Canada markets closed

Australian Dollar Futures,Jun-2 (6AM24.CME)

CME - CME Delayed Price. Currency in USD
Add to watchlist
0.6543+0.0019 (+0.29%)
At close: 04:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.65280.65640.65270.65490.6549102,957
Apr 25, 20240.65050.65500.64960.65240.6524102,957
Apr 24, 20240.64990.65390.64930.65040.6504102,851
Apr 23, 20240.64600.65010.64520.64980.649899,706
Apr 22, 20240.64300.64670.64250.64630.646386,038
Apr 19, 20240.64310.64440.63730.64280.6428129,098
Apr 18, 20240.64460.64670.64280.64310.643176,811
Apr 17, 20240.64130.64570.64110.64470.6447111,598
Apr 16, 20240.64570.64570.64010.64240.6424120,939
Apr 15, 20240.64750.65050.64490.64530.6453117,756
Apr 12, 20240.65500.65560.64680.64690.6469128,206
Apr 11, 20240.65250.65650.65140.65520.6552122,864
Apr 10, 20240.66410.66440.65120.65140.6514190,681
Apr 09, 20240.66170.66580.66120.66340.663490,054
Apr 08, 20240.65900.66230.65730.66180.661872,264
Apr 05, 20240.66010.66070.65630.65940.6594107,147
Apr 04, 20240.65770.66330.65770.66140.6614117,179
Apr 03, 20240.65320.65840.65180.65820.658297,496
Apr 02, 20240.65040.65380.64960.65250.652585,347
Apr 01, 20240.65320.65540.64950.64970.649775,246
Mar 28, 20240.65490.65560.65000.65330.6533105,058
Mar 27, 20240.65480.65530.65250.65430.654369,448
Mar 26, 20240.65560.65750.65460.65490.654958,767
Mar 25, 20240.65300.65630.65250.65540.655470,748
Mar 22, 20240.65860.65930.65250.65310.6531103,287
Mar 21, 20240.65980.66510.65770.65850.6585127,143
Mar 20, 20240.65480.66040.65280.65940.6594101,886
Mar 19, 20240.65760.65820.65210.65470.6547100,759
Mar 18, 20240.65780.65910.65680.65730.657346,467
Mar 15, 20240.65990.66000.65690.65810.658176,446
Mar 14, 20240.66400.66500.65870.66000.660082,768
Mar 13, 20240.66240.66540.66180.66440.6644155,855
Mar 12, 20240.66300.66580.66040.66220.662259,219
Mar 11, 20240.66450.66460.66160.66300.663039,083
Mar 08, 20240.66370.66860.66330.66440.66445,366
Mar 07, 20240.65820.66430.65820.66410.664110,567
Mar 06, 20240.65220.66000.65130.65870.65873,329
Mar 05, 20240.65310.65410.64980.65240.652413,838
Mar 04, 20240.65460.65490.65280.65310.65312,302
Mar 01, 20240.65180.65540.65100.65510.6551942
Feb 29, 20240.65160.65510.65100.65140.6514503
Feb 28, 20240.65670.65680.65110.65140.65141,331
Feb 27, 20240.65550.65780.65490.65640.6564134
Feb 26, 20240.65890.65890.65550.65580.6558639
Feb 23, 20240.65820.66000.65760.65870.6587199
Feb 22, 20240.65750.66170.65640.65780.6578409
Feb 21, 20240.65750.65950.65600.65690.6569893
Feb 20, 20240.65640.66000.65440.65730.6573319
Feb 16, 20240.65510.65680.65240.65570.6557208
Feb 15, 20240.65170.65510.65020.65460.6546173
Feb 14, 20240.64780.65150.64730.65140.651465
Feb 13, 20240.65540.65550.64670.64670.6467351
Feb 12, 20240.65530.65630.65430.65510.6551142
Feb 09, 20240.65160.65520.65150.65440.6544134
Feb 08, 20240.65510.65520.65060.65130.6513191
Feb 07, 20240.65470.65640.65410.65430.6543142
Feb 06, 20240.65080.65460.65070.65430.6543123
Feb 05, 20240.65210.65450.64950.65070.6507520
Feb 02, 20240.66090.66290.65290.65430.6543201
Feb 01, 20240.65880.66000.65340.65970.6597484
Jan 31, 20240.66150.66390.65790.66210.6621283
Jan 30, 20240.66400.66470.66050.66300.663054
Jan 29, 20240.65980.66390.65980.66230.662350
Jan 26, 20240.66090.66350.66000.66070.6607112
Jan 25, 20240.66010.66310.65960.66070.660761
Jan 24, 20240.66040.66430.66000.66060.660690
Jan 23, 20240.66060.66300.65790.65970.6597113
Jan 22, 20240.66220.66220.65990.65990.659925
Jan 19, 20240.66040.66250.66010.66220.6622151
Jan 18, 20240.65670.65960.65670.65860.658652
Jan 17, 20240.66120.66150.65560.65700.6570404
Jan 16, 20240.67090.67280.66100.66110.6611322
Jan 12, 20240.67220.67550.67070.67140.671476
Jan 11, 20240.67430.67620.66780.67150.6715153
Jan 10, 20240.67310.67310.67250.67290.67298
Jan 09, 20240.67470.67470.67090.67120.671220
Jan 08, 20240.67620.67620.67070.67510.675153
Jan 05, 20240.67410.67760.66830.67420.6742151
Jan 04, 20240.67630.67850.67310.67330.673341
Jan 03, 20240.67980.67980.67380.67600.676042
Jan 02, 20240.68410.68650.67880.67910.6791101
Dec 29, 20230.68680.68720.68120.68440.6844131
Dec 28, 20230.68820.69000.68550.68630.6863193
Dec 27, 20230.68590.68810.68520.68720.687214
Dec 26, 20230.68340.68540.68340.68540.685420
Dec 22, 20230.68270.68550.68090.68330.6833120
Dec 21, 20230.67750.68300.67730.68300.6830155
Dec 20, 20230.67960.68030.67630.67800.678074
Dec 19, 20230.67330.68040.67330.67920.6792212
Dec 18, 20230.67310.67660.67250.67350.673569
Dec 15, 20230.67330.67610.67000.67400.674038
Dec 14, 20230.66900.67530.66900.67300.6730262
Dec 13, 20230.65820.67040.65820.66990.669923
Dec 12, 20230.66070.66280.65780.65890.6589123
Dec 11, 20230.66050.66050.65890.66000.660064
Dec 08, 20230.66370.66510.66060.66140.661429
Dec 07, 20230.65720.66370.65650.66370.663715
Dec 06, 20230.65890.66250.65850.65890.6589116
Dec 05, 20230.66450.66470.65840.65850.658552
Dec 04, 20230.66970.66970.66440.66500.665091
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...