Australian Dollar Futures,Jun-2 (6AM25.CME)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 0.6726 | 0.6726 | 0.6726 | 0.6726 | 0.6726 | - |
| 31 May 2024 | 0.6694 | 0.6694 | 0.6694 | 0.6694 | 0.6694 | - |
| 30 May 2024 | 0.6690 | 0.6690 | 0.6690 | 0.6690 | 0.6690 | - |
| 29 May 2024 | 0.6668 | 0.6668 | 0.6668 | 0.6668 | 0.6668 | - |
| 28 May 2024 | 0.6703 | 0.6703 | 0.6703 | 0.6703 | 0.6703 | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 0.6685 | 0.6685 | 0.6685 | 0.6685 | 0.6685 | - |
| 23 May 2024 | 0.6654 | 0.6654 | 0.6654 | 0.6654 | 0.6654 | - |
| 22 May 2024 | 0.6668 | 0.6668 | 0.6668 | 0.6668 | 0.6668 | - |
| 21 May 2024 | 0.6720 | 0.6720 | 0.6720 | 0.6720 | 0.6720 | - |
| 20 May 2024 | 0.6729 | 0.6729 | 0.6729 | 0.6729 | 0.6729 | - |
| 17 May 2024 | 0.6754 | 0.6754 | 0.6754 | 0.6754 | 0.6754 | - |
| 16 May 2024 | 0.6734 | 0.6734 | 0.6734 | 0.6734 | 0.6734 | - |
| 15 May 2024 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | - |
| 14 May 2024 | 0.6674 | 0.6674 | 0.6674 | 0.6674 | 0.6674 | - |
| 13 May 2024 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | - |
| 10 May 2024 | 0.6655 | 0.6655 | 0.6655 | 0.6655 | 0.6655 | - |
| 09 May 2024 | 0.6666 | 0.6666 | 0.6666 | 0.6666 | 0.6666 | - |
| 08 May 2024 | 0.6625 | 0.6625 | 0.6625 | 0.6625 | 0.6625 | - |
| 07 May 2024 | 0.6643 | 0.6643 | 0.6643 | 0.6643 | 0.6643 | - |
| 06 May 2024 | 0.6672 | 0.6672 | 0.6672 | 0.6672 | 0.6672 | - |
| 03 May 2024 | 0.6661 | 0.6661 | 0.6661 | 0.6661 | 0.6661 | - |
| 02 May 2024 | 0.6622 | 0.6622 | 0.6622 | 0.6622 | 0.6622 | - |
| 01 May 2024 | 0.6584 | 0.6584 | 0.6584 | 0.6584 | 0.6584 | - |
| 30 Apr 2024 | 0.6536 | 0.6536 | 0.6536 | 0.6536 | 0.6536 | - |
| 29 Apr 2024 | 0.6619 | 0.6619 | 0.6619 | 0.6619 | 0.6619 | - |
| 26 Apr 2024 | 0.6589 | 0.6589 | 0.6589 | 0.6589 | 0.6589 | - |
| 25 Apr 2024 | 0.6567 | 0.6567 | 0.6567 | 0.6567 | 0.6567 | - |
| 24 Apr 2024 | 0.6548 | 0.6548 | 0.6545 | 0.6545 | 0.6545 | 10 |
| 23 Apr 2024 | 0.6548 | 0.6548 | 0.6548 | 0.6548 | 0.6548 | - |
| 22 Apr 2024 | 0.6514 | 0.6514 | 0.6514 | 0.6514 | 0.6514 | - |
| 19 Apr 2024 | 0.6481 | 0.6481 | 0.6481 | 0.6481 | 0.6481 | - |
| 18 Apr 2024 | 0.6482 | 0.6482 | 0.6482 | 0.6482 | 0.6482 | - |
