Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ICE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 131.65 | 0.44 | 0.34% | 132.10 | 132.37 | 131.115 | 1,875,937 |
| Apr 19 2024 | 131.21 | 0.23 | 0.18% | 131.37 | 131.78 | 130.24 | 2,263,446 |
| Apr 18 2024 | 130.98 | 0.24 | 0.18% | 131.50 | 131.50 | 130.18 | 2,014,993 |
| Apr 17 2024 | 130.74 | 0.84 | 0.65% | 132.00 | 132.00 | 130.00 | 2,362,358 |
| Apr 16 2024 | 129.90 | -0.64 | -0.49% | 130.23 | 131.31 | 129.46 | 2,589,768 |
| Apr 15 2024 | 130.54 | -3.01 | -2.25% | 134.81 | 134.89 | 130.16 | 2,264,770 |
| Apr 12 2024 | 133.55 | 0.07 | 0.05% | 132.80 | 134.49 | 132.65 | 3,255,755 |
| Apr 11 2024 | 133.48 | 0.54 | 0.41% | 132.95 | 134.33 | 132.335 | 2,252,287 |
| Apr 10 2024 | 132.94 | -2.12 | -1.57% | 133.39 | 134.81 | 132.905 | 2,084,596 |
| Apr 09 2024 | 135.06 | -1.82 | -1.33% | 137.43 | 137.75 | 134.545 | 2,140,014 |
| Apr 08 2024 | 136.88 | -0.99 | -0.72% | 137.99 | 138.20 | 136.79 | 1,980,786 |
| Apr 05 2024 | 137.87 | 1.17 | 0.86% | 136.74 | 137.98 | 136.06 | 2,311,026 |
| Apr 04 2024 | 136.70 | -0.69 | -0.50% | 137.98 | 138.8696 | 136.25 | 2,744,665 |
| Apr 03 2024 | 137.39 | -0.11 | -0.08% | 137.33 | 138.16 | 136.66 | 2,426,565 |
| Apr 02 2024 | 137.50 | 0.47 | 0.34% | 136.36 | 137.53 | 136.2442 | 1,768,410 |
| Apr 01 2024 | 137.03 | -0.40 | -0.29% | 137.50 | 137.98 | 136.23 | 1,635,958 |
| Mar 28 2024 | 137.43 | 0.45 | 0.33% | 137.36 | 138.00 | 136.36 | 2,596,800 |
| Mar 27 2024 | 136.98 | -0.14 | -0.10% | 138.16 | 138.47 | 136.04 | 2,050,604 |
| Mar 26 2024 | 137.12 | 1.31 | 0.96% | 136.08 | 137.95 | 135.99 | 2,543,140 |
| Mar 25 2024 | 135.81 | -0.42 | -0.31% | 136.08 | 136.36 | 135.26 | 2,032,706 |
| Mar 22 2024 | 136.23 | -1.87 | -1.35% | 138.71 | 138.71 | 135.99 | 2,024,093 |
| Mar 21 2024 | 138.10 | 2.00 | 1.47% | 136.37 | 138.642 | 135.934 | 2,640,880 |
| Mar 20 2024 | 136.10 | 0.60 | 0.44% | 135.27 | 136.42 | 134.15 | 2,242,151 |
| Mar 19 2024 | 135.50 | 1.10 | 0.82% | 134.52 | 136.505 | 134.365 | 4,332,430 |
| Mar 18 2024 | 134.40 | -0.24 | -0.18% | 135.86 | 135.86 | 134.17 | 3,721,404 |
| Mar 15 2024 | 134.64 | -0.81 | -0.60% | 135.13 | 135.915 | 134.50 | 6,219,989 |
| Mar 14 2024 | 135.45 | -2.02 | -1.47% | 136.88 | 137.035 | 134.61 | 2,359,112 |
| Mar 13 2024 | 137.47 | 0.48 | 0.35% | 136.97 | 137.71 | 136.74 | 2,298,736 |
| Mar 12 2024 | 136.99 | 0.02 | 0.01% | 137.05 | 138.22 | 136.64 | 1,893,333 |
| Mar 11 2024 | 136.97 | -1.69 | -1.22% | 136.51 | 137.51 | 135.00 | 2,380,906 |
