Canadian Dollar Futures,Dec-202 (6CZ25.CME)

CME - CME Delayed Price. Currency in USD

Add to watchlist

0.7541

+0.0049

(+0.65%)

As of 11:45AM EDT. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2024	0.7416	0.7416	0.7416	0.7416	0.7416	-
May 17, 2024	0.7421	0.7421	0.7421	0.7421	0.7421	-
May 16, 2024	0.7419	0.7419	0.7419	0.7419	0.7419	-
May 15, 2024	0.7420	0.7420	0.7420	0.7420	0.7420	-
May 14, 2024	0.7393	0.7393	0.7393	0.7393	0.7393	-
May 13, 2024	0.7386	0.7386	0.7386	0.7386	0.7386	-
May 10, 2024	0.7387	0.7387	0.7387	0.7387	0.7387	-
May 09, 2024	0.7388	0.7388	0.7388	0.7388	0.7388	-
May 08, 2024	0.7360	0.7360	0.7360	0.7360	0.7360	-
May 07, 2024	0.7361	0.7361	0.7361	0.7361	0.7361	-
May 06, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
May 03, 2024	0.7386	0.7386	0.7386	0.7386	0.7386	-
May 02, 2024	0.7394	0.7394	0.7394	0.7394	0.7394	-
May 01, 2024	0.7374	0.7374	0.7374	0.7374	0.7374	-
Apr 30, 2024	0.7349	0.7349	0.7349	0.7349	0.7349	-
Apr 29, 2024	0.7401	0.7401	0.7401	0.7401	0.7401	-
Apr 26, 2024	0.7404	0.7404	0.7404	0.7404	0.7404	-
Apr 25, 2024	0.7398	0.7398	0.7398	0.7398	0.7398	-
Apr 24, 2024	0.7375	0.7375	0.7375	0.7375	0.7375	-
Apr 23, 2024	0.7398	0.7398	0.7398	0.7398	0.7398	-
Apr 22, 2024	0.7383	0.7383	0.7383	0.7383	0.7383	-
Apr 19, 2024	0.7352	0.7352	0.7352	0.7352	0.7352	-
Apr 18, 2024	0.7344	0.7344	0.7344	0.7344	0.7344	-
Apr 17, 2024	0.7344	0.7344	0.7344	0.7344	0.7344	-
Apr 16, 2024	0.7330	0.7330	0.7330	0.7330	0.7330	-
Apr 15, 2024	0.7329	0.7329	0.7329	0.7329	0.7329	-
Apr 12, 2024	0.7330	0.7330	0.7330	0.7330	0.7330	-
Apr 11, 2024	0.7383	0.7383	0.7383	0.7383	0.7383	-
Apr 10, 2024	0.7381	0.7381	0.7381	0.7381	0.7381	-
Apr 09, 2024	0.7436	0.7436	0.7436	0.7436	0.7436	-
Apr 08, 2024	0.7439	0.7439	0.7439	0.7439	0.7439	-
Apr 05, 2024	0.7431	0.7431	0.7431	0.7431	0.7431	-
Apr 04, 2024	0.7448	0.7448	0.7448	0.7448	0.7448	-
Apr 03, 2024	0.7453	0.7453	0.7453	0.7453	0.7453	-
Apr 02, 2024	0.7428	0.7428	0.7428	0.7428	0.7428	-
Apr 01, 2024	0.7421	0.7421	0.7421	0.7421	0.7421	-
Mar 28, 2024	0.7447	0.7447	0.7447	0.7447	0.7447	-
Mar 27, 2024	0.7426	0.7426	0.7426	0.7426	0.7426	-
Mar 26, 2024	0.7423	0.7423	0.7423	0.7423	0.7423	-
Mar 25, 2024	0.7423	0.7423	0.7423	0.7423	0.7423	-
Mar 22, 2024	0.7409	0.7409	0.7409	0.7409	0.7409	-
Mar 21, 2024	0.7449	0.7449	0.7449	0.7449	0.7449	-
Mar 20, 2024	0.7476	0.7476	0.7476	0.7476	0.7476	-
Mar 19, 2024	0.7439	0.7439	0.7439	0.7439	0.7439	-
Mar 18, 2024	0.7446	0.7446	0.7446	0.7446	0.7446	-
Mar 15, 2024	0.7444	0.7444	0.7444	0.7444	0.7444	-
Mar 14, 2024	0.7447	0.7447	0.7447	0.7447	0.7447	-
Mar 13, 2024	0.7483	0.7483	0.7483	0.7483	0.7483	-
Mar 12, 2024	0.7467	0.7467	0.7467	0.7467	0.7467	-
Mar 11, 2024	0.7472	0.7472	0.7472	0.7472	0.7472	-
Mar 08, 2024	0.7471	0.7471	0.7471	0.7471	0.7471	-
