Australian Dollar Futures,Jun-2 (6A=F)

CME - CME Delayed Price. Currency in USD

Add to watchlist

0.6625

+0.0003

(+0.05%)

As of 11:11PM EDT. Market open.

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 05, 2024	0.6617	0.6633	0.6614	0.6625	0.6625	18,468
May 03, 2024	0.6573	0.6663	0.6573	0.6615	0.6615	191
May 02, 2024	0.6528	0.6575	0.6525	0.6575	0.6575	191
May 01, 2024	0.6475	0.6542	0.6468	0.6535	0.6535	325
Apr 30, 2024	0.6561	0.6565	0.6477	0.6485	0.6485	167
Apr 29, 2024	0.6546	0.6590	0.6541	0.6571	0.6571	651
Apr 26, 2024	0.6526	0.6556	0.6523	0.6542	0.6542	375
Apr 25, 2024	0.6499	0.6542	0.6489	0.6517	0.6517	226
Apr 24, 2024	0.6492	0.6530	0.6487	0.6497	0.6497	266
Apr 23, 2024	0.6460	0.6493	0.6449	0.6491	0.6491	269
Apr 22, 2024	0.6428	0.6459	0.6428	0.6456	0.6456	186
Apr 19, 2024	0.6424	0.6434	0.6369	0.6421	0.6421	315
Apr 18, 2024	0.6442	0.6460	0.6421	0.6424	0.6424	315
Apr 17, 2024	0.6413	0.6450	0.6409	0.6441	0.6441	760
Apr 16, 2024	0.6448	0.6449	0.6395	0.6417	0.6417	518
Apr 15, 2024	0.6467	0.6486	0.6459	0.6459	0.6459	399
Apr 12, 2024	0.6539	0.6541	0.6456	0.6457	0.6457	260
Apr 11, 2024	0.6510	0.6552	0.6506	0.6540	0.6540	297
Apr 10, 2024	0.6629	0.6631	0.6502	0.6503	0.6503	581
Apr 09, 2024	0.6606	0.6644	0.6600	0.6622	0.6622	468
Apr 08, 2024	0.6570	0.6610	0.6561	0.6606	0.6606	486
Apr 05, 2024	0.6587	0.6593	0.6553	0.6582	0.6582	482
Apr 04, 2024	0.6568	0.6621	0.6566	0.6601	0.6601	562
Apr 03, 2024	0.6517	0.6571	0.6507	0.6569	0.6569	625
Apr 02, 2024	0.6485	0.6525	0.6485	0.6513	0.6513	534
Apr 01, 2024	0.6539	0.6541	0.6485	0.6485	0.6485	316
Mar 28, 2024	0.6534	0.6543	0.6488	0.6521	0.6521	881
Mar 27, 2024	0.6540	0.6540	0.6515	0.6532	0.6532	462
Mar 26, 2024	0.6544	0.6562	0.6535	0.6537	0.6537	389
Mar 25, 2024	0.6521	0.6550	0.6515	0.6543	0.6543	328
Mar 22, 2024	0.6575	0.6580	0.6515	0.6519	0.6519	554
Mar 21, 2024	0.6590	0.6638	0.6565	0.6574	0.6574	896
Mar 20, 2024	0.6536	0.6591	0.6517	0.6582	0.6582	1,038
Mar 19, 2024	0.6565	0.6568	0.6510	0.6535	0.6535	724
Mar 18, 2024	0.6559	0.6573	0.6554	0.6564	0.6564	309
Mar 15, 2024	0.6581	0.6582	0.6553	0.6564	0.6564	20,991
Mar 14, 2024	0.6622	0.6632	0.6569	0.6582	0.6582	109,177
Mar 13, 2024	0.6608	0.6636	0.6601	0.6626	0.6626	202,283
Mar 12, 2024	0.6615	0.6640	0.6586	0.6605	0.6605	140,088
Mar 11, 2024	0.6628	0.6629	0.6598	0.6612	0.6612	100,527
Mar 08, 2024	0.6619	0.6669	0.6615	0.6627	0.6627	115,462
Mar 07, 2024	0.6564	0.6626	0.6564	0.6623	0.6623	105,545
Mar 06, 2024	0.6506	0.6585	0.6495	0.6569	0.6569	109,985
Mar 05, 2024	0.6513	0.6524	0.6479	0.6506	0.6506	122,126
Mar 04, 2024	0.6528	0.6538	0.6510	0.6513	0.6513	64,181
Mar 01, 2024	0.6498	0.6537	0.6492	0.6534	0.6534	92,444
Feb 29, 2024	0.6500	0.6534	0.6490	0.6497	0.6497	105,924
Feb 28, 2024	0.6547	0.6554	0.6492	0.6496	0.6496	96,726
Feb 27, 2024	0.6542	0.6562	0.6529	0.6546	0.6546	65,852
Feb 26, 2024	0.6568	0.6571	0.6535	0.6540	0.6540	62,093
Feb 23, 2024	0.6562	0.6585	0.6554	0.6569	0.6569	81,320
