Canada Markets closed

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

CME - CME Delayed Price. Currency in USD
Add to watchlist
0.7199-0.0010 (-0.15%)
As of 09:06PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 16, 20220.72170.72190.71960.71990.71998,938
Jan. 14, 20220.72910.72910.72340.72430.7243160
Jan. 13, 20220.72800.73100.72800.72900.7290160
Jan. 12, 20220.72160.72920.72030.72920.7292520
Jan. 11, 20220.71860.72100.71630.72080.720834
Jan. 10, 20220.71820.72020.71600.71690.716969
Jan. 09, 2022------
Jan. 07, 20220.71750.71850.71510.71850.718542
Jan. 06, 20220.72230.72230.71510.71650.716537
Jan. 05, 20220.72400.72690.72200.72230.722336
Jan. 04, 20220.71980.72430.71980.72430.724330
Jan. 03, 20220.72710.72710.71860.71910.719163
Jan. 02, 2022------
Dec. 31, 20210.72550.72770.72490.72770.727711
Dec. 30, 20210.72620.72720.72480.72570.725737
Dec. 29, 20210.72150.72680.72150.72530.725348
Dec. 28, 20210.72360.72620.72300.72300.723070
Dec. 27, 20210.72340.72940.72110.72410.724134
Dec. 26, 2021------
Dec. 23, 20210.72120.72520.72060.72500.725091
Dec. 22, 20210.71460.72200.71220.72150.7215145
Dec. 21, 20210.71100.71550.71040.71540.7154127
Dec. 20, 20210.71900.71900.70850.71110.7111284
Dec. 19, 2021------
Dec. 17, 20210.71790.71830.71270.71380.7138160
Dec. 16, 20210.71770.72420.71500.71740.7174224
Dec. 15, 20210.71030.71780.71030.71460.7146153
Dec. 14, 20210.71350.71350.71030.71080.7108169
Dec. 13, 20210.71650.71750.71210.71210.7121138
Dec. 12, 2021------
Dec. 10, 20210.71450.71820.71320.71680.716831,607
Dec. 09, 20210.71680.71870.71350.71450.714598,800
Dec. 08, 20210.71170.71840.71150.71780.7178203,002
Dec. 07, 20210.70480.71230.70390.71150.7115119,061
Dec. 06, 20210.70030.70540.70010.70420.704288,769
Dec. 05, 2021------
Dec. 03, 20210.70930.70940.69930.69980.6998114,157
Dec. 02, 20210.71030.71200.70850.70890.708989,143
Dec. 01, 20210.71250.71740.70950.71110.7111109,018
Nov. 30, 20210.71410.71710.70630.71210.7121139,192
Nov. 29, 20210.71240.71600.71140.71280.712891,887
Nov. 28, 2021------
Nov. 26, 20210.71960.72100.71130.71280.7128141,294
Nov. 25, 20210.71960.72100.71800.71880.718879,680
Nov. 24, 20210.72280.72290.71840.71920.719279,680
Nov. 23, 20210.72250.72370.72070.72220.722271,953
Nov. 22, 20210.72350.72730.72210.72260.722685,855
Nov. 21, 2021------
Nov. 19, 20210.72770.72910.72270.72360.723683,206
Nov. 18, 20210.72650.72930.72500.72760.727677,009
Nov. 17, 20210.73010.73050.72580.72610.726179,540
Nov. 16, 20210.73460.73690.72930.73010.730178,127
Nov. 15, 20210.73110.73610.73110.73590.735964,724
Nov. 14, 2021------
Nov. 12, 20210.72900.73320.72900.73300.733015
Nov. 11, 20210.73320.73320.72910.72920.729251
Nov. 10, 20210.73660.73720.73330.73330.733385
Nov. 09, 20210.74010.74260.73790.73790.73797
Nov. 08, 20210.73930.74250.73930.74250.742510
Nov. 06, 2021------
Nov. 04, 20210.73870.74000.73820.73940.73948
Nov. 03, 20210.74630.74630.74000.74000.740024
Nov. 02, 20210.74340.74490.74170.74470.744748
Nov. 01, 20210.75240.75250.74260.74260.7426225
Oct. 31, 20210.75160.75310.74970.75200.752022
Oct. 30, 2021------
Oct. 28, 20210.75310.75460.75050.75260.752636
Oct. 27, 20210.74850.75540.74840.75390.7539259
Oct. 26, 20210.75080.75340.75080.75260.752645
Oct. 25, 20210.75070.75260.74980.75070.750775
Oct. 24, 20210.74760.75020.74760.74970.749741
Oct. 23, 2021------
Oct. 21, 20210.74660.75090.74580.74660.746637
Oct. 20, 20210.75210.75450.74620.74660.746652
Oct. 19, 20210.74770.75230.74770.75230.752332
Oct. 18, 20210.74120.74810.74120.74800.748092
Oct. 17, 20210.74230.74230.73870.74050.740552
Oct. 16, 2021------
Oct. 14, 20210.74140.74340.74090.74200.742019
Oct. 13, 20210.73900.74250.73820.74180.7418105
Oct. 12, 20210.73360.73780.73280.73760.737644
Oct. 11, 20210.73390.73820.73390.73550.735525
Oct. 10, 20210.73360.73690.73360.73540.735433
Oct. 09, 2021------
Oct. 07, 20210.73120.73280.72930.73140.731416
Oct. 06, 20210.72860.73150.72810.73100.731049
Oct. 05, 20210.72810.72810.72260.72700.727076
Oct. 04, 20210.72600.72970.72560.72920.729214
Oct. 03, 20210.72790.73030.72560.72910.729149
Oct. 02, 2021------
Sep. 30, 20210.72300.72760.72000.72660.726687
Sep. 29, 20210.71780.72560.71780.72320.723275
Sep. 28, 20210.72420.72590.71720.71850.7185152
Sep. 27, 20210.73010.73010.72300.72420.724250
Sep. 26, 20210.72720.72900.72600.72860.728628
Sep. 25, 2021------
Sep. 23, 20210.73010.73120.72430.72570.725757
Sep. 22, 20210.72350.73090.72300.73090.730993
Sep. 21, 20210.72330.73050.72320.72400.7240141
Sep. 20, 20210.72600.72800.72280.72360.723622
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...