Register for streaming realtime charts, analysis tools, and prices.
CF1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 415.50 | -1.35 | -0.32% | 416.50 | 416.50 | 415.50 | 1 |
| May 15 2024 | 416.85 | 2.20 | 0.53% | 417.10 | 417.10 | 414.85 | 36 |
| May 14 2024 | 414.65 | -0.05 | -0.01% | 414.65 | 414.65 | 414.25 | 24 |
| May 13 2024 | 414.70 | -0.35 | -0.08% | 415.55 | 416.40 | 414.25 | 136 |
| May 10 2024 | 415.05 | 4.10 | 1.00% | 415.45 | 415.95 | 414.95 | 44 |
| May 09 2024 | 410.95 | -1.20 | -0.29% | 411.55 | 411.55 | 410.95 | 7 |
| May 08 2024 | 412.15 | 5.70 | 1.40% | 408.80 | 412.15 | 408.80 | 2 |
| May 07 2024 | 406.45 | 4.05 | 1.01% | 405.75 | 406.45 | 404.25 | 4 |
| May 06 2024 | 402.40 | 0.95 | 0.24% | 402.40 | 402.40 | 402.40 | 15 |
| May 03 2024 | 401.45 | 2.10 | 0.53% | 400.55 | 401.45 | 400.55 | 5 |
| May 02 2024 | 399.35 | -1.65 | -0.41% | 401.95 | 401.95 | 399.35 | 14 |
| Apr 30 2024 | 401.00 | -3.95 | -0.98% | 405.15 | 405.15 | 401.00 | 50 |
| Apr 29 2024 | 404.95 | 0.35 | 0.09% | 405.50 | 405.50 | 404.05 | 20 |
| Apr 26 2024 | 404.60 | 4.40 | 1.10% | 402.95 | 404.60 | 401.15 | 49 |
| Apr 25 2024 | 400.20 | -4.45 | -1.10% | 404.25 | 404.25 | 400.20 | 6 |
| Apr 24 2024 | 404.65 | 0.75 | 0.19% | 404.65 | 404.65 | 404.65 | 0 |
| Apr 23 2024 | 403.90 | 3.05 | 0.76% | 403.50 | 403.90 | 403.50 | 1 |
| Apr 22 2024 | 400.85 | 4.05 | 1.02% | 401.80 | 401.80 | 400.00 | 5 |
| Apr 19 2024 | 396.80 | -1.80 | -0.45% | 396.80 | 396.80 | 396.80 | 0 |
| Apr 18 2024 | 398.60 | 1.30 | 0.33% | 397.95 | 398.60 | 397.95 | 24 |
| Apr 17 2024 | 397.30 | 3.35 | 0.85% | 396.60 | 400.40 | 396.60 | 69 |
| Apr 16 2024 | 393.95 | -6.70 | -1.67% | 393.45 | 395.75 | 393.35 | 68 |
| Apr 15 2024 | 400.65 | 3.65 | 0.92% | 400.65 | 400.65 | 400.65 | 10 |
| Apr 12 2024 | 397.00 | -1.25 | -0.31% | 402.65 | 403.40 | 397.00 | 107 |
| Apr 11 2024 | 398.25 | 0.10 | 0.03% | 400.30 | 400.30 | 397.85 | 23 |
| Apr 10 2024 | 398.15 | -3.40 | -0.85% | 402.50 | 402.65 | 397.05 | 20 |
| Apr 09 2024 | 401.55 | -3.50 | -0.86% | 402.25 | 402.65 | 401.55 | 16 |
| Apr 08 2024 | 405.05 | 4.05 | 1.01% | 401.35 | 405.05 | 401.35 | 40 |
| Apr 05 2024 | 401.00 | -5.50 | -1.35% | 400.60 | 401.00 | 399.55 | 34 |
| Apr 04 2024 | 406.50 | 1.25 | 0.31% | 405.90 | 406.50 | 405.90 | 10 |
