New Zealand Dollar Futures,Sep- (6NU24.CME)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 04:59PM EDT. Market open.
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.6168 | 0.6168 | 0.6116 | 0.6142 | 0.6142 | 34,062 |
| 13 Jun 2024 | 0.6187 | 0.6198 | 0.6160 | 0.6173 | 0.6173 | 37,867 |
| 12 Jun 2024 | 0.6144 | 0.6222 | 0.6136 | 0.6195 | 0.6195 | 36,292 |
| 11 Jun 2024 | 0.6129 | 0.6149 | 0.6118 | 0.6146 | 0.6146 | 25,300 |
| 10 Jun 2024 | 0.6102 | 0.6127 | 0.6100 | 0.6122 | 0.6122 | 10,854 |
| 07 Jun 2024 | 0.6201 | 0.6222 | 0.6102 | 0.6110 | 0.6110 | 5,705 |
| 06 Jun 2024 | 0.6193 | 0.6214 | 0.6173 | 0.6204 | 0.6204 | 1,342 |
| 05 Jun 2024 | 0.6174 | 0.6197 | 0.6170 | 0.6192 | 0.6192 | 979 |
| 04 Jun 2024 | 0.6191 | 0.6196 | 0.6158 | 0.6180 | 0.6180 | 380 |
| 03 Jun 2024 | 0.6141 | 0.6192 | 0.6135 | 0.6179 | 0.6179 | 1,909 |
| 31 May 2024 | 0.6115 | 0.6165 | 0.6115 | 0.6138 | 0.6138 | 160 |
| 30 May 2024 | 0.6103 | 0.6123 | 0.6090 | 0.6122 | 0.6122 | 166 |
| 29 May 2024 | 0.6143 | 0.6144 | 0.6115 | 0.6115 | 0.6115 | 102 |
| 28 May 2024 | 0.6131 | 0.6170 | 0.6131 | 0.6141 | 0.6141 | 477 |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 0.6101 | 0.6125 | 0.6101 | 0.6122 | 0.6122 | 9 |
| 23 May 2024 | 0.6105 | 0.6132 | 0.6094 | 0.6094 | 0.6094 | 608 |
| 22 May 2024 | 0.6101 | 0.6140 | 0.6084 | 0.6086 | 0.6086 | 2,109 |
| 21 May 2024 | 0.6102 | 0.6102 | 0.6091 | 0.6093 | 0.6093 | 13 |
| 20 May 2024 | 0.6136 | 0.6136 | 0.6097 | 0.6108 | 0.6108 | 33 |
| 17 May 2024 | 0.6122 | 0.6139 | 0.6106 | 0.6139 | 0.6139 | 47 |
| 16 May 2024 | 0.6126 | 0.6126 | 0.6118 | 0.6122 | 0.6122 | 26 |
| 15 May 2024 | 0.6045 | 0.6122 | 0.6045 | 0.6120 | 0.6120 | 190 |
| 14 May 2024 | 0.6014 | 0.6040 | 0.6014 | 0.6040 | 0.6040 | 6 |
| 13 May 2024 | 0.6020 | 0.6020 | 0.6010 | 0.6018 | 0.6018 | 5 |
| 10 May 2024 | 0.6027 | 0.6027 | 0.6019 | 0.6020 | 0.6020 | 6 |
| 09 May 2024 | 0.6004 | 0.6033 | 0.6004 | 0.6033 | 0.6033 | 12 |
| 08 May 2024 | 0.6000 | 0.6000 | 0.5982 | 0.5998 | 0.5998 | 4 |
| 07 May 2024 | 0.6018 | 0.6018 | 0.5998 | 0.5998 | 0.5998 | 58 |
| 06 May 2024 | 0.6021 | 0.6021 | 0.6014 | 0.6014 | 0.6014 | 1 |
| 03 May 2024 | 0.5986 | 0.6028 | 0.5986 | 0.6016 | 0.6016 | 6 |
| 02 May 2024 | 0.5926 | 0.5968 | 0.5923 | 0.5968 | 0.5968 | 11 |
