Australian Dollar Futures,Dec-2 (6AZ24.CME)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 08:02AM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 0.6657 | 0.6657 | 0.6657 | 0.6657 | 0.6657 | 2 |
| 10 May 2024 | 0.6645 | 0.6647 | 0.6640 | 0.6640 | 0.6640 | 5 |
| 09 May 2024 | 0.6653 | 0.6654 | 0.6653 | 0.6654 | 0.6654 | 5 |
| 08 May 2024 | 0.6607 | 0.6612 | 0.6599 | 0.6612 | 0.6612 | 5 |
| 07 May 2024 | 0.6669 | 0.6669 | 0.6629 | 0.6629 | 0.6629 | 8 |
| 06 May 2024 | 0.6665 | 0.6668 | 0.6656 | 0.6661 | 0.6661 | 5 |
| 03 May 2024 | 0.6614 | 0.6648 | 0.6614 | 0.6648 | 0.6648 | 1 |
| 02 May 2024 | 0.6577 | 0.6608 | 0.6577 | 0.6608 | 0.6608 | 4 |
| 01 May 2024 | 0.6569 | 0.6569 | 0.6569 | 0.6569 | 0.6569 | 6 |
| 30 Apr 2024 | 0.6597 | 0.6598 | 0.6520 | 0.6520 | 0.6520 | 9 |
| 29 Apr 2024 | 0.6575 | 0.6620 | 0.6575 | 0.6604 | 0.6604 | 18 |
| 26 Apr 2024 | 0.6574 | 0.6575 | 0.6563 | 0.6575 | 0.6575 | 6 |
| 25 Apr 2024 | 0.6535 | 0.6555 | 0.6535 | 0.6551 | 0.6551 | 16 |
| 24 Apr 2024 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | - |
| 23 Apr 2024 | 0.6495 | 0.6528 | 0.6495 | 0.6528 | 0.6528 | 16 |
| 22 Apr 2024 | 0.6490 | 0.6493 | 0.6490 | 0.6493 | 0.6493 | 4 |
| 19 Apr 2024 | 0.6463 | 0.6463 | 0.6458 | 0.6458 | 0.6458 | 4 |
| 18 Apr 2024 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | - |
| 17 Apr 2024 | 0.6477 | 0.6477 | 0.6477 | 0.6477 | 0.6477 | - |
| 16 Apr 2024 | 0.6480 | 0.6480 | 0.6440 | 0.6455 | 0.6455 | 27 |
| 15 Apr 2024 | 0.6503 | 0.6503 | 0.6484 | 0.6484 | 0.6484 | 9 |
| 12 Apr 2024 | 0.6582 | 0.6582 | 0.6499 | 0.6499 | 0.6499 | 71 |
| 11 Apr 2024 | 0.6554 | 0.6582 | 0.6554 | 0.6582 | 0.6582 | 50 |
| 10 Apr 2024 | 0.6666 | 0.6666 | 0.6546 | 0.6546 | 0.6546 | 6 |
| 09 Apr 2024 | 0.6661 | 0.6661 | 0.6661 | 0.6661 | 0.6661 | - |
| 08 Apr 2024 | 0.6646 | 0.6646 | 0.6646 | 0.6646 | 0.6646 | 1 |
| 05 Apr 2024 | 0.6622 | 0.6622 | 0.6622 | 0.6622 | 0.6622 | 8 |
| 04 Apr 2024 | 0.6640 | 0.6640 | 0.6640 | 0.6640 | 0.6640 | - |
| 03 Apr 2024 | 0.6608 | 0.6608 | 0.6608 | 0.6608 | 0.6608 | - |
| 02 Apr 2024 | 0.6554 | 0.6554 | 0.6551 | 0.6551 | 0.6551 | 201 |
| 01 Apr 2024 | 0.6524 | 0.6525 | 0.6524 | 0.6525 | 0.6525 | 1 |
