Australia markets closed

Australian Dollar Futures,Jun-2 (6AM24.CME)

CME - CME Delayed price. Currency in USD
Add to watchlist
0.6655+0.0013 (+0.20%)
As of 04:59PM EDT. Market open.
Time period:
02 June 2023 - 02 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
31 May 20240.66360.66760.66290.66550.6655100,995
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 20240.66110.66360.65930.66160.661675,146
10 May 20240.66290.66310.66040.66130.661389,631
09 May 20240.65890.66290.65740.66260.662684,993
08 May 20240.66070.66070.65660.65850.658592,935
07 May 20240.66330.66520.65960.66010.6601123,836
06 May 20240.66170.66470.66140.66360.663695,246
03 May 20240.65750.66720.65740.66220.6622158,233
02 May 20240.65350.65820.65250.65820.6582126,684
01 May 20240.64840.65500.64740.65420.6542145,951
30 Apr 20240.65760.65780.64810.64920.6492140,259
29 Apr 20240.65430.65970.65420.65790.6579134,728
26 Apr 20240.65280.65640.65270.65490.6549120,526
25 Apr 20240.65050.65500.64960.65240.6524102,957
24 Apr 20240.64990.65390.64930.65040.6504102,851
23 Apr 20240.64600.65010.64520.64980.649899,706
22 Apr 20240.64300.64670.64250.64630.646386,038
19 Apr 20240.64310.64440.63730.64280.6428129,098
18 Apr 20240.64460.64670.64280.64310.643176,811
17 Apr 20240.64130.64570.64110.64470.6447111,598
16 Apr 20240.64570.64570.64010.64240.6424120,939
15 Apr 20240.64750.65050.64490.64530.6453117,756
12 Apr 20240.65500.65560.64680.64690.6469128,206
11 Apr 20240.65250.65650.65140.65520.6552122,864
10 Apr 20240.66410.66440.65120.65140.6514190,681
09 Apr 20240.66170.66580.66120.66340.663490,054
08 Apr 20240.65900.66230.65730.66180.661872,264
05 Apr 20240.66010.66070.65630.65940.6594107,147
04 Apr 20240.65770.66330.65770.66140.6614117,179
03 Apr 20240.65320.65840.65180.65820.658297,496
02 Apr 20240.65040.65380.64960.65250.652585,347
01 Apr 20240.65320.65540.64950.64970.649775,246
28 Mar 20240.65490.65560.65000.65330.6533105,058
27 Mar 20240.65480.65530.65250.65430.654369,448
26 Mar 20240.65560.65750.65460.65490.654958,767
25 Mar 20240.65300.65630.65250.65540.655470,748
22 Mar 20240.65860.65930.65250.65310.6531103,287
21 Mar 20240.65980.66510.65770.65850.6585127,143
20 Mar 20240.65480.66040.65280.65940.6594101,886
19 Mar 20240.65760.65820.65210.65470.6547100,759
18 Mar 20240.65780.65910.65680.65730.657346,467
15 Mar 20240.65990.66000.65690.65810.658176,446
14 Mar 20240.66400.66500.65870.66000.660082,768
13 Mar 20240.66240.66540.66180.66440.6644155,855
12 Mar 20240.66300.66580.66040.66220.662259,219
11 Mar 20240.66450.66460.66160.66300.663039,083
08 Mar 20240.66370.66860.66330.66440.66445,366
07 Mar 20240.65820.66430.65820.66410.664110,567
06 Mar 20240.65220.66000.65130.65870.65873,329
05 Mar 20240.65310.65410.64980.65240.652413,838
04 Mar 20240.65460.65490.65280.65310.65312,302
01 Mar 20240.65180.65540.65100.65510.6551942
29 Feb 20240.65160.65510.65100.65140.6514503
28 Feb 20240.65670.65680.65110.65140.65141,331
27 Feb 20240.65550.65780.65490.65640.6564134
26 Feb 20240.65890.65890.65550.65580.6558639
23 Feb 20240.65820.66000.65760.65870.6587199
22 Feb 20240.65750.66170.65640.65780.6578409
21 Feb 20240.65750.65950.65600.65690.6569893
20 Feb 20240.65640.66000.65440.65730.6573319
16 Feb 20240.65510.65680.65240.65570.6557208
15 Feb 20240.65170.65510.65020.65460.6546173
14 Feb 20240.64780.65150.64730.65140.651465
13 Feb 20240.65540.65550.64670.64670.6467351
12 Feb 20240.65530.65630.65430.65510.6551142
09 Feb 20240.65160.65520.65150.65440.6544134
08 Feb 20240.65510.65520.65060.65130.6513191
07 Feb 20240.65470.65640.65410.65430.6543142
06 Feb 20240.65080.65460.65070.65430.6543123
05 Feb 20240.65210.65450.64950.65070.6507520
02 Feb 20240.66090.66290.65290.65430.6543201
01 Feb 20240.65880.66000.65340.65970.6597484
31 Jan 20240.66150.66390.65790.66210.6621283
30 Jan 20240.66400.66470.66050.66300.663054
29 Jan 20240.65980.66390.65980.66230.662350
26 Jan 20240.66090.66350.66000.66070.6607112
25 Jan 20240.66010.66310.65960.66070.660761
24 Jan 20240.66040.66430.66000.66060.660690
23 Jan 20240.66060.66300.65790.65970.6597113
22 Jan 20240.66220.66220.65990.65990.659925
19 Jan 20240.66040.66250.66010.66220.6622151
18 Jan 20240.65670.65960.65670.65860.658652
17 Jan 20240.66120.66150.65560.65700.6570404
16 Jan 20240.67090.67280.66100.66110.6611322
12 Jan 20240.67220.67550.67070.67140.671476
11 Jan 20240.67430.67620.66780.67150.6715153
10 Jan 20240.67310.67310.67250.67290.67298
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...