| 17 Apr 2024 | 0.6497 | 0.6497 | 0.6497 | 0.6497 | 0.6497 | - |
| 16 Apr 2024 | 0.6475 | 0.6475 | 0.6475 | 0.6475 | 0.6475 | - |
| 15 Apr 2024 | 0.6505 | 0.6505 | 0.6505 | 0.6505 | 0.6505 | - |
| 12 Apr 2024 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | - |
| 11 Apr 2024 | 0.6604 | 0.6604 | 0.6604 | 0.6604 | 0.6604 | - |
| 10 Apr 2024 | 0.6569 | 0.6569 | 0.6569 | 0.6569 | 0.6569 | - |
| 09 Apr 2024 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | - |
| 08 Apr 2024 | 0.6664 | 0.6664 | 0.6664 | 0.6664 | 0.6664 | - |
| 05 Apr 2024 | 0.6639 | 0.6639 | 0.6639 | 0.6639 | 0.6639 | - |
| 04 Apr 2024 | 0.6657 | 0.6657 | 0.6657 | 0.6657 | 0.6657 | - |
| 03 Apr 2024 | 0.6623 | 0.6623 | 0.6623 | 0.6623 | 0.6623 | - |
| 02 Apr 2024 | 0.6568 | 0.6568 | 0.6568 | 0.6568 | 0.6568 | - |
| 01 Apr 2024 | 0.6544 | 0.6544 | 0.6544 | 0.6544 | 0.6544 | - |
| 28 Mar 2024 | 0.6577 | 0.6577 | 0.6577 | 0.6577 | 0.6577 | - |
| 27 Mar 2024 | 0.6583 | 0.6583 | 0.6583 | 0.6583 | 0.6583 | - |
| 26 Mar 2024 | 0.6589 | 0.6589 | 0.6589 | 0.6589 | 0.6589 | - |
| 25 Mar 2024 | 0.6594 | 0.6594 | 0.6594 | 0.6594 | 0.6594 | - |
| 22 Mar 2024 | 0.6569 | 0.6569 | 0.6569 | 0.6569 | 0.6569 | - |
| 21 Mar 2024 | 0.6622 | 0.6622 | 0.6622 | 0.6622 | 0.6622 | - |
| 20 Mar 2024 | 0.6636 | 0.6636 | 0.6636 | 0.6636 | 0.6636 | - |
| 19 Mar 2024 | 0.6591 | 0.6591 | 0.6591 | 0.6591 | 0.6591 | - |
| 18 Mar 2024 | 0.6616 | 0.6616 | 0.6616 | 0.6616 | 0.6616 | - |
| 15 Mar 2024 | 0.6622 | 0.6622 | 0.6622 | 0.6622 | 0.6622 | - |
| 14 Mar 2024 | 0.6639 | 0.6639 | 0.6639 | 0.6639 | 0.6639 | - |
| 13 Mar 2024 | 0.6683 | 0.6683 | 0.6683 | 0.6683 | 0.6683 | - |
| 12 Mar 2024 | 0.6661 | 0.6661 | 0.6661 | 0.6661 | 0.6661 | - |
| 11 Mar 2024 | 0.6666 | 0.6666 | 0.6666 | 0.6666 | 0.6666 | - |
| 08 Mar 2024 | 0.6677 | 0.6677 | 0.6677 | 0.6677 | 0.6677 | - |
| 07 Mar 2024 | 0.6675 | 0.6675 | 0.6675 | 0.6675 | 0.6675 | - |
| 06 Mar 2024 | 0.6621 | 0.6621 | 0.6621 | 0.6621 | 0.6621 | - |
| 05 Mar 2024 | 0.6557 | 0.6557 | 0.6557 | 0.6557 | 0.6557 | - |
| 04 Mar 2024 | 0.6565 | 0.6565 | 0.6565 | 0.6565 | 0.6565 | - |
| 01 Mar 2024 | 0.6581 | 0.6581 | 0.6581 | 0.6581 | 0.6581 | - |
| 29 Feb 2024 | 0.6549 | 0.6549 | 0.6549 | 0.6549 | 0.6549 | - |