Feb 22, 2024	0.6557	0.6600	0.6545	0.6560	0.6560	96,824
Feb 21, 2024	0.6554	0.6578	0.6539	0.6551	0.6551	68,044
Feb 20, 2024	0.6536	0.6585	0.6526	0.6555	0.6555	118,671
Feb 16, 2024	0.6520	0.6522	0.6500	0.6522	0.6522	87,562
Feb 15, 2024	0.6494	0.6527	0.6494	0.6522	0.6522	48
Feb 14, 2024	0.6450	0.6491	0.6450	0.6491	0.6491	19
Feb 13, 2024	0.6531	0.6532	0.6444	0.6444	0.6444	119
Feb 12, 2024	0.6527	0.6543	0.6515	0.6529	0.6529	280
Feb 09, 2024	0.6499	0.6531	0.6489	0.6522	0.6522	351
Feb 08, 2024	0.6528	0.6533	0.6484	0.6490	0.6490	288
Feb 07, 2024	0.6530	0.6542	0.6519	0.6521	0.6521	291
Feb 06, 2024	0.6488	0.6527	0.6484	0.6521	0.6521	411
Feb 05, 2024	0.6510	0.6520	0.6474	0.6485	0.6485	343
Feb 02, 2024	0.6579	0.6612	0.6507	0.6521	0.6521	468
Feb 01, 2024	0.6568	0.6582	0.6513	0.6575	0.6575	493
Jan 31, 2024	0.6601	0.6623	0.6556	0.6599	0.6599	557
Jan 30, 2024	0.6618	0.6628	0.6582	0.6608	0.6608	247
Jan 29, 2024	0.6579	0.6619	0.6579	0.6603	0.6603	284
Jan 26, 2024	0.6586	0.6613	0.6580	0.6586	0.6586	262
Jan 25, 2024	0.6581	0.6613	0.6571	0.6586	0.6586	287
Jan 24, 2024	0.6590	0.6624	0.6571	0.6585	0.6585	308
Jan 23, 2024	0.6576	0.6618	0.6558	0.6576	0.6576	324
Jan 22, 2024	0.6601	0.6619	0.6575	0.6578	0.6578	287
Jan 19, 2024	0.6586	0.6606	0.6575	0.6602	0.6602	304
Jan 18, 2024	0.6558	0.6580	0.6533	0.6566	0.6566	287
Jan 17, 2024	0.6593	0.6599	0.6532	0.6550	0.6550	344
Jan 16, 2024	0.6691	0.6704	0.6585	0.6592	0.6592	616
Jan 12, 2024	0.6690	0.6723	0.6690	0.6723	0.6723	40
Jan 11, 2024	0.6698	0.6730	0.6657	0.6687	0.6687	162
Jan 10, 2024	0.6688	0.6710	0.6684	0.6701	0.6701	42
Jan 09, 2024	0.6730	0.6731	0.6682	0.6685	0.6685	114
Jan 08, 2024	0.6729	0.6733	0.6679	0.6725	0.6725	78
Jan 05, 2024	0.6716	0.6748	0.6652	0.6715	0.6715	157
Jan 04, 2024	0.6736	0.6762	0.6702	0.6705	0.6705	131
Jan 03, 2024	0.6768	0.6771	0.6707	0.6733	0.6733	240
Jan 02, 2024	0.6816	0.6841	0.6762	0.6765	0.6765	113
Dec 29, 2023	0.6829	0.6850	0.6787	0.6818	0.6818	206
Dec 28, 2023	0.6867	0.6868	0.6831	0.6838	0.6838	55
Dec 27, 2023	0.6823	0.6847	0.6823	0.6846	0.6846	11
Dec 26, 2023	0.6819	0.6829	0.6809	0.6829	0.6829	26
Dec 22, 2023	0.6791	0.6830	0.6783	0.6808	0.6808	46
Dec 21, 2023	0.6748	0.6809	0.6748	0.6804	0.6804	58
Dec 20, 2023	0.6765	0.6780	0.6740	0.6754	0.6754	116
Dec 19, 2023	0.6710	0.6774	0.6710	0.6766	0.6766	126
Dec 18, 2023	0.6701	0.6734	0.6694	0.6709	0.6709	202
Dec 15, 2023	0.6697	0.6728	0.6665	0.6707	0.6707	17,222
Dec 14, 2023	0.6660	0.6729	0.6660	0.6697	0.6697	123,941
Dec 13, 2023	0.6560	0.6675	0.6543	0.6666	0.6666	131,961
Dec 12, 2023	0.6568	0.6614	0.6541	0.6557	0.6557	174,603
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7308-0.0001(-0.01%)

CRUDE OIL78.33+0.22(+0.28%)

Bitcoin CAD87,343.20+787.98(+0.91%)

Australian Dollar Futures,Jun-2 (6A=F)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7308
-0.0001(-0.01%)

CRUDE OIL
78.33
+0.22(+0.28%)

Bitcoin CAD
87,343.20
+787.98(+0.91%)