Micro CAD/USD Futures,Jun-2024 (MCD=F)

CME - CME Delayed Price. Currency in USD

Add to watchlist

0.7263

-0.0003

(-0.04%)

As of 08:57PM EDT. Market open.

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	0.7269	0.7270	0.7262	0.7263	0.7263	162
Apr 17, 2024	0.7239	0.7274	0.7234	0.7268	0.7268	3,544
Apr 16, 2024	0.7260	0.7266	0.7229	0.7248	0.7248	3,544
Apr 15, 2024	0.7267	0.7292	0.7257	0.7258	0.7258	3,441
Apr 12, 2024	0.7311	0.7315	0.7259	0.7262	0.7262	3,210
Apr 11, 2024	0.7315	0.7327	0.7292	0.7315	0.7315	3,737
Apr 10, 2024	0.7376	0.7384	0.7305	0.7311	0.7311	6,095
Apr 09, 2024	0.7375	0.7389	0.7362	0.7371	0.7371	3,108
Apr 08, 2024	0.7365	0.7378	0.7352	0.7374	0.7374	2,925
Apr 05, 2024	0.7393	0.7394	0.7335	0.7367	0.7367	4,699
Apr 04, 2024	0.7401	0.7428	0.7383	0.7394	0.7394	2,634
Apr 03, 2024	0.7381	0.7409	0.7366	0.7399	0.7399	3,400
Apr 02, 2024	0.7375	0.7384	0.7370	0.7376	0.7376	2,206
Apr 01, 2024	0.7394	0.7407	0.7368	0.7370	0.7370	2,385
Mar 28, 2024	0.7378	0.7402	0.7354	0.7394	0.7394	2,880
Mar 27, 2024	0.7371	0.7381	0.7358	0.7375	0.7375	2,385
Mar 26, 2024	0.7369	0.7387	0.7368	0.7374	0.7374	2,126
Mar 25, 2024	0.7359	0.7378	0.7354	0.7371	0.7371	1,958
Mar 22, 2024	0.7400	0.7406	0.7353	0.7356	0.7356	1,906
Mar 21, 2024	0.7421	0.7442	0.7395	0.7399	0.7399	2,911
Mar 20, 2024	0.7382	0.7427	0.7360	0.7421	0.7421	2,666
Mar 19, 2024	0.7370	0.7385	0.7340	0.7350	0.7350	2,523
Mar 18, 2024	0.7376	0.7400	0.7362	0.7389	0.7389	228
Mar 15, 2024	0.7390	0.7402	0.7375	0.7386	0.7386	830
Mar 14, 2024	0.7424	0.7430	0.7385	0.7390	0.7390	1,621
Mar 13, 2024	0.7412	0.7431	0.7409	0.7426	0.7426	1,423
Mar 12, 2024	0.7417	0.7426	0.7394	0.7411	0.7411	2,144
Mar 11, 2024	0.7418	0.7424	0.7403	0.7416	0.7416	1,417
Mar 08, 2024	0.7431	0.7452	0.7409	0.7417	0.7417	2,797
Mar 07, 2024	0.7399	0.7433	0.7394	0.7433	0.7433	1,808
Mar 06, 2024	0.7357	0.7409	0.7354	0.7400	0.7400	2,767
Mar 05, 2024	0.7368	0.7378	0.7351	0.7358	0.7358	1,924
Mar 04, 2024	0.7377	0.7384	0.7363	0.7365	0.7365	1,496
Mar 01, 2024	0.7366	0.7385	0.7353	0.7377	0.7377	2,052
Feb 29, 2024	0.7367	0.7387	0.7356	0.7367	0.7367	2,454
Feb 28, 2024	0.7395	0.7395	0.7351	0.7366	0.7366	2,716
Feb 27, 2024	0.7406	0.7418	0.7389	0.7394	0.7394	1,831
Feb 26, 2024	0.7406	0.7409	0.7394	0.7402	0.7402	1,767
Feb 23, 2024	0.7419	0.7430	0.7400	0.7410	0.7410	2,049
Feb 22, 2024	0.7408	0.7443	0.7405	0.7417	0.7417	2,418
Feb 21, 2024	0.7398	0.7413	0.7390	0.7409	0.7409	2,589
Feb 20, 2024	0.7419	0.7428	0.7394	0.7398	0.7398	3,775
Feb 16, 2024	0.7430	0.7432	0.7390	0.7415	0.7415	2,279
Feb 15, 2024	0.7388	0.7431	0.7382	0.7427	0.7427	2,464
Feb 14, 2024	0.7373	0.7393	0.7371	0.7386	0.7386	2,342
Feb 13, 2024	0.7438	0.7446	0.7363	0.7364	0.7364	2,570
Feb 12, 2024	0.7431	0.7449	0.7425	0.7435	0.7435	1,561
Feb 09, 2024	0.7433	0.7459	0.7421	0.7432	0.7432	1,971
Feb 08, 2024	0.7431	0.7439	0.7415	0.7435	0.7435	1,879
Feb 07, 2024	0.7417	0.7436	0.7415	0.7430	0.7430	1,956
Feb 06, 2024	0.7390	0.7424	0.7387	0.7421	0.7421	2,330
