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

CME - CME Delayed price. Currency in USD

Add to watchlist

0.6618

-0.0008

(-0.13%)

As of 04:02AM EDT. Market open.

Time period:

10 May 2023 - 10 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	0.6629	0.6631	0.6607	0.6618	0.6618	29,004
09 May 2024	0.6582	0.6619	0.6571	0.6619	0.6619	92
08 May 2024	0.6580	0.6582	0.6569	0.6577	0.6577	92
07 May 2024	0.6635	0.6643	0.6591	0.6594	0.6594	270
06 May 2024	0.6618	0.6633	0.6618	0.6629	0.6629	41
03 May 2024	0.6573	0.6663	0.6573	0.6615	0.6615	80
02 May 2024	0.6528	0.6575	0.6525	0.6575	0.6575	191
01 May 2024	0.6475	0.6542	0.6468	0.6535	0.6535	325
30 Apr 2024	0.6561	0.6565	0.6477	0.6485	0.6485	167
29 Apr 2024	0.6546	0.6590	0.6541	0.6571	0.6571	651
26 Apr 2024	0.6526	0.6556	0.6523	0.6542	0.6542	375
25 Apr 2024	0.6499	0.6542	0.6489	0.6517	0.6517	226
24 Apr 2024	0.6492	0.6530	0.6487	0.6497	0.6497	266
23 Apr 2024	0.6460	0.6493	0.6449	0.6491	0.6491	269
22 Apr 2024	0.6428	0.6459	0.6428	0.6456	0.6456	186
19 Apr 2024	0.6424	0.6434	0.6369	0.6421	0.6421	315
18 Apr 2024	0.6442	0.6460	0.6421	0.6424	0.6424	315
17 Apr 2024	0.6413	0.6450	0.6409	0.6441	0.6441	760
16 Apr 2024	0.6448	0.6449	0.6395	0.6417	0.6417	518
15 Apr 2024	0.6467	0.6486	0.6459	0.6459	0.6459	399
12 Apr 2024	0.6539	0.6541	0.6456	0.6457	0.6457	260
11 Apr 2024	0.6510	0.6552	0.6506	0.6540	0.6540	297
10 Apr 2024	0.6629	0.6631	0.6502	0.6503	0.6503	581
09 Apr 2024	0.6606	0.6644	0.6600	0.6622	0.6622	468
08 Apr 2024	0.6570	0.6610	0.6561	0.6606	0.6606	486
05 Apr 2024	0.6587	0.6593	0.6553	0.6582	0.6582	482
04 Apr 2024	0.6568	0.6621	0.6566	0.6601	0.6601	562
03 Apr 2024	0.6517	0.6571	0.6507	0.6569	0.6569	625
02 Apr 2024	0.6485	0.6525	0.6485	0.6513	0.6513	534
01 Apr 2024	0.6539	0.6541	0.6485	0.6485	0.6485	316
28 Mar 2024	0.6534	0.6543	0.6488	0.6521	0.6521	881
27 Mar 2024	0.6540	0.6540	0.6515	0.6532	0.6532	462
26 Mar 2024	0.6544	0.6562	0.6535	0.6537	0.6537	389
25 Mar 2024	0.6521	0.6550	0.6515	0.6543	0.6543	328
22 Mar 2024	0.6575	0.6580	0.6515	0.6519	0.6519	554
21 Mar 2024	0.6590	0.6638	0.6565	0.6574	0.6574	896
20 Mar 2024	0.6536	0.6591	0.6517	0.6582	0.6582	1,038
19 Mar 2024	0.6565	0.6568	0.6510	0.6535	0.6535	724
18 Mar 2024	0.6559	0.6573	0.6554	0.6564	0.6564	309
15 Mar 2024	0.6581	0.6582	0.6553	0.6564	0.6564	20,991
14 Mar 2024	0.6622	0.6632	0.6569	0.6582	0.6582	109,177
13 Mar 2024	0.6608	0.6636	0.6601	0.6626	0.6626	202,283
12 Mar 2024	0.6615	0.6640	0.6586	0.6605	0.6605	140,088
11 Mar 2024	0.6628	0.6629	0.6598	0.6612	0.6612	100,527
08 Mar 2024	0.6619	0.6669	0.6615	0.6627	0.6627	115,462
07 Mar 2024	0.6564	0.6626	0.6564	0.6623	0.6623	105,545
06 Mar 2024	0.6506	0.6585	0.6495	0.6569	0.6569	109,985
05 Mar 2024	0.6513	0.6524	0.6479	0.6506	0.6506	122,126
04 Mar 2024	0.6528	0.6538	0.6510	0.6513	0.6513	64,181
01 Mar 2024	0.6498	0.6537	0.6492	0.6534	0.6534	92,444
29 Feb 2024	0.6500	0.6534	0.6490	0.6497	0.6497	105,924
28 Feb 2024	0.6547	0.6554	0.6492	0.6496	0.6496	96,726