| 28 Mar 2024 | 0.6550 | 0.6561 | 0.6530 | 0.6561 | 0.6561 | 27 |
| 27 Mar 2024 | 0.6569 | 0.6569 | 0.6569 | 0.6569 | 0.6569 | - |
| 26 Mar 2024 | 0.6575 | 0.6575 | 0.6575 | 0.6575 | 0.6575 | - |
| 25 Mar 2024 | 0.6581 | 0.6581 | 0.6581 | 0.6581 | 0.6581 | - |
| 22 Mar 2024 | 0.6560 | 0.6564 | 0.6556 | 0.6556 | 0.6556 | 11 |
| 21 Mar 2024 | 0.6639 | 0.6639 | 0.6611 | 0.6611 | 0.6611 | 1 |
| 20 Mar 2024 | 0.6622 | 0.6622 | 0.6622 | 0.6622 | 0.6622 | - |
| 19 Mar 2024 | 0.6576 | 0.6576 | 0.6576 | 0.6576 | 0.6576 | - |
| 18 Mar 2024 | 0.6601 | 0.6601 | 0.6601 | 0.6601 | 0.6601 | - |
| 15 Mar 2024 | 0.6608 | 0.6608 | 0.6608 | 0.6608 | 0.6608 | - |
| 14 Mar 2024 | 0.6628 | 0.6628 | 0.6628 | 0.6628 | 0.6628 | 25 |
| 13 Mar 2024 | 0.6651 | 0.6672 | 0.6651 | 0.6672 | 0.6672 | 101 |
| 12 Mar 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
| 11 Mar 2024 | 0.6655 | 0.6656 | 0.6655 | 0.6656 | 0.6656 | 10 |
| 08 Mar 2024 | 0.6669 | 0.6669 | 0.6665 | 0.6669 | 0.6669 | 10 |
| 07 Mar 2024 | 0.6611 | 0.6665 | 0.6611 | 0.6665 | 0.6665 | 9 |
| 06 Mar 2024 | 0.6612 | 0.6612 | 0.6612 | 0.6612 | 0.6612 | - |
| 05 Mar 2024 | 0.6530 | 0.6549 | 0.6530 | 0.6549 | 0.6549 | 5 |
| 04 Mar 2024 | 0.6556 | 0.6556 | 0.6556 | 0.6556 | 0.6556 | - |
| 01 Mar 2024 | 0.6575 | 0.6575 | 0.6575 | 0.6575 | 0.6575 | - |
| 29 Feb 2024 | 0.6539 | 0.6539 | 0.6539 | 0.6539 | 0.6539 | - |
| 28 Feb 2024 | 0.6539 | 0.6539 | 0.6539 | 0.6539 | 0.6539 | - |
| 27 Feb 2024 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | - |
| 26 Feb 2024 | 0.6585 | 0.6585 | 0.6585 | 0.6585 | 0.6585 | - |
| 23 Feb 2024 | 0.6613 | 0.6613 | 0.6613 | 0.6613 | 0.6613 | - |
| 22 Feb 2024 | 0.6598 | 0.6604 | 0.6598 | 0.6604 | 0.6604 | 15 |
| 21 Feb 2024 | 0.6594 | 0.6594 | 0.6594 | 0.6594 | 0.6594 | - |
| 20 Feb 2024 | 0.6597 | 0.6597 | 0.6597 | 0.6597 | 0.6597 | - |
| 16 Feb 2024 | 0.6581 | 0.6581 | 0.6581 | 0.6581 | 0.6581 | - |
| 15 Feb 2024 | 0.6568 | 0.6568 | 0.6568 | 0.6568 | 0.6568 | - |
| 14 Feb 2024 | 0.6500 | 0.6534 | 0.6500 | 0.6534 | 0.6534 | 200 |
| 13 Feb 2024 | 0.6488 | 0.6488 | 0.6488 | 0.6488 | 0.6488 | - |