| 01 May 2024 | 0.5895 | 0.5943 | 0.5894 | 0.5935 | 0.5935 | 11 |
| 30 Apr 2024 | 0.5942 | 0.5942 | 0.5897 | 0.5897 | 0.5897 | 10 |
| 29 Apr 2024 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | - |
| 26 Apr 2024 | 0.5948 | 0.5948 | 0.5948 | 0.5948 | 0.5948 | - |
| 25 Apr 2024 | 0.5944 | 0.5950 | 0.5944 | 0.5944 | 0.5944 | 7 |
| 24 Apr 2024 | 0.5940 | 0.5940 | 0.5929 | 0.5929 | 0.5929 | 1 |
| 23 Apr 2024 | 0.5918 | 0.5937 | 0.5907 | 0.5937 | 0.5937 | 9 |
| 22 Apr 2024 | 0.5907 | 0.5921 | 0.5907 | 0.5921 | 0.5921 | 2 |
| 19 Apr 2024 | 0.5872 | 0.5886 | 0.5864 | 0.5886 | 0.5886 | 8 |
| 18 Apr 2024 | 0.5928 | 0.5931 | 0.5904 | 0.5904 | 0.5904 | 65 |
| 17 Apr 2024 | 0.5866 | 0.5916 | 0.5866 | 0.5916 | 0.5916 | 1 |
| 16 Apr 2024 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | - |
| 15 Apr 2024 | 0.5928 | 0.5928 | 0.5900 | 0.5907 | 0.5907 | 9 |
| 12 Apr 2024 | 0.5994 | 0.5997 | 0.5935 | 0.5935 | 0.5935 | 22 |
| 11 Apr 2024 | 0.6000 | 0.6003 | 0.5980 | 0.5997 | 0.5997 | 12 |
| 10 Apr 2024 | 0.6018 | 0.6018 | 0.5969 | 0.5969 | 0.5969 | 8 |
| 09 Apr 2024 | 0.6054 | 0.6054 | 0.6054 | 0.6054 | 0.6054 | - |
| 08 Apr 2024 | 0.6033 | 0.6033 | 0.6033 | 0.6033 | 0.6033 | - |
| 05 Apr 2024 | 0.6014 | 0.6014 | 0.6014 | 0.6014 | 0.6014 | - |
| 04 Apr 2024 | 0.6036 | 0.6036 | 0.6036 | 0.6036 | 0.6036 | - |
| 03 Apr 2024 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | - |
| 02 Apr 2024 | 0.5950 | 0.5963 | 0.5950 | 0.5963 | 0.5963 | 1 |
| 01 Apr 2024 | 0.5950 | 0.5953 | 0.5946 | 0.5946 | 0.5946 | 2 |
| 28 Mar 2024 | 0.5975 | 0.5975 | 0.5975 | 0.5975 | 0.5975 | - |
| 27 Mar 2024 | 0.5997 | 0.5997 | 0.5997 | 0.5997 | 0.5997 | - |
| 26 Mar 2024 | 0.6011 | 0.6011 | 0.6005 | 0.6005 | 0.6005 | 1 |
| 25 Mar 2024 | 0.5990 | 0.6000 | 0.5990 | 0.6000 | 0.6000 | 1 |
| 22 Mar 2024 | 0.6047 | 0.6047 | 0.5991 | 0.5991 | 0.5991 | 5 |
| 21 Mar 2024 | 0.6080 | 0.6080 | 0.6039 | 0.6039 | 0.6039 | 9 |
| 20 Mar 2024 | 0.6076 | 0.6076 | 0.6076 | 0.6076 | 0.6076 | - |
| 19 Mar 2024 | 0.6055 | 0.6055 | 0.6048 | 0.6048 | 0.6048 | 1 |
| 18 Mar 2024 | 0.6080 | 0.6080 | 0.6077 | 0.6077 | 0.6077 | 1 |
| 15 Mar 2024 | 0.6087 | 0.6087 | 0.6087 | 0.6087 | 0.6087 | - |
| 14 Mar 2024 | 0.6130 | 0.6130 | 0.6130 | 0.6130 | 0.6130 | - |
