Canadian Dollar Futures,Jun-202 (6C=F)

CME - CME Delayed price. Currency in USD

Add to watchlist

0.7311

-0.0010

(-0.14%)

As of 04:59PM EDT. Market open.

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.7320	0.7354	0.7308	0.7311	0.7311	121,586
02 May 2024	0.7280	0.7317	0.7280	0.7317	0.7317	22
01 May 2024	0.7261	0.7297	0.7260	0.7295	0.7295	264
30 Apr 2024	0.7319	0.7319	0.7265	0.7268	0.7268	77
29 Apr 2024	0.7326	0.7328	0.7319	0.7322	0.7322	416
26 Apr 2024	0.7326	0.7333	0.7308	0.7325	0.7325	287
25 Apr 2024	0.7301	0.7322	0.7293	0.7322	0.7322	203
24 Apr 2024	0.7322	0.7322	0.7289	0.7298	0.7298	66
23 Apr 2024	0.7302	0.7325	0.7298	0.7322	0.7322	50
22 Apr 2024	0.7276	0.7305	0.7276	0.7305	0.7305	47
19 Apr 2024	0.7262	0.7285	0.7254	0.7273	0.7273	30
18 Apr 2024	0.7265	0.7274	0.7261	0.7262	0.7262	82
17 Apr 2024	0.7237	0.7264	0.7237	0.7264	0.7264	271
16 Apr 2024	0.7254	0.7254	0.7232	0.7232	0.7232	755
15 Apr 2024	0.7261	0.7283	0.7251	0.7251	0.7251	20
12 Apr 2024	0.7306	0.7306	0.7254	0.7254	0.7254	110
11 Apr 2024	0.7308	0.7319	0.7287	0.7308	0.7308	297
10 Apr 2024	0.7372	0.7376	0.7301	0.7304	0.7304	815
09 Apr 2024	0.7369	0.7382	0.7357	0.7363	0.7363	341
08 Apr 2024	0.7352	0.7369	0.7347	0.7366	0.7366	79
05 Apr 2024	0.7386	0.7386	0.7329	0.7359	0.7359	175
04 Apr 2024	0.7394	0.7420	0.7377	0.7387	0.7387	534
03 Apr 2024	0.7373	0.7401	0.7364	0.7392	0.7392	267
02 Apr 2024	0.7367	0.7375	0.7364	0.7369	0.7369	306
01 Apr 2024	0.7391	0.7401	0.7362	0.7363	0.7363	214
28 Mar 2024	0.7366	0.7393	0.7347	0.7387	0.7387	264
27 Mar 2024	0.7363	0.7372	0.7352	0.7368	0.7368	207
26 Mar 2024	0.7364	0.7380	0.7362	0.7366	0.7366	163
25 Mar 2024	0.7351	0.7369	0.7350	0.7364	0.7364	166
22 Mar 2024	0.7398	0.7398	0.7347	0.7350	0.7350	259
21 Mar 2024	0.7419	0.7432	0.7387	0.7392	0.7392	272
20 Mar 2024	0.7369	0.7420	0.7354	0.7413	0.7413	424
19 Mar 2024	0.7389	0.7389	0.7348	0.7350	0.7350	673
18 Mar 2024	0.7384	0.7395	0.7380	0.7389	0.7389	14,912
15 Mar 2024	0.7390	0.7402	0.7380	0.7386	0.7386	80,732
14 Mar 2024	0.7424	0.7430	0.7385	0.7390	0.7390	154,542
13 Mar 2024	0.7412	0.7430	0.7408	0.7426	0.7426	123,006
12 Mar 2024	0.7418	0.7426	0.7394	0.7411	0.7411	126,718
11 Mar 2024	0.7416	0.7425	0.7402	0.7416	0.7416	80,577
08 Mar 2024	0.7432	0.7452	0.7409	0.7417	0.7417	94,199
07 Mar 2024	0.7401	0.7434	0.7394	0.7433	0.7433	70,346
06 Mar 2024	0.7357	0.7409	0.7354	0.7400	0.7400	97,222
05 Mar 2024	0.7368	0.7379	0.7351	0.7358	0.7358	76,765
04 Mar 2024	0.7379	0.7384	0.7363	0.7365	0.7365	58,067
01 Mar 2024	0.7365	0.7384	0.7353	0.7376	0.7376	90,782
29 Feb 2024	0.7367	0.7387	0.7356	0.7367	0.7367	96,487
28 Feb 2024	0.7394	0.7395	0.7351	0.7366	0.7366	99,895
27 Feb 2024	0.7406	0.7418	0.7387	0.7394	0.7394	59,861
26 Feb 2024	0.7407	0.7409	0.7394	0.7402	0.7402	49,315
23 Feb 2024	0.7419	0.7431	0.7400	0.7409	0.7409	76,037
22 Feb 2024	0.7408	0.7443	0.7400	0.7416	0.7416	81,027
21 Feb 2024	0.7397	0.7413	0.7390	0.7408	0.7408	55,364