| 28 Feb 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
| 27 Feb 2024 | 0.6601 | 0.6601 | 0.6601 | 0.6601 | 0.6601 | - |
| 26 Feb 2024 | 0.6596 | 0.6596 | 0.6596 | 0.6596 | 0.6596 | - |
| 23 Feb 2024 | 0.6622 | 0.6622 | 0.6622 | 0.6622 | 0.6622 | - |
| 22 Feb 2024 | 0.6614 | 0.6614 | 0.6614 | 0.6614 | 0.6614 | - |
| 21 Feb 2024 | 0.6602 | 0.6602 | 0.6602 | 0.6602 | 0.6602 | - |
| 20 Feb 2024 | 0.6605 | 0.6605 | 0.6605 | 0.6605 | 0.6605 | - |
| 16 Feb 2024 | 0.6587 | 0.6587 | 0.6587 | 0.6587 | 0.6587 | - |
| 15 Feb 2024 | 0.6574 | 0.6574 | 0.6574 | 0.6574 | 0.6574 | - |
| 14 Feb 2024 | 0.6537 | 0.6537 | 0.6537 | 0.6537 | 0.6537 | - |
| 13 Feb 2024 | 0.6491 | 0.6491 | 0.6491 | 0.6491 | 0.6491 | - |
| 12 Feb 2024 | 0.6568 | 0.6568 | 0.6568 | 0.6568 | 0.6568 | - |
| 09 Feb 2024 | 0.6561 | 0.6561 | 0.6561 | 0.6561 | 0.6561 | - |
| 08 Feb 2024 | 0.6531 | 0.6531 | 0.6531 | 0.6531 | 0.6531 | - |
| 07 Feb 2024 | 0.6560 | 0.6560 | 0.6560 | 0.6560 | 0.6560 | - |
| 06 Feb 2024 | 0.6558 | 0.6558 | 0.6558 | 0.6558 | 0.6558 | - |
| 05 Feb 2024 | 0.6527 | 0.6527 | 0.6527 | 0.6527 | 0.6527 | - |
| 02 Feb 2024 | 0.6561 | 0.6561 | 0.6561 | 0.6561 | 0.6561 | - |
| 01 Feb 2024 | 0.6609 | 0.6609 | 0.6609 | 0.6609 | 0.6609 | - |
| 31 Jan 2024 | 0.6635 | 0.6635 | 0.6635 | 0.6635 | 0.6635 | - |
| 30 Jan 2024 | 0.6641 | 0.6641 | 0.6641 | 0.6641 | 0.6641 | - |
| 29 Jan 2024 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | - |
| 26 Jan 2024 | 0.6612 | 0.6612 | 0.6612 | 0.6612 | 0.6612 | - |
| 25 Jan 2024 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | - |
| 24 Jan 2024 | 0.6611 | 0.6611 | 0.6611 | 0.6611 | 0.6611 | - |
| 23 Jan 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 22 Jan 2024 | 0.6602 | 0.6602 | 0.6602 | 0.6602 | 0.6602 | - |
| 19 Jan 2024 | 0.6624 | 0.6624 | 0.6624 | 0.6624 | 0.6624 | - |
| 18 Jan 2024 | 0.6583 | 0.6583 | 0.6583 | 0.6583 | 0.6583 | - |
| 17 Jan 2024 | 0.6584 | 0.6584 | 0.6568 | 0.6568 | 0.6568 | 7 |
| 16 Jan 2024 | 0.6610 | 0.6610 | 0.6607 | 0.6607 | 0.6607 | 3 |
| 12 Jan 2024 | 0.6711 | 0.6711 | 0.6711 | 0.6711 | 0.6711 | 3 |
| 11 Jan 2024 | 0.6715 | 0.6715 | 0.6715 | 0.6715 | 0.6715 | - |
| *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.