| 13 Mar 2024 | 0.6158 | 0.6158 | 0.6158 | 0.6158 | 0.6158 | - |
| 12 Mar 2024 | 0.6162 | 0.6162 | 0.6151 | 0.6151 | 0.6151 | 1 |
| 11 Mar 2024 | 0.6166 | 0.6166 | 0.6166 | 0.6166 | 0.6166 | - |
| 08 Mar 2024 | 0.6174 | 0.6174 | 0.6174 | 0.6174 | 0.6174 | - |
| 07 Mar 2024 | 0.6171 | 0.6171 | 0.6171 | 0.6171 | 0.6171 | - |
| 06 Mar 2024 | 0.6082 | 0.6126 | 0.6082 | 0.6126 | 0.6126 | 1 |
| 05 Mar 2024 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | - |
| 04 Mar 2024 | 0.6091 | 0.6091 | 0.6091 | 0.6091 | 0.6091 | - |
| 01 Mar 2024 | 0.6102 | 0.6102 | 0.6102 | 0.6102 | 0.6102 | - |
| 29 Feb 2024 | 0.6079 | 0.6079 | 0.6079 | 0.6079 | 0.6079 | - |
| 28 Feb 2024 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | - |
| 27 Feb 2024 | 0.6165 | 0.6165 | 0.6165 | 0.6165 | 0.6165 | - |
| 26 Feb 2024 | 0.6166 | 0.6166 | 0.6166 | 0.6166 | 0.6166 | - |
| 23 Feb 2024 | 0.6188 | 0.6188 | 0.6188 | 0.6188 | 0.6188 | - |
| 22 Feb 2024 | 0.6192 | 0.6192 | 0.6192 | 0.6192 | 0.6192 | - |
| 21 Feb 2024 | 0.6169 | 0.6169 | 0.6169 | 0.6169 | 0.6169 | - |
| 20 Feb 2024 | 0.6161 | 0.6161 | 0.6161 | 0.6161 | 0.6161 | - |
| 16 Feb 2024 | 0.6122 | 0.6122 | 0.6122 | 0.6122 | 0.6122 | - |
| 15 Feb 2024 | 0.6104 | 0.6104 | 0.6104 | 0.6104 | 0.6104 | - |
| 14 Feb 2024 | 0.6076 | 0.6076 | 0.6076 | 0.6076 | 0.6076 | - |
| 13 Feb 2024 | 0.6042 | 0.6042 | 0.6042 | 0.6042 | 0.6042 | - |
| 12 Feb 2024 | 0.6116 | 0.6116 | 0.6116 | 0.6116 | 0.6116 | - |
| 09 Feb 2024 | 0.6112 | 0.6135 | 0.6112 | 0.6135 | 0.6135 | 1 |
| 08 Feb 2024 | 0.6083 | 0.6083 | 0.6083 | 0.6083 | 0.6083 | - |
| 07 Feb 2024 | 0.6101 | 0.6101 | 0.6101 | 0.6101 | 0.6101 | - |
| 06 Feb 2024 | 0.6069 | 0.6069 | 0.6069 | 0.6069 | 0.6069 | - |
| 05 Feb 2024 | 0.6047 | 0.6047 | 0.6047 | 0.6047 | 0.6047 | - |
| 02 Feb 2024 | 0.6066 | 0.6066 | 0.6066 | 0.6066 | 0.6066 | - |
| 01 Feb 2024 | 0.6127 | 0.6127 | 0.6127 | 0.6127 | 0.6127 | - |
| 31 Jan 2024 | 0.6138 | 0.6138 | 0.6138 | 0.6138 | 0.6138 | - |
| 30 Jan 2024 | 0.6127 | 0.6127 | 0.6127 | 0.6127 | 0.6127 | - |
| 29 Jan 2024 | 0.6101 | 0.6108 | 0.6101 | 0.6108 | 0.6108 | 1 |
| 26 Jan 2024 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | - |
| 25 Jan 2024 | 0.6104 | 0.6104 | 0.6104 | 0.6104 | 0.6104 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.