| Mar 08 2024 | 138.66 | -0.19 | -0.14% | 138.18 | 139.86 | 138.18 | 1,315,968 |
| Mar 07 2024 | 138.85 | -0.58 | -0.42% | 140.00 | 140.43 | 138.34 | 2,403,114 |
| Mar 06 2024 | 139.43 | 0.01 | 0.01% | 138.66 | 139.80 | 137.51 | 2,028,174 |
| Mar 05 2024 | 139.42 | 1.35 | 0.98% | 137.88 | 139.83 | 137.53 | 2,483,721 |
| Mar 04 2024 | 138.07 | -0.50 | -0.36% | 138.05 | 138.6822 | 137.50 | 1,858,561 |
| Mar 01 2024 | 138.57 | 0.15 | 0.11% | 138.07 | 138.87 | 137.22 | 1,423,692 |
| Feb 29 2024 | 138.42 | -0.42 | -0.30% | 139.00 | 139.73 | 138.25 | 2,873,178 |
| Feb 28 2024 | 138.84 | 0.21 | 0.15% | 138.62 | 139.69 | 138.454 | 1,718,410 |
| Feb 27 2024 | 138.63 | 0.72 | 0.52% | 137.91 | 138.9507 | 137.3901 | 2,024,028 |
| Feb 26 2024 | 137.91 | -0.47 | -0.34% | 138.45 | 138.93 | 137.815 | 2,446,601 |
| Feb 23 2024 | 138.38 | -0.91 | -0.65% | 139.43 | 139.78 | 138.05 | 2,173,958 |
| Feb 22 2024 | 139.29 | 2.60 | 1.90% | 138.29 | 139.99 | 137.54 | 2,839,900 |
| Feb 21 2024 | 136.69 | 0.26 | 0.19% | 136.25 | 137.12 | 135.42 | 2,585,317 |
| Feb 20 2024 | 136.43 | -0.69 | -0.50% | 136.83 | 137.15 | 135.9431 | 2,501,490 |
| Feb 16 2024 | 137.12 | 0.23 | 0.17% | 137.23 | 138.34 | 136.991 | 2,082,659 |
| Feb 15 2024 | 136.89 | 0.23 | 0.17% | 136.93 | 137.92 | 136.68 | 2,020,266 |
| Feb 14 2024 | 136.66 | 2.25 | 1.67% | 135.19 | 136.73 | 134.84 | 2,125,500 |
| Feb 13 2024 | 134.41 | -1.05 | -0.78% | 135.04 | 135.35 | 133.98 | 2,975,056 |
| Feb 12 2024 | 135.46 | -0.03 | -0.02% | 135.79 | 136.22 | 134.68 | 2,099,281 |
| Feb 09 2024 | 135.49 | 1.37 | 1.02% | 134.51 | 135.74 | 132.92 | 4,066,581 |
| Feb 08 2024 | 134.12 | 6.04 | 4.72% | 132.03 | 135.98 | 131.0009 | 5,492,045 |
| Feb 07 2024 | 128.08 | 1.75 | 1.39% | 126.63 | 128.21 | 126.36 | 2,243,156 |
| Feb 06 2024 | 126.33 | -0.42 | -0.33% | 126.72 | 127.15 | 125.72 | 2,894,279 |
| Feb 05 2024 | 126.75 | -1.95 | -1.52% | 128.05 | 128.05 | 126.52 | 2,405,076 |
| Feb 02 2024 | 128.70 | -1.03 | -0.79% | 129.60 | 129.96 | 127.68 | 1,810,723 |
| Feb 01 2024 | 129.73 | 2.40 | 1.88% | 127.07 | 129.86 | 127.07 | 2,380,750 |
| Jan 31 2024 | 127.33 | -1.69 | -1.31% | 129.35 | 129.925 | 127.00 | 2,380,098 |
| Jan 30 2024 | 129.02 | 0.84 | 0.66% | 128.22 | 129.40 | 128.02 | 1,644,518 |
| Jan 29 2024 | 128.18 | 0.92 | 0.72% | 127.19 | 128.195 | 126.84 | 1,934,270 |
| Jan 26 2024 | 127.26 | -0.03 | -0.02% | 127.09 | 127.64 | 126.35 | 1,497,760 |
| Jan 25 2024 | 127.29 | 0.25 | 0.20% | 127.49 | 127.72 | 126.24 | 2,042,880 |
| Jan 24 2024 | 127.04 | -0.10 | -0.08% | 127.58 | 127.58 | 126.345 | 2,259,015 |
