Canada markets closed

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

CME - CME Delayed Price. Currency in USD
Add to watchlist
0.6530-0.0003 (-0.05%)
At close: 04:59PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.65340.65430.64880.65210.6521462
Mar 27, 20240.65400.65400.65150.65320.6532462
Mar 26, 20240.65440.65620.65350.65370.6537389
Mar 25, 20240.65210.65500.65150.65430.6543328
Mar 22, 20240.65750.65800.65150.65190.6519554
Mar 21, 20240.65900.66380.65650.65740.6574896
Mar 20, 20240.65360.65910.65170.65820.65821,038
Mar 19, 20240.65650.65680.65100.65350.6535724
Mar 18, 20240.65590.65730.65540.65640.6564309
Mar 15, 20240.65810.65820.65530.65640.656420,991
Mar 14, 20240.66220.66320.65690.65820.6582109,177
Mar 13, 20240.66080.66360.66010.66260.6626202,283
Mar 12, 20240.66150.66400.65860.66050.6605140,088
Mar 11, 20240.66280.66290.65980.66120.6612100,527
Mar 08, 20240.66190.66690.66150.66270.6627115,462
Mar 07, 20240.65640.66260.65640.66230.6623105,545
Mar 06, 20240.65060.65850.64950.65690.6569109,985
Mar 05, 20240.65130.65240.64790.65060.6506122,126
Mar 04, 20240.65280.65380.65100.65130.651364,181
Mar 01, 20240.64980.65370.64920.65340.653492,444
Feb 29, 20240.65000.65340.64900.64970.6497105,924
Feb 28, 20240.65470.65540.64920.64960.649696,726
Feb 27, 20240.65420.65620.65290.65460.654665,852
Feb 26, 20240.65680.65710.65350.65400.654062,093
Feb 23, 20240.65620.65850.65540.65690.656981,320
Feb 22, 20240.65570.66000.65450.65600.656096,824
Feb 21, 20240.65540.65780.65390.65510.655168,044
Feb 20, 20240.65360.65850.65260.65550.6555118,671
Feb 16, 20240.65200.65220.65000.65220.652287,562
Feb 15, 20240.64940.65270.64940.65220.652248
Feb 14, 20240.64500.64910.64500.64910.649119
Feb 13, 20240.65310.65320.64440.64440.6444119
Feb 12, 20240.65270.65430.65150.65290.6529280
Feb 09, 20240.64990.65310.64890.65220.6522351
Feb 08, 20240.65280.65330.64840.64900.6490288
Feb 07, 20240.65300.65420.65190.65210.6521291
Feb 06, 20240.64880.65270.64840.65210.6521411
Feb 05, 20240.65100.65200.64740.64850.6485343
Feb 02, 20240.65790.66120.65070.65210.6521468
Feb 01, 20240.65680.65820.65130.65750.6575493
Jan 31, 20240.66010.66230.65560.65990.6599557
Jan 30, 20240.66180.66280.65820.66080.6608247
Jan 29, 20240.65790.66190.65790.66030.6603284
Jan 26, 20240.65860.66130.65800.65860.6586262
Jan 25, 20240.65810.66130.65710.65860.6586287
Jan 24, 20240.65900.66240.65710.65850.6585308
Jan 23, 20240.65760.66180.65580.65760.6576324
Jan 22, 20240.66010.66190.65750.65780.6578287
Jan 19, 20240.65860.66060.65750.66020.6602304
Jan 18, 20240.65580.65800.65330.65660.6566287
Jan 17, 20240.65930.65990.65320.65500.6550344
Jan 16, 20240.66910.67040.65850.65920.6592616
Jan 12, 20240.66900.67230.66900.67230.672340
Jan 11, 20240.66980.67300.66570.66870.6687162
Jan 10, 20240.66880.67100.66840.67010.670142
Jan 09, 20240.67300.67310.66820.66850.6685114
Jan 08, 20240.67290.67330.66790.67250.672578
Jan 05, 20240.67160.67480.66520.67150.6715157
Jan 04, 20240.67360.67620.67020.67050.6705131
Jan 03, 20240.67680.67710.67070.67330.6733240
Jan 02, 20240.68160.68410.67620.67650.6765113
Dec 29, 20230.68290.68500.67870.68180.6818206
Dec 28, 20230.68670.68680.68310.68380.683855
Dec 27, 20230.68230.68470.68230.68460.684611
Dec 26, 20230.68190.68290.68090.68290.682926
Dec 22, 20230.67910.68300.67830.68080.680846
Dec 21, 20230.67480.68090.67480.68040.680458
Dec 20, 20230.67650.67800.67400.67540.6754116
Dec 19, 20230.67100.67740.67100.67660.6766126
Dec 18, 20230.67010.67340.66940.67090.6709202
Dec 15, 20230.66970.67280.66650.67070.670717,222
Dec 14, 20230.66600.67290.66600.66970.6697123,941
Dec 13, 20230.65600.66750.65430.66660.6666131,961
Dec 12, 20230.65680.66140.65410.65570.6557174,603
Dec 11, 20230.65770.65850.65510.65680.656881,782
Dec 08, 20230.66010.66220.65600.65820.6582100,601
Dec 07, 20230.65510.66220.65280.66050.6605121,832
Dec 06, 20230.65560.66000.65500.65570.655787,159
Dec 05, 20230.66230.66250.65470.65540.6554124,192
Dec 04, 20230.66750.66940.66080.66210.6621114,204
Dec 01, 20230.66100.66800.66030.66750.6675133,659
Nov 30, 20230.66210.66540.65740.66120.6612146,175
Nov 29, 20230.66520.66800.66100.66270.6627122,309
Nov 28, 20230.66090.66700.66000.66570.6657104,179
Nov 27, 20230.65870.66180.65710.66120.661281,588
Nov 24, 20230.65460.65960.65440.65940.659491,533
Nov 23, 20230.65460.65790.65440.65630.656397,982
Nov 22, 20230.65600.65750.65260.65460.654697,982
Nov 21, 20230.65640.65940.65490.65630.656397,409
Nov 20, 20230.65200.65700.65070.65680.656896,327
Nov 17, 20230.64770.65220.64580.65150.651583,265
Nov 16, 20230.65140.65220.64660.64770.6477129,665
Nov 15, 20230.65080.65560.64900.65170.6517174,418
Nov 14, 20230.63820.65190.63280.65150.6515138,374
Nov 13, 20230.63640.63750.63640.63730.637365,783
Nov 10, 20230.63620.63620.63490.63560.6356217
Nov 09, 20230.64030.64150.63640.63690.636997
Nov 08, 20230.64300.64390.64000.64000.640016
Nov 07, 20230.64920.65030.64060.64340.6434261
Nov 06, 20230.65090.65200.64930.64930.649357
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...