New Zealand markets closed

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

CME - CME Delayed price. Currency in USD
Add to watchlist
0.6651+0.0004 (+0.06%)
As of 12:44AM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20240.66560.66680.66470.66510.665115,719
31 May 20240.66360.66760.66290.66470.664782,863
30 May 20240.66150.66510.65940.66420.664282,863
29 May 20240.66540.66710.66140.66200.6620104,488
28 May 20240.66360.66840.66260.66530.6653122,108
27 May 2024------
24 May 20240.66110.66410.65970.66340.663474,786
23 May 20240.66260.66580.66020.66050.660596,533
22 May 20240.66720.66910.66140.66190.661997,029
21 May 20240.66720.66840.66530.66710.667190,947
20 May 20240.66990.67150.66680.66790.667986,655
17 May 20240.66840.67070.66540.67040.670486,124
16 May 20240.66990.67200.66610.66860.6686113,252
15 May 20240.66330.67050.66280.66970.6697144,246
14 May 20240.66150.66350.65860.66300.663098,086
13 May 20240.66020.66230.65940.66160.661675,146
10 May 20240.66230.66230.65970.66060.6606399
09 May 20240.65820.66190.65710.66190.661960
08 May 20240.65800.65820.65690.65770.657792
07 May 20240.66350.66430.65910.65940.6594270
06 May 20240.66180.66330.66180.66290.662941
03 May 20240.65730.66630.65730.66150.661580
02 May 20240.65280.65750.65250.65750.6575191
01 May 20240.64750.65420.64680.65350.6535325
30 Apr 20240.65610.65650.64770.64850.6485167
29 Apr 20240.65460.65900.65410.65710.6571651
26 Apr 20240.65260.65560.65230.65420.6542375
25 Apr 20240.64990.65420.64890.65170.6517226
24 Apr 20240.64920.65300.64870.64970.6497266
23 Apr 20240.64600.64930.64490.64910.6491269
22 Apr 20240.64280.64590.64280.64560.6456186
19 Apr 20240.64240.64340.63690.64210.6421315
18 Apr 20240.64420.64600.64210.64240.6424315
17 Apr 20240.64130.64500.64090.64410.6441760
16 Apr 20240.64480.64490.63950.64170.6417518
15 Apr 20240.64670.64860.64590.64590.6459399
12 Apr 20240.65390.65410.64560.64570.6457260
11 Apr 20240.65100.65520.65060.65400.6540297
10 Apr 20240.66290.66310.65020.65030.6503581
09 Apr 20240.66060.66440.66000.66220.6622468
08 Apr 20240.65700.66100.65610.66060.6606486
05 Apr 20240.65870.65930.65530.65820.6582482
04 Apr 20240.65680.66210.65660.66010.6601562
03 Apr 20240.65170.65710.65070.65690.6569625
02 Apr 20240.64850.65250.64850.65130.6513534
01 Apr 20240.65390.65410.64850.64850.6485316
28 Mar 20240.65340.65430.64880.65210.6521881
27 Mar 20240.65400.65400.65150.65320.6532462
26 Mar 20240.65440.65620.65350.65370.6537389
25 Mar 20240.65210.65500.65150.65430.6543328
22 Mar 20240.65750.65800.65150.65190.6519554
21 Mar 20240.65900.66380.65650.65740.6574896
20 Mar 20240.65360.65910.65170.65820.65821,038
19 Mar 20240.65650.65680.65100.65350.6535724
18 Mar 20240.65590.65730.65540.65640.6564309
15 Mar 20240.65810.65820.65530.65640.656420,991
14 Mar 20240.66220.66320.65690.65820.6582109,177
13 Mar 20240.66080.66360.66010.66260.6626202,283
12 Mar 20240.66150.66400.65860.66050.6605140,088
11 Mar 20240.66280.66290.65980.66120.6612100,527
08 Mar 20240.66190.66690.66150.66270.6627115,462
07 Mar 20240.65640.66260.65640.66230.6623105,545
06 Mar 20240.65060.65850.64950.65690.6569109,985
05 Mar 20240.65130.65240.64790.65060.6506122,126
04 Mar 20240.65280.65380.65100.65130.651364,181
01 Mar 20240.64980.65370.64920.65340.653492,444
29 Feb 20240.65000.65340.64900.64970.6497105,924
28 Feb 20240.65470.65540.64920.64960.649696,726
27 Feb 20240.65420.65620.65290.65460.654665,852
26 Feb 20240.65680.65710.65350.65400.654062,093
23 Feb 20240.65620.65850.65540.65690.656981,320
22 Feb 20240.65570.66000.65450.65600.656096,824
21 Feb 20240.65540.65780.65390.65510.655168,044
20 Feb 20240.65360.65850.65260.65550.6555118,671
16 Feb 20240.65200.65220.65000.65220.652287,562
15 Feb 20240.64940.65270.64940.65220.652248
14 Feb 20240.64500.64910.64500.64910.649119
13 Feb 20240.65310.65320.64440.64440.6444119
12 Feb 20240.65270.65430.65150.65290.6529280
09 Feb 20240.64990.65310.64890.65220.6522351
08 Feb 20240.65280.65330.64840.64900.6490288
07 Feb 20240.65300.65420.65190.65210.6521291
06 Feb 20240.64880.65270.64840.65210.6521411
05 Feb 20240.65100.65200.64740.64850.6485343
02 Feb 20240.65790.66120.65070.65210.6521468
01 Feb 20240.65680.65820.65130.65750.6575493
31 Jan 20240.66010.66230.65560.65990.6599557
30 Jan 20240.66180.66280.65820.66080.6608247
29 Jan 20240.65790.66190.65790.66030.6603284
26 Jan 20240.65860.66130.65800.65860.6586262
25 Jan 20240.65810.66130.65710.65860.6586287
24 Jan 20240.65900.66240.65710.65850.6585308
23 Jan 20240.65760.66180.65580.65760.6576324
22 Jan 20240.66010.66190.65750.65780.6578287
19 Jan 20240.65860.66060.65750.66020.6602304
18 Jan 20240.65580.65800.65330.65660.6566287
17 Jan 20240.65930.65990.65320.65500.6550344
16 Jan 20240.66910.67040.65850.65920.6592616
12 Jan 20240.66900.67230.66900.67230.672340
11 Jan 20240.66980.67300.66570.66870.6687162
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...