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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 16, 2022	0.7217	0.7219	0.7196	0.7199	0.7199	8,938
Jan. 14, 2022	0.7291	0.7291	0.7234	0.7243	0.7243	160
Jan. 13, 2022	0.7280	0.7310	0.7280	0.7290	0.7290	160
Jan. 12, 2022	0.7216	0.7292	0.7203	0.7292	0.7292	520
Jan. 11, 2022	0.7186	0.7210	0.7163	0.7208	0.7208	34
Jan. 10, 2022	0.7182	0.7202	0.7160	0.7169	0.7169	69
Jan. 09, 2022	-	-	-	-	-	-
Jan. 07, 2022	0.7175	0.7185	0.7151	0.7185	0.7185	42
Jan. 06, 2022	0.7223	0.7223	0.7151	0.7165	0.7165	37
Jan. 05, 2022	0.7240	0.7269	0.7220	0.7223	0.7223	36
Jan. 04, 2022	0.7198	0.7243	0.7198	0.7243	0.7243	30
Jan. 03, 2022	0.7271	0.7271	0.7186	0.7191	0.7191	63
Jan. 02, 2022	-	-	-	-	-	-
Dec. 31, 2021	0.7255	0.7277	0.7249	0.7277	0.7277	11
Dec. 30, 2021	0.7262	0.7272	0.7248	0.7257	0.7257	37
Dec. 29, 2021	0.7215	0.7268	0.7215	0.7253	0.7253	48
Dec. 28, 2021	0.7236	0.7262	0.7230	0.7230	0.7230	70
Dec. 27, 2021	0.7234	0.7294	0.7211	0.7241	0.7241	34
Dec. 26, 2021	-	-	-	-	-	-
Dec. 23, 2021	0.7212	0.7252	0.7206	0.7250	0.7250	91
Dec. 22, 2021	0.7146	0.7220	0.7122	0.7215	0.7215	145
Dec. 21, 2021	0.7110	0.7155	0.7104	0.7154	0.7154	127
Dec. 20, 2021	0.7190	0.7190	0.7085	0.7111	0.7111	284
Dec. 19, 2021	-	-	-	-	-	-
Dec. 17, 2021	0.7179	0.7183	0.7127	0.7138	0.7138	160
Dec. 16, 2021	0.7177	0.7242	0.7150	0.7174	0.7174	224
Dec. 15, 2021	0.7103	0.7178	0.7103	0.7146	0.7146	153
Dec. 14, 2021	0.7135	0.7135	0.7103	0.7108	0.7108	169
Dec. 13, 2021	0.7165	0.7175	0.7121	0.7121	0.7121	138
Dec. 12, 2021	-	-	-	-	-	-
Dec. 10, 2021	0.7145	0.7182	0.7132	0.7168	0.7168	31,607
Dec. 09, 2021	0.7168	0.7187	0.7135	0.7145	0.7145	98,800
Dec. 08, 2021	0.7117	0.7184	0.7115	0.7178	0.7178	203,002
Dec. 07, 2021	0.7048	0.7123	0.7039	0.7115	0.7115	119,061
Dec. 06, 2021	0.7003	0.7054	0.7001	0.7042	0.7042	88,769
Dec. 05, 2021	-	-	-	-	-	-
Dec. 03, 2021	0.7093	0.7094	0.6993	0.6998	0.6998	114,157
Dec. 02, 2021	0.7103	0.7120	0.7085	0.7089	0.7089	89,143
Dec. 01, 2021	0.7125	0.7174	0.7095	0.7111	0.7111	109,018
Nov. 30, 2021	0.7141	0.7171	0.7063	0.7121	0.7121	139,192
Nov. 29, 2021	0.7124	0.7160	0.7114	0.7128	0.7128	91,887
Nov. 28, 2021	-	-	-	-	-	-
Nov. 26, 2021	0.7196	0.7210	0.7113	0.7128	0.7128	141,294
Nov. 25, 2021	0.7196	0.7210	0.7180	0.7188	0.7188	79,680
Nov. 24, 2021	0.7228	0.7229	0.7184	0.7192	0.7192	79,680
Nov. 23, 2021	0.7225	0.7237	0.7207	0.7222	0.7222	71,953
Nov. 22, 2021	0.7235	0.7273	0.7221	0.7226	0.7226	85,855
Nov. 21, 2021	-	-	-	-	-	-
Nov. 19, 2021	0.7277	0.7291	0.7227	0.7236	0.7236	83,206
Nov. 18, 2021	0.7265	0.7293	0.7250	0.7276	0.7276	77,009
Nov. 17, 2021	0.7301	0.7305	0.7258	0.7261	0.7261	79,540
Nov. 16, 2021	0.7346	0.7369	0.7293	0.7301	0.7301	78,127
Nov. 15, 2021	0.7311	0.7361	0.7311	0.7359	0.7359	64,724
