Canada markets closed

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

CME - CME Delayed Price. Currency in USD
Add to watchlist
0.6917-0.0029 (-0.42%)
As of 04:47PM EDT. Market open.
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20220.69390.69730.69020.69170.691786,841
Aug 17, 20220.70260.70300.69140.69460.694672,017
Aug 16, 20220.70280.70430.69930.70240.702472,017
Aug 15, 20220.71210.71210.70230.70230.702389,775
Aug 12, 20220.71030.71280.70920.71280.712840
Aug 11, 20220.70850.71330.70660.71070.710760
Aug 10, 20220.69560.71070.69510.70860.708670
Aug 09, 20220.69910.69910.69560.69560.695631
Aug 08, 20220.69100.70070.69090.69810.6981143
Aug 05, 20220.69490.69490.68810.69090.690917
Aug 04, 20220.69560.69850.69560.69820.698210
Aug 03, 20220.69240.69480.68920.69480.694858
Aug 02, 20220.70280.70280.69170.69260.692644
Aug 01, 20220.69810.70410.69770.70230.702323
Jul 29, 20220.69970.70330.69170.69970.6997135
Jul 28, 20220.69910.70140.69620.69750.697535
Jul 27, 20220.69350.70140.69160.69960.699636
Jul 26, 20220.69580.69850.69250.69340.6934117
Jul 25, 20220.69120.69640.68950.69560.695649
Jul 22, 20220.69230.69740.69000.69160.691675
Jul 21, 20220.68880.69370.68670.69050.6905444
Jul 20, 20220.69190.69270.68770.68880.6888268
Jul 19, 20220.68120.69130.68120.68980.6898430
Jul 18, 20220.68110.68400.68110.68400.684059
Jul 15, 20220.67550.68130.67300.67910.6791147
Jul 14, 20220.67380.67840.66900.67580.6758199
Jul 13, 20220.67470.67990.67270.67690.676991
Jul 12, 20220.67360.67770.67150.67660.6766104
Jul 11, 20220.68490.68490.67190.67410.674153
Jul 08, 20220.68480.68720.68100.68500.685045
Jul 07, 20220.67790.68480.67730.68400.684087
Jul 06, 20220.68050.68190.67620.67900.679065
Jul 05, 20220.68210.68920.67720.67900.679076
Jul 04, 2022------
Jul 01, 20220.68760.68760.67670.68170.6817124
Jun 30, 20220.68650.69140.68570.69080.690881
Jun 29, 20220.69190.69190.68730.68760.6876200
Jun 28, 20220.69220.69600.69120.69140.691455
Jun 27, 20220.69500.69500.69110.69230.6923104
Jun 24, 20220.69060.69560.68950.69390.6939668
Jun 23, 20220.69090.69230.68800.68910.6891206
Jun 22, 20220.69640.69640.68850.69320.6932151
Jun 21, 20220.69440.69940.69370.69770.6977111
Jun 20, 20220.69440.69940.69370.69520.6952112
Jun 17, 20220.70510.70510.69020.69350.6935112
Jun 16, 20220.70050.70630.69480.70610.7061136
Jun 15, 20220.68960.70180.68960.69800.6980137
Jun 14, 20220.69330.69700.68660.68660.686696
Jun 13, 20220.70490.70490.69560.69560.6956177
Jun 10, 20220.70960.71390.70380.70540.705431,089
Jun 09, 20220.71900.71980.70930.71060.7106119,116
Jun 08, 20220.72320.72350.71760.71930.7193165,829
Jun 07, 20220.71940.72500.71570.72310.7231129,743
Jun 06, 20220.72130.72320.71860.71930.719377,322
Jun 03, 20220.72660.72830.72020.72140.721475,950
Jun 02, 20220.71750.72710.71410.72550.725586,102
Jun 01, 20220.71780.72310.71560.71890.718991,529
May 31, 20220.71610.72040.71510.71760.7176132,341
May 30, 2022------
May 27, 20220.70990.71680.70910.71570.715790,845
May 26, 20220.70890.71110.70590.70930.709370,458
May 25, 20220.71100.71210.70370.70930.709393,661
May 24, 20220.71110.71150.70590.70850.708585,053
May 23, 20220.70640.71290.70520.71100.711092,492
May 20, 20220.70500.70760.70050.70220.702290,559
May 19, 20220.69570.70750.69560.70650.7065116,886
May 18, 20220.70310.70490.69520.69670.696792,962
May 17, 20220.69730.70430.69700.70170.701789,211
May 16, 20220.68880.69380.68880.69380.6938102,038
May 13, 20220.68940.69230.68830.69230.692356
May 12, 20220.69320.69340.68300.68300.6830122
May 11, 20220.69380.70200.69350.69480.6948469
May 10, 20220.69290.69800.69190.69410.694190
May 09, 20220.70270.70310.69500.69590.6959127
May 06, 20220.71240.71240.70700.70760.707635
May 05, 20220.72550.72660.70840.70930.709383
May 04, 20220.71150.72560.71150.72340.723427
May 03, 20220.70700.71270.70700.70960.709627
May 02, 20220.70530.70660.70380.70380.703825
Apr 29, 20220.71050.71580.70660.70840.708421
Apr 28, 20220.71170.71510.70620.70970.709756
Apr 27, 20220.71420.71820.71090.71220.712288
Apr 26, 20220.71820.72270.71280.71470.714742
Apr 25, 20220.72050.72050.71540.71680.716821
Apr 22, 20220.73470.73470.72390.72390.723955
Apr 21, 20220.74360.74490.73680.73720.737249
Apr 20, 20220.73860.74580.73860.74420.744240
Apr 19, 20220.73590.73980.73590.73770.737716
Apr 18, 20220.73690.73690.73690.73690.736929
Apr 14, 20220.74530.74650.74050.74160.7416136
Apr 13, 20220.74200.74470.74200.74450.744541
Apr 12, 20220.74310.74910.74310.74620.746230
Apr 11, 20220.74400.74400.74170.74300.7430145
Apr 08, 20220.74660.74660.74290.74610.74617
Apr 07, 20220.74900.74910.74670.74850.748551
Apr 06, 20220.75780.75850.74950.75100.751048
Apr 05, 20220.75810.76530.75800.75950.759564
Apr 04, 20220.74910.75580.74910.75490.754925
Apr 01, 20220.74920.75160.74760.74970.749733
Mar 31, 20220.75150.75220.74740.74890.7489103
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...