27 Feb 2024	0.6542	0.6562	0.6529	0.6546	0.6546	65,852
26 Feb 2024	0.6568	0.6571	0.6535	0.6540	0.6540	62,093
23 Feb 2024	0.6562	0.6585	0.6554	0.6569	0.6569	81,320
22 Feb 2024	0.6557	0.6600	0.6545	0.6560	0.6560	96,824
21 Feb 2024	0.6554	0.6578	0.6539	0.6551	0.6551	68,044
20 Feb 2024	0.6536	0.6585	0.6526	0.6555	0.6555	118,671
16 Feb 2024	0.6520	0.6522	0.6500	0.6522	0.6522	87,562
15 Feb 2024	0.6494	0.6527	0.6494	0.6522	0.6522	48
14 Feb 2024	0.6450	0.6491	0.6450	0.6491	0.6491	19
13 Feb 2024	0.6531	0.6532	0.6444	0.6444	0.6444	119
12 Feb 2024	0.6527	0.6543	0.6515	0.6529	0.6529	280
09 Feb 2024	0.6499	0.6531	0.6489	0.6522	0.6522	351
08 Feb 2024	0.6528	0.6533	0.6484	0.6490	0.6490	288
07 Feb 2024	0.6530	0.6542	0.6519	0.6521	0.6521	291
06 Feb 2024	0.6488	0.6527	0.6484	0.6521	0.6521	411
05 Feb 2024	0.6510	0.6520	0.6474	0.6485	0.6485	343
02 Feb 2024	0.6579	0.6612	0.6507	0.6521	0.6521	468
01 Feb 2024	0.6568	0.6582	0.6513	0.6575	0.6575	493
31 Jan 2024	0.6601	0.6623	0.6556	0.6599	0.6599	557
30 Jan 2024	0.6618	0.6628	0.6582	0.6608	0.6608	247
29 Jan 2024	0.6579	0.6619	0.6579	0.6603	0.6603	284
26 Jan 2024	0.6586	0.6613	0.6580	0.6586	0.6586	262
25 Jan 2024	0.6581	0.6613	0.6571	0.6586	0.6586	287
24 Jan 2024	0.6590	0.6624	0.6571	0.6585	0.6585	308
23 Jan 2024	0.6576	0.6618	0.6558	0.6576	0.6576	324
22 Jan 2024	0.6601	0.6619	0.6575	0.6578	0.6578	287
19 Jan 2024	0.6586	0.6606	0.6575	0.6602	0.6602	304
18 Jan 2024	0.6558	0.6580	0.6533	0.6566	0.6566	287
17 Jan 2024	0.6593	0.6599	0.6532	0.6550	0.6550	344
16 Jan 2024	0.6691	0.6704	0.6585	0.6592	0.6592	616
12 Jan 2024	0.6690	0.6723	0.6690	0.6723	0.6723	40
11 Jan 2024	0.6698	0.6730	0.6657	0.6687	0.6687	162
10 Jan 2024	0.6688	0.6710	0.6684	0.6701	0.6701	42
09 Jan 2024	0.6730	0.6731	0.6682	0.6685	0.6685	114
08 Jan 2024	0.6729	0.6733	0.6679	0.6725	0.6725	78
05 Jan 2024	0.6716	0.6748	0.6652	0.6715	0.6715	157
04 Jan 2024	0.6736	0.6762	0.6702	0.6705	0.6705	131
03 Jan 2024	0.6768	0.6771	0.6707	0.6733	0.6733	240
02 Jan 2024	0.6816	0.6841	0.6762	0.6765	0.6765	113
29 Dec 2023	0.6829	0.6850	0.6787	0.6818	0.6818	206
28 Dec 2023	0.6867	0.6868	0.6831	0.6838	0.6838	55
27 Dec 2023	0.6823	0.6847	0.6823	0.6846	0.6846	11
26 Dec 2023	0.6819	0.6829	0.6809	0.6829	0.6829	26
22 Dec 2023	0.6791	0.6830	0.6783	0.6808	0.6808	46
21 Dec 2023	0.6748	0.6809	0.6748	0.6804	0.6804	58
20 Dec 2023	0.6765	0.6780	0.6740	0.6754	0.6754	116
19 Dec 2023	0.6710	0.6774	0.6710	0.6766	0.6766	126
18 Dec 2023	0.6701	0.6734	0.6694	0.6709	0.6709	202
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,755.17+8.59(+0.07%)

NZD/USD0.6023-0.0011(-0.18%)

NZD/EUR0.5583-0.0011(-0.20%)

ALL ORDS8,022.70+28.50(+0.36%)

ASX 2007,749.00+27.40(+0.35%)

OIL79.79+0.53(+0.67%)

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

NZX 50
11,755.17
+8.59(+0.07%)

NZD/USD
0.6023
-0.0011(-0.18%)

NZD/EUR
0.5583
-0.0011(-0.20%)

ALL ORDS
8,022.70
+28.50(+0.36%)

ASX 200
7,749.00
+27.40(+0.35%)

OIL
79.79
+0.53(+0.67%)