Feb 05, 2024	0.7432	0.7432	0.7387	0.7392	0.7392	2,778
Feb 02, 2024	0.7475	0.7485	0.7425	0.7433	0.7433	2,750
Feb 01, 2024	0.7449	0.7485	0.7432	0.7475	0.7475	2,665
Jan 31, 2024	0.7467	0.7490	0.7442	0.7467	0.7467	3,801
Jan 30, 2024	0.7459	0.7470	0.7441	0.7468	0.7468	2,439
Jan 29, 2024	0.7428	0.7462	0.7428	0.7450	0.7450	2,077
Jan 26, 2024	0.7425	0.7459	0.7421	0.7441	0.7441	2,575
Jan 25, 2024	0.7400	0.7429	0.7394	0.7424	0.7424	2,558
Jan 24, 2024	0.7434	0.7451	0.7397	0.7405	0.7405	2,509
Jan 23, 2024	0.7425	0.7438	0.7418	0.7430	0.7430	1,865
Jan 22, 2024	0.7449	0.7460	0.7423	0.7427	0.7427	1,695
Jan 19, 2024	0.7421	0.7453	0.7412	0.7449	0.7449	2,392
Jan 18, 2024	0.7409	0.7424	0.7395	0.7411	0.7411	2,142
Jan 17, 2024	0.7416	0.7424	0.7391	0.7403	0.7403	2,470
Jan 16, 2024	0.7457	0.7478	0.7413	0.7418	0.7418	4,272
Jan 12, 2024	0.7469	0.7502	0.7463	0.7467	0.7467	2,112
Jan 11, 2024	0.7480	0.7498	0.7446	0.7472	0.7472	2,504
Jan 10, 2024	0.7475	0.7488	0.7473	0.7482	0.7482	1,426
Jan 09, 2024	0.7498	0.7503	0.7463	0.7473	0.7473	2,626
Jan 08, 2024	0.7493	0.7501	0.7467	0.7498	0.7498	2,232
Jan 05, 2024	0.7498	0.7533	0.7470	0.7491	0.7491	3,494
Jan 04, 2024	0.7498	0.7517	0.7490	0.7495	0.7495	2,079
Jan 03, 2024	0.7515	0.7517	0.7486	0.7496	0.7496	1,847
Jan 02, 2024	0.7560	0.7568	0.7507	0.7511	0.7511	2,407
Dec 29, 2023	0.7568	0.7596	0.7548	0.7563	0.7563	2,767
Dec 28, 2023	0.7582	0.7595	0.7565	0.7568	0.7568	2,041
Dec 27, 2023	0.7588	0.7599	0.7575	0.7579	0.7579	2,167
Dec 26, 2023	0.7551	0.7589	0.7550	0.7586	0.7586	1,347
Dec 22, 2023	0.7540	0.7575	0.7532	0.7552	0.7552	2,329
Dec 21, 2023	0.7494	0.7543	0.7491	0.7535	0.7535	1,821
Dec 20, 2023	0.7508	0.7522	0.7488	0.7506	0.7506	2,196
Dec 19, 2023	0.7456	0.7499	0.7456	0.7493	0.7493	1,681
Dec 18, 2023	0.7482	0.7495	0.7455	0.7468	0.7468	329
Dec 15, 2023	0.7456	0.7490	0.7454	0.7479	0.7479	865
Dec 14, 2023	0.7401	0.7466	0.7401	0.7458	0.7458	2,288
Dec 13, 2023	0.7358	0.7410	0.7350	0.7407	0.7407	2,854
Dec 12, 2023	0.7368	0.7384	0.7344	0.7356	0.7356	1,767
Dec 11, 2023	0.7360	0.7381	0.7352	0.7370	0.7370	1,668
Dec 08, 2023	0.7355	0.7381	0.7349	0.7363	0.7363	2,262
Dec 07, 2023	0.7357	0.7362	0.7344	0.7358	0.7358	2,485
Dec 06, 2023	0.7358	0.7381	0.7356	0.7361	0.7361	2,340
Dec 05, 2023	0.7387	0.7388	0.7357	0.7362	0.7362	2,279
Dec 04, 2023	0.7410	0.7419	0.7374	0.7386	0.7386	2,255
Dec 01, 2023	0.7376	0.7415	0.7375	0.7412	0.7412	3,104
Nov 30, 2023	0.7361	0.7380	0.7341	0.7373	0.7373	3,152
Nov 29, 2023	0.7371	0.7386	0.7347	0.7364	0.7364	2,673
Nov 28, 2023	0.7347	0.7376	0.7346	0.7374	0.7374	2,933
Nov 27, 2023	0.7340	0.7347	0.7322	0.7342	0.7342	2,394
Nov 24, 2023	0.7305	0.7358	0.7296	0.7350	0.7350	4,101
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7261-0.0002(-0.03%)

CRUDE OIL83.50+0.77(+0.93%)

Bitcoin CAD86,082.44+1,252.70(+1.48%)

Micro CAD/USD Futures,Jun-2024 (MCD=F)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7261
-0.0002(-0.03%)

CRUDE OIL
83.50
+0.77(+0.93%)

Bitcoin CAD
86,082.44
+1,252.70(+1.48%)