20 Feb 2024	0.7418	0.7418	0.7393	0.7393	0.7393	93,076
16 Feb 2024	0.7408	0.7414	0.7408	0.7412	0.7412	24
15 Feb 2024	0.7387	0.7424	0.7384	0.7424	0.7424	67
14 Feb 2024	0.7371	0.7390	0.7370	0.7383	0.7383	396
13 Feb 2024	0.7435	0.7440	0.7361	0.7361	0.7361	256
12 Feb 2024	0.7433	0.7445	0.7422	0.7433	0.7433	134
09 Feb 2024	0.7430	0.7455	0.7419	0.7429	0.7429	107
08 Feb 2024	0.7431	0.7436	0.7413	0.7433	0.7433	103
07 Feb 2024	0.7416	0.7431	0.7415	0.7427	0.7427	50
06 Feb 2024	0.7386	0.7419	0.7386	0.7418	0.7418	131
05 Feb 2024	0.7423	0.7425	0.7386	0.7389	0.7389	137
02 Feb 2024	0.7474	0.7483	0.7424	0.7430	0.7430	148
01 Feb 2024	0.7448	0.7481	0.7430	0.7473	0.7473	97
31 Jan 2024	0.7462	0.7487	0.7440	0.7463	0.7463	201
30 Jan 2024	0.7461	0.7466	0.7440	0.7466	0.7466	81
29 Jan 2024	0.7434	0.7457	0.7431	0.7447	0.7447	51
26 Jan 2024	0.7423	0.7450	0.7420	0.7438	0.7438	65
25 Jan 2024	0.7394	0.7424	0.7391	0.7421	0.7421	57
24 Jan 2024	0.7430	0.7448	0.7395	0.7402	0.7402	136
23 Jan 2024	0.7423	0.7431	0.7416	0.7427	0.7427	97
22 Jan 2024	0.7447	0.7454	0.7420	0.7423	0.7423	84
19 Jan 2024	0.7416	0.7448	0.7416	0.7446	0.7446	103
18 Jan 2024	0.7418	0.7420	0.7397	0.7408	0.7408	59
17 Jan 2024	0.7415	0.7419	0.7390	0.7400	0.7400	96
16 Jan 2024	0.7444	0.7448	0.7416	0.7416	0.7416	108
12 Jan 2024	0.7483	0.7492	0.7460	0.7460	0.7460	149
11 Jan 2024	0.7487	0.7488	0.7444	0.7465	0.7465	48
10 Jan 2024	0.7478	0.7480	0.7470	0.7476	0.7476	11
09 Jan 2024	0.7490	0.7490	0.7456	0.7466	0.7466	282
08 Jan 2024	0.7488	0.7491	0.7469	0.7491	0.7491	12
05 Jan 2024	0.7480	0.7516	0.7480	0.7484	0.7484	48
04 Jan 2024	0.7487	0.7491	0.7487	0.7488	0.7488	102
03 Jan 2024	0.7507	0.7507	0.7488	0.7490	0.7490	8
02 Jan 2024	0.7552	0.7552	0.7503	0.7505	0.7505	38
29 Dec 2023	0.7563	0.7588	0.7541	0.7556	0.7556	60
28 Dec 2023	0.7578	0.7581	0.7559	0.7561	0.7561	28
27 Dec 2023	0.7583	0.7588	0.7567	0.7571	0.7571	82
26 Dec 2023	0.7549	0.7578	0.7549	0.7578	0.7578	15
22 Dec 2023	0.7531	0.7565	0.7529	0.7545	0.7545	51
21 Dec 2023	0.7491	0.7528	0.7490	0.7527	0.7527	235
20 Dec 2023	0.7497	0.7515	0.7492	0.7499	0.7499	142
19 Dec 2023	0.7463	0.7499	0.7463	0.7493	0.7493	590
18 Dec 2023	0.7477	0.7489	0.7458	0.7467	0.7467	9,341
15 Dec 2023	0.7459	0.7490	0.7455	0.7479	0.7479	48,421
14 Dec 2023	0.7399	0.7466	0.7399	0.7458	0.7458	132,238
13 Dec 2023	0.7358	0.7411	0.7350	0.7407	0.7407	142,836
12 Dec 2023	0.7366	0.7383	0.7344	0.7356	0.7356	115,140
11 Dec 2023	0.7362	0.7381	0.7351	0.7370	0.7370	68,523
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,938.08+64.04(+0.54%)

NZD/USD0.6012+0.0049(+0.83%)

NZD/EUR0.5579+0.0023(+0.42%)

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

OIL77.99-0.96(-1.22%)

Canadian Dollar Futures,Jun-202 (6C=F)

NZX 50
11,938.08
+64.04(+0.54%)

NZD/USD
0.6012
+0.0049(+0.83%)

NZD/EUR
0.5579
+0.0023(+0.42%)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

OIL
77.99
-0.96(-1.22%)