Nov. 14, 2021	-	-	-	-	-	-
Nov. 12, 2021	0.7290	0.7332	0.7290	0.7330	0.7330	15
Nov. 11, 2021	0.7332	0.7332	0.7291	0.7292	0.7292	51
Nov. 10, 2021	0.7366	0.7372	0.7333	0.7333	0.7333	85
Nov. 09, 2021	0.7401	0.7426	0.7379	0.7379	0.7379	7
Nov. 08, 2021	0.7393	0.7425	0.7393	0.7425	0.7425	10
Nov. 06, 2021	-	-	-	-	-	-
Nov. 04, 2021	0.7387	0.7400	0.7382	0.7394	0.7394	8
Nov. 03, 2021	0.7463	0.7463	0.7400	0.7400	0.7400	24
Nov. 02, 2021	0.7434	0.7449	0.7417	0.7447	0.7447	48
Nov. 01, 2021	0.7524	0.7525	0.7426	0.7426	0.7426	225
Oct. 31, 2021	0.7516	0.7531	0.7497	0.7520	0.7520	22
Oct. 30, 2021	-	-	-	-	-	-
Oct. 28, 2021	0.7531	0.7546	0.7505	0.7526	0.7526	36
Oct. 27, 2021	0.7485	0.7554	0.7484	0.7539	0.7539	259
Oct. 26, 2021	0.7508	0.7534	0.7508	0.7526	0.7526	45
Oct. 25, 2021	0.7507	0.7526	0.7498	0.7507	0.7507	75
Oct. 24, 2021	0.7476	0.7502	0.7476	0.7497	0.7497	41
Oct. 23, 2021	-	-	-	-	-	-
Oct. 21, 2021	0.7466	0.7509	0.7458	0.7466	0.7466	37
Oct. 20, 2021	0.7521	0.7545	0.7462	0.7466	0.7466	52
Oct. 19, 2021	0.7477	0.7523	0.7477	0.7523	0.7523	32
Oct. 18, 2021	0.7412	0.7481	0.7412	0.7480	0.7480	92
Oct. 17, 2021	0.7423	0.7423	0.7387	0.7405	0.7405	52
Oct. 16, 2021	-	-	-	-	-	-
Oct. 14, 2021	0.7414	0.7434	0.7409	0.7420	0.7420	19
Oct. 13, 2021	0.7390	0.7425	0.7382	0.7418	0.7418	105
Oct. 12, 2021	0.7336	0.7378	0.7328	0.7376	0.7376	44
Oct. 11, 2021	0.7339	0.7382	0.7339	0.7355	0.7355	25
Oct. 10, 2021	0.7336	0.7369	0.7336	0.7354	0.7354	33
Oct. 09, 2021	-	-	-	-	-	-
Oct. 07, 2021	0.7312	0.7328	0.7293	0.7314	0.7314	16
Oct. 06, 2021	0.7286	0.7315	0.7281	0.7310	0.7310	49
Oct. 05, 2021	0.7281	0.7281	0.7226	0.7270	0.7270	76
Oct. 04, 2021	0.7260	0.7297	0.7256	0.7292	0.7292	14
Oct. 03, 2021	0.7279	0.7303	0.7256	0.7291	0.7291	49
Oct. 02, 2021	-	-	-	-	-	-
Sep. 30, 2021	0.7230	0.7276	0.7200	0.7266	0.7266	87
Sep. 29, 2021	0.7178	0.7256	0.7178	0.7232	0.7232	75
Sep. 28, 2021	0.7242	0.7259	0.7172	0.7185	0.7185	152
Sep. 27, 2021	0.7301	0.7301	0.7230	0.7242	0.7242	50
Sep. 26, 2021	0.7272	0.7290	0.7260	0.7286	0.7286	28
Sep. 25, 2021	-	-	-	-	-	-
Sep. 23, 2021	0.7301	0.7312	0.7243	0.7257	0.7257	57
Sep. 22, 2021	0.7235	0.7309	0.7230	0.7309	0.7309	93
Sep. 21, 2021	0.7233	0.7305	0.7232	0.7240	0.7240	141
Sep. 20, 2021	0.7260	0.7280	0.7228	0.7236	0.7236	22
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,357.56+64.56(+0.30%)

S&P 5004,662.85+3.82(+0.08%)

DOW35,911.81-201.79(-0.56%)

CAD/USD0.7971+0.0005(+0.0622%)

CRUDE OIL84.39+0.57(+0.68%)

BTC-CAD53,818.44-508.13(-0.94%)

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

S&P/TSX
21,357.56
+64.56(+0.30%)

S&P 500
4,662.85
+3.82(+0.08%)

DOW
35,911.81
-201.79(-0.56%)

CAD/USD
0.7971
+0.0005(+0.0622%)

CRUDE OIL
84.39
+0.57(+0.68%)

BTC-CAD
53,818.44
-508.13(-0.94%)