| Apr 03 2024 | 405.25 | 0.20 | 0.05% | 405.80 | 405.90 | 404.65 | 17 |
| Apr 02 2024 | 405.05 | -4.45 | -1.09% | 409.95 | 410.35 | 404.25 | 102 |
| Mar 28 2024 | 409.50 | 0.65 | 0.16% | 408.90 | 409.50 | 408.90 | 2 |
| Mar 27 2024 | 408.85 | 1.70 | 0.42% | 406.95 | 408.85 | 406.40 | 22 |
| Mar 26 2024 | 407.15 | 1.50 | 0.37% | 405.40 | 407.15 | 405.40 | 10 |
| Mar 25 2024 | 405.65 | 1.10 | 0.27% | 405.35 | 405.65 | 403.15 | 59 |
| Mar 22 2024 | 404.55 | -1.50 | -0.37% | 405.10 | 406.00 | 404.55 | 7 |
| Mar 21 2024 | 406.05 | 0.40 | 0.10% | 408.80 | 408.80 | 404.85 | 6 |
| Mar 20 2024 | 405.65 | -0.70 | -0.17% | 403.95 | 405.75 | 403.90 | 17 |
| Mar 19 2024 | 406.35 | 1.75 | 0.43% | 404.60 | 406.35 | 404.60 | 1 |
| Mar 18 2024 | 404.60 | -1.05 | -0.26% | 406.30 | 406.35 | 404.55 | 12 |
| Mar 15 2024 | 405.65 | -0.45 | -0.11% | 405.60 | 405.65 | 405.60 | 39 |
| Mar 14 2024 | 406.10 | 0.85 | 0.21% | 406.25 | 408.40 | 405.85 | 46 |
| Mar 13 2024 | 405.25 | 4.40 | 1.10% | 402.90 | 405.25 | 402.90 | 13 |
| Mar 12 2024 | 400.85 | 3.20 | 0.80% | 400.75 | 400.85 | 399.45 | 13 |
| Mar 11 2024 | 397.65 | -2.25 | -0.56% | 397.90 | 397.90 | 397.65 | 17 |
| Mar 08 2024 | 399.90 | 0.60 | 0.15% | 399.00 | 399.90 | 398.25 | 21 |
| Mar 07 2024 | 399.30 | 4.10 | 1.04% | 394.50 | 399.30 | 394.50 | 5 |
| Mar 06 2024 | 395.20 | 0.15 | 0.04% | 394.00 | 395.20 | 394.00 | 9 |
| Mar 05 2024 | 395.05 | -0.30 | -0.08% | 395.90 | 395.90 | 395.05 | 2 |
| Mar 04 2024 | 395.35 | 0.40 | 0.10% | 394.95 | 395.35 | 394.90 | 195 |
| Mar 01 2024 | 394.95 | -0.90 | -0.23% | 396.90 | 396.90 | 394.65 | 87 |
| Feb 29 2024 | 395.85 | 0.50 | 0.13% | 397.25 | 397.25 | 395.85 | 57 |
| Feb 28 2024 | 395.35 | -1.20 | -0.30% | 396.60 | 396.70 | 395.35 | 7 |
| Feb 27 2024 | 396.55 | 1.30 | 0.33% | 395.90 | 396.55 | 395.20 | 36 |
| Feb 26 2024 | 395.25 | -2.30 | -0.58% | 396.60 | 397.30 | 395.25 | 112 |
| Feb 23 2024 | 397.55 | 3.30 | 0.84% | 395.75 | 397.55 | 394.90 | 86 |
| Feb 22 2024 | 394.25 | 4.60 | 1.18% | 393.80 | 394.65 | 391.70 | 24 |
| Feb 21 2024 | 389.65 | 1.60 | 0.41% | 390.00 | 390.00 | 388.70 | 67 |
| Feb 20 2024 | 388.05 | 2.05 | 0.53% | 387.50 | 388.90 | 387.50 | 16 |
| Feb 19 2024 | 386.00 | -1.95 | -0.50% | 386.75 | 386.75 | 385.80 | 33 |
