New Zealand markets open in 8 hours 50 minutes

Australian Dollar Futures,Sep-2 (6AU24.CME)

CME - CME Delayed price. Currency in USD
Add to watchlist
0.6662+0.0026 (+0.39%)
As of 08:50AM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 May 20240.66420.66670.66370.66620.6662313
22 May 20240.66900.67040.66320.66360.6636756
21 May 20240.66930.67010.66720.66870.6687756
20 May 20240.67180.67280.66860.66950.6695487
17 May 20240.67040.67200.66730.67200.6720518
16 May 20240.67180.67310.66780.67020.6702362
15 May 20240.66470.67160.66470.67120.67121,289
14 May 20240.66310.66510.66040.66470.6647535
13 May 20240.66260.66510.66100.66320.6632100
10 May 20240.66460.66460.66210.66290.662995
09 May 20240.66000.66440.65890.66420.6642117
08 May 20240.66190.66190.65850.66000.6600135
07 May 20240.66470.66660.66110.66170.6617556
06 May 20240.66350.66580.66290.66500.665091
03 May 20240.65930.66800.65900.66370.6637232
02 May 20240.65530.65970.65420.65970.6597104
01 May 20240.64960.65630.64910.65570.6557109
30 Apr 20240.65900.65900.65000.65070.6507120
29 Apr 20240.65590.66100.65590.65930.6593221
26 Apr 20240.65470.65760.65430.65640.6564102
25 Apr 20240.65250.65600.65110.65390.653999
24 Apr 20240.65110.65530.65100.65180.6518128
23 Apr 20240.64810.65160.64700.65140.651486
22 Apr 20240.64490.64820.64490.64790.647986
19 Apr 20240.64500.64560.63920.64430.6443102
18 Apr 20240.64650.64810.64460.64460.644669
17 Apr 20240.64290.64670.64290.64640.6464119
16 Apr 20240.64710.64710.64200.64410.644158
15 Apr 20240.65050.65170.64650.64700.6470153
12 Apr 20240.65680.65710.64850.64850.6485189
11 Apr 20240.65430.65810.65390.65680.6568161
10 Apr 20240.66580.66580.65290.65310.6531177
09 Apr 20240.66330.66720.66280.66490.664960
08 Apr 20240.65920.66370.65920.66330.663380
05 Apr 20240.66170.66200.65820.66100.661068
04 Apr 20240.65950.66470.65950.66280.662886
03 Apr 20240.65340.65960.65340.65960.6596242
02 Apr 20240.65200.65470.65200.65390.653922
01 Apr 20240.65600.65600.65110.65120.651229
28 Mar 20240.65600.65680.65170.65470.654781
27 Mar 20240.65510.65600.65440.65580.655844
26 Mar 20240.65730.65870.65600.65630.656346
25 Mar 20240.65460.65750.65450.65680.656822
22 Mar 20240.66060.66060.65430.65450.654534
21 Mar 20240.66230.66620.65930.66000.660067
20 Mar 20240.65600.66170.65450.66090.660985
19 Mar 20240.65640.66150.65380.65630.656382
18 Mar 20240.65920.66050.65860.65890.658935
15 Mar 20240.66100.66100.65890.65960.659623
14 Mar 20240.66480.66610.66080.66150.6615522
13 Mar 20240.66470.66630.66400.66600.666077
12 Mar 20240.66470.66550.66210.66370.663717
11 Mar 20240.66600.66600.66440.66440.66442
08 Mar 20240.66800.66800.66580.66580.665879
07 Mar 20240.66170.66550.66170.66550.66558
06 Mar 20240.65700.66110.65700.66000.660014
05 Mar 20240.65150.65420.65150.65380.65385
04 Mar 20240.65460.65460.65440.65440.65443
01 Mar 20240.65650.65650.65590.65640.65647
29 Feb 20240.65430.65610.65280.65280.65286
28 Feb 20240.65330.65350.65280.65280.652810
27 Feb 20240.65710.65850.65700.65790.65794
26 Feb 20240.65720.65730.65690.65730.65734
23 Feb 20240.66110.66110.66010.66010.66011
22 Feb 20240.65830.65920.65830.65920.65922
21 Feb 20240.65830.65830.65830.65830.6583-
20 Feb 20240.65850.66020.65850.65870.65872
16 Feb 20240.65480.65710.65480.65710.65711
15 Feb 20240.65580.65580.65580.65580.65581
14 Feb 20240.65210.65260.65200.65260.652611
13 Feb 20240.65100.65100.64790.64790.647915
12 Feb 20240.65620.65620.65620.65620.6562-
09 Feb 20240.65620.65620.65540.65540.65541
08 Feb 20240.65550.65550.65200.65220.65226
07 Feb 20240.65650.65650.65530.65530.65532
06 Feb 20240.65380.65530.65300.65530.655329
05 Feb 20240.65300.65520.65100.65180.651831
02 Feb 20240.66110.66290.65540.65540.655410
01 Feb 20240.65630.66070.65630.66070.66071
31 Jan 20240.66450.66450.66310.66310.66311
30 Jan 20240.66500.66500.66400.66400.66401
29 Jan 20240.66120.66320.66120.66320.66322
26 Jan 20240.66150.66150.66150.66150.6615-
25 Jan 20240.66140.66140.66140.66140.6614-
24 Jan 20240.66140.66140.66140.66140.6614-
23 Jan 20240.66250.66250.66050.66050.66052
22 Jan 20240.66070.66070.66070.66070.6607-
19 Jan 20240.66300.66300.66300.66300.6630-
18 Jan 20240.65950.66030.65920.65920.65922
17 Jan 20240.65670.65760.65670.65760.65762
16 Jan 20240.66800.66800.66170.66170.66175
12 Jan 20240.67180.67180.67180.67180.6718-
11 Jan 20240.67210.67210.67210.67210.6721-
10 Jan 20240.67370.67370.67370.67370.6737-
09 Jan 20240.67200.67200.67200.67200.6720-
08 Jan 20240.67590.67590.67500.67590.67592
05 Jan 20240.67300.67710.66900.67500.675045
04 Jan 20240.67810.67910.67400.67410.674125
03 Jan 20240.67480.67680.67480.67680.67686
02 Jan 20240.68200.68200.67980.67980.67983
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...