
Aug 7, 20240.92740.92740.92740.92740.9274-
Aug 6, 20240.91820.91820.91820.91820.9182-
Aug 5, 20240.91750.91750.91750.91750.9175-
Aug 2, 20240.92350.92350.92350.92350.9235-
Aug 1, 20240.92720.92720.92720.92720.9272-
Jul 31, 20240.93770.93770.93770.93770.9377-
Jul 30, 20240.94080.94080.94080.94080.9408-
Jul 29, 20240.94420.94420.94420.94420.9442-
Jul 26, 20240.94420.94420.94420.94420.9442-
Jul 25, 20240.94010.94010.94010.94010.9401-
Jul 24, 20240.94450.94450.94450.94450.9445-
Jul 23, 20240.95170.95170.95170.95170.9517-
Jul 22, 20240.95300.95300.95300.95300.9530-
Jul 19, 20240.95160.95160.95160.95160.9516-
Jul 18, 20240.95120.95120.95120.95120.9512-
Jul 17, 20240.95040.95040.95040.95040.9504-
Jul 16, 20240.95830.95830.95830.95830.9583-
Jul 15, 20240.96000.96000.96000.96000.9600-
Jul 12, 20240.95950.95950.95950.95950.9595-
Jul 11, 20240.95680.95680.95680.95680.9568-
Jul 10, 20240.95740.95740.95740.95740.9574-
Jul 9, 20240.95430.95430.95430.95430.9543-
Jul 8, 20240.95430.95430.95430.95430.9543-
Jul 5, 20240.95420.95420.95420.95420.9542-
Jul 3, 20240.95510.95510.95510.95510.9551-
Jul 2, 20240.95440.95440.95440.95440.9544-
Jul 1, 20240.95230.95230.95230.95230.9523-
Jun 28, 20240.94550.94550.94550.94550.9455-
Jun 27, 20240.94500.94500.94500.94500.9450-
Jun 26, 20240.94120.94120.94120.94120.9412-
Jun 25, 20240.94130.94130.94130.94130.9413-
Jun 24, 20240.94140.94140.94140.94140.9414-
Jun 21, 20240.93920.93920.93920.93920.9392-
Jun 20, 20240.93700.93700.93700.93700.9370-
Jun 18, 20240.93240.93240.93240.93240.9324-
Jun 17, 20240.93870.93870.93870.93870.9387-
Jun 14, 20240.93590.93590.93590.93590.9359-
Jun 13, 20240.94330.94330.94330.94330.9433-
Jun 12, 20240.94940.94940.94940.94940.9494-
Jun 11, 20240.94660.94660.94660.94660.9466-
Jun 10, 20240.94740.94740.94740.94740.9474-
Jun 7, 20240.95090.95090.95090.95090.9509-
Jun 6, 20240.95270.95270.95270.95270.9527-
Jun 5, 20240.95390.95390.95390.95390.9539-
Jun 4, 20240.95040.95040.95040.95040.9504-
Jun 3, 20240.95820.95820.95820.95820.9582-
May 31, 20240.96090.96090.96090.96090.9609-
May 30, 20240.96150.96150.96150.96150.9615-
May 29, 20240.96890.96890.96890.96890.9689-
May 28, 20240.97180.97180.97180.97180.9718-
May 24, 20240.97340.97340.97340.97340.9734-
May 23, 20240.96970.96970.96970.96970.9697-
May 22, 20240.97120.97120.97120.97120.9712-
May 21, 20240.96970.96970.96970.96970.9697-
May 20, 20240.96910.96910.96910.96910.9691-
May 17, 20240.96830.96830.96830.96830.9683-
May 16, 20240.96490.96490.96490.96490.9649-
May 15, 20240.96290.96290.96290.96290.9629-
May 14, 20240.96140.96140.96140.96140.9614-
May 13, 20240.96030.96030.96030.96030.9603-
May 10, 20240.95690.95690.95690.95690.9569-
May 9, 20240.95710.95710.95710.95710.9571-
May 8, 20240.95630.95630.95630.95630.9563-
May 7, 20240.95790.95790.95790.95790.9579-
May 6, 20240.95640.95640.95640.95640.9564-
May 3, 20240.95470.95470.95470.95470.9547-
May 2, 20240.95660.95660.95660.95660.9566-
May 1, 20240.96220.96220.96220.96220.9622-
Apr 30, 20240.96070.96070.96070.96070.9607-
Apr 29, 20240.95560.95560.95560.95560.9556-
Apr 26, 20240.95710.95710.95710.95710.9571-
Apr 25, 20240.95810.95810.95810.95810.9581-
Apr 24, 20240.95730.95730.95730.95730.9573-
Apr 23, 20240.95480.95480.95480.95480.9548-
Apr 22, 20240.95040.95040.95040.95040.9504-
Apr 19, 20240.94830.94830.94830.94830.9483-
Apr 18, 20240.95010.95010.95010.95010.9501-
Apr 17, 20240.95050.95050.95050.95050.9505-
Apr 16, 20240.94870.94870.94870.94870.9487-
Apr 15, 20240.94880.94880.94880.94880.9488-
Apr 12, 20240.95110.95110.95110.95110.9511-
Apr 11, 20240.95460.95460.95460.95460.9546-
Apr 10, 20240.95890.95890.95890.95890.9589-
Apr 9, 20240.95910.95910.95910.95910.9591-
Apr 8, 20240.96070.96070.96070.96070.9607-
Apr 5, 20240.95610.95610.95610.95610.9561-
Apr 4, 20240.95820.95820.95820.95820.9582-
Apr 3, 20240.95750.95750.95750.95750.9575-
Apr 2, 20240.95610.95610.95610.95610.9561-
Apr 1, 20240.95050.95050.95050.95050.9505-
Mar 28, 20240.95170.95170.95170.95170.9517-
Mar 27, 20240.95850.95850.95850.95850.9585-
Mar 26, 20240.95680.95680.95680.95680.9568-
Mar 25, 20240.95200.95200.95200.95200.9520-
Mar 22, 20240.94920.94920.94920.94920.9492-
Mar 21, 20240.95340.95340.95340.95340.9534-
Mar 20, 20240.94630.94630.94630.94630.9463-
Mar 19, 20240.94390.94390.94390.94390.9439-
Mar 18, 20240.94450.94450.94450.94450.9445-
Mar 15, 20240.94180.94180.94180.94180.9418-
Mar 14, 20240.94120.94120.94120.94120.9412-
Mar 13, 20240.94060.94060.94060.94060.9406-
Mar 12, 20240.93810.93810.93810.93810.9381-
Mar 11, 20240.93820.93820.93820.93820.9382-
Mar 8, 20240.93900.93900.93900.93900.9390-
Mar 7, 20240.93910.93910.93910.93910.9391-
Mar 6, 20240.93960.93960.93960.93960.9396-
Mar 5, 20240.93700.93700.93700.93700.9370-
Mar 4, 20240.93860.93860.93860.93860.9386-
Mar 1, 20240.93540.93540.93540.93540.9354-
Feb 29, 20240.93340.93340.93340.93340.9334-
Feb 28, 20240.93060.93060.93060.93060.9306-
Feb 27, 20240.93210.93210.93210.93210.9321-
Feb 26, 20240.93330.93330.93330.93330.9333-
Feb 23, 20240.93190.93190.93190.93190.9319-
Feb 22, 20240.93150.93150.93150.93150.9315-
Feb 21, 20240.92990.92990.92990.92990.9299-
Feb 20, 20240.93110.93110.93110.93110.9311-