Mar 07, 2024	0.7487	0.7487	0.7487	0.7487	0.7487	-
Mar 06, 2024	0.7456	0.7456	0.7456	0.7456	0.7456	-
Mar 05, 2024	0.7416	0.7416	0.7416	0.7416	0.7416	-
Mar 04, 2024	0.7423	0.7423	0.7423	0.7423	0.7423	-
Mar 01, 2024	0.7429	0.7429	0.7429	0.7429	0.7429	-
Feb 29, 2024	0.7420	0.7420	0.7420	0.7420	0.7420	-
Feb 28, 2024	0.7419	0.7419	0.7419	0.7419	0.7419	-
Feb 27, 2024	0.7450	0.7450	0.7450	0.7450	0.7450	-
Feb 26, 2024	0.7458	0.7458	0.7458	0.7458	0.7458	-
Feb 23, 2024	0.7463	0.7463	0.7463	0.7463	0.7463	-
Feb 22, 2024	0.7469	0.7469	0.7469	0.7469	0.7469	-
Feb 21, 2024	0.7458	0.7458	0.7458	0.7458	0.7458	-
Feb 20, 2024	0.7445	0.7445	0.7445	0.7445	0.7445	-
Feb 16, 2024	0.7453	0.7453	0.7453	0.7453	0.7453	-
Feb 15, 2024	0.7462	0.7462	0.7462	0.7462	0.7462	-
Feb 14, 2024	0.7419	0.7419	0.7419	0.7419	0.7419	-
Feb 13, 2024	0.7394	0.7394	0.7394	0.7394	0.7394	-
Feb 12, 2024	0.7459	0.7459	0.7459	0.7459	0.7459	-
Feb 09, 2024	0.7456	0.7456	0.7456	0.7456	0.7456	-
Feb 08, 2024	0.7458	0.7458	0.7458	0.7458	0.7458	-
Feb 07, 2024	0.7455	0.7455	0.7455	0.7455	0.7455	-
Feb 06, 2024	0.7448	0.7448	0.7448	0.7448	0.7448	-
Feb 05, 2024	0.7419	0.7419	0.7419	0.7419	0.7419	-
Feb 02, 2024	0.7460	0.7460	0.7460	0.7460	0.7460	-
Feb 01, 2024	0.7492	0.7492	0.7492	0.7492	0.7492	-
Jan 31, 2024	0.7485	0.7485	0.7485	0.7485	0.7485	-
Jan 30, 2024	0.7495	0.7495	0.7495	0.7495	0.7495	-
Jan 29, 2024	0.7473	0.7473	0.7473	0.7473	0.7473	-
Jan 26, 2024	0.7465	0.7465	0.7465	0.7465	0.7465	-
Jan 25, 2024	0.7451	0.7451	0.7451	0.7451	0.7451	-
Jan 24, 2024	0.7431	0.7431	0.7431	0.7431	0.7431	-
Jan 23, 2024	0.7449	0.7449	0.7449	0.7449	0.7449	-
Jan 22, 2024	0.7448	0.7448	0.7448	0.7448	0.7448	-
Jan 19, 2024	0.7472	0.7472	0.7472	0.7472	0.7472	-
Jan 18, 2024	0.7433	0.7433	0.7433	0.7433	0.7433	-
Jan 17, 2024	0.7428	0.7428	0.7428	0.7428	0.7428	-
Jan 16, 2024	0.7444	0.7444	0.7444	0.7444	0.7444	-
Jan 12, 2024	0.7499	0.7499	0.7499	0.7499	0.7499	-
Jan 11, 2024	0.7505	0.7505	0.7505	0.7505	0.7505	-
Jan 10, 2024	0.7520	0.7520	0.7520	0.7520	0.7520	-
Jan 09, 2024	0.7515	0.7515	0.7515	0.7515	0.7515	-
Jan 08, 2024	0.7535	0.7535	0.7535	0.7535	0.7535	-
Jan 05, 2024	0.7541	0.7541	0.7531	0.7531	0.7531	20
Jan 04, 2024	0.7539	0.7539	0.7539	0.7539	0.7539	20
Jan 03, 2024	0.7540	0.7540	0.7540	0.7540	0.7540	-
Jan 02, 2024	0.7555	0.7555	0.7555	0.7555	0.7555	-
Dec 29, 2023	0.7605	0.7605	0.7605	0.7605	0.7605	-
Dec 28, 2023	0.7610	0.7610	0.7610	0.7610	0.7610	-
Dec 27, 2023	0.7618	0.7618	0.7618	0.7618	0.7618	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7333-0.0009(-0.12%)

CRUDE OIL79.06-0.74(-0.93%)

Bitcoin CAD94,977.91+28.88(+0.03%)

Canadian Dollar Futures,Dec-202 (6CZ25.CME)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7333
-0.0009(-0.12%)

CRUDE OIL
79.06
-0.74(-0.93%)

Bitcoin CAD
94,977.91
+28.88(+0.03%)