| 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 | 0.6529 | 0.6529 | 0.6529 | 0.6529 | 0.6529 | - |
| 07 Feb 2024 | 0.6558 | 0.6558 | 0.6558 | 0.6558 | 0.6558 | - |
| 06 Feb 2024 | 0.6558 | 0.6558 | 0.6558 | 0.6558 | 0.6558 | - |
| 05 Feb 2024 | 0.6526 | 0.6526 | 0.6526 | 0.6526 | 0.6526 | - |
| 02 Feb 2024 | 0.6561 | 0.6561 | 0.6561 | 0.6561 | 0.6561 | - |
| 01 Feb 2024 | 0.6611 | 0.6611 | 0.6611 | 0.6611 | 0.6611 | - |
| 31 Jan 2024 | 0.6636 | 0.6636 | 0.6636 | 0.6636 | 0.6636 | - |
| 30 Jan 2024 | 0.6644 | 0.6644 | 0.6644 | 0.6644 | 0.6644 | - |
| 29 Jan 2024 | 0.6617 | 0.6636 | 0.6617 | 0.6636 | 0.6636 | 2 |
| 26 Jan 2024 | 0.6618 | 0.6618 | 0.6618 | 0.6618 | 0.6618 | - |
| 25 Jan 2024 | 0.6617 | 0.6617 | 0.6617 | 0.6617 | 0.6617 | - |
| 24 Jan 2024 | 0.6618 | 0.6618 | 0.6618 | 0.6618 | 0.6618 | - |
| 23 Jan 2024 | 0.6608 | 0.6608 | 0.6608 | 0.6608 | 0.6608 | - |
| 22 Jan 2024 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | - |
| 19 Jan 2024 | 0.6633 | 0.6633 | 0.6633 | 0.6633 | 0.6633 | - |
| 18 Jan 2024 | 0.6589 | 0.6600 | 0.6589 | 0.6594 | 0.6594 | 4 |
| 17 Jan 2024 | 0.6578 | 0.6578 | 0.6578 | 0.6578 | 0.6578 | - |
| 16 Jan 2024 | 0.6660 | 0.6660 | 0.6618 | 0.6618 | 0.6618 | 8 |
| 12 Jan 2024 | 0.6720 | 0.6720 | 0.6720 | 0.6720 | 0.6720 | 15 |
| 11 Jan 2024 | 0.6723 | 0.6723 | 0.6723 | 0.6723 | 0.6723 | - |
| 10 Jan 2024 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | 0.6740 | - |
| 09 Jan 2024 | 0.6752 | 0.6752 | 0.6725 | 0.6725 | 0.6725 | 1 |
| 08 Jan 2024 | 0.6761 | 0.6761 | 0.6761 | 0.6761 | 0.6761 | - |
| 05 Jan 2024 | 0.6754 | 0.6754 | 0.6754 | 0.6754 | 0.6754 | - |
| 04 Jan 2024 | 0.6744 | 0.6746 | 0.6744 | 0.6746 | 0.6746 | 1 |
| 03 Jan 2024 | 0.6772 | 0.6772 | 0.6772 | 0.6772 | 0.6772 | - |
| 02 Jan 2024 | 0.6802 | 0.6802 | 0.6802 | 0.6802 | 0.6802 | - |
| 29 Dec 2023 | 0.6875 | 0.6875 | 0.6855 | 0.6855 | 0.6855 | 1 |
| 28 Dec 2023 | 0.6877 | 0.6877 | 0.6877 | 0.6877 | 0.6877 | - |
| 27 Dec 2023 | 0.6883 | 0.6883 | 0.6883 | 0.6883 | 0.6883 | - |
| 26 Dec 2023 | 0.6865 | 0.6865 | 0.6865 | 0.6865 | 0.6865 | - |
| 22 Dec 2023 | 0.6841 | 0.6843 | 0.6841 | 0.6843 | 0.6843 | 1 |
| 21 Dec 2023 | 0.6841 | 0.6841 | 0.6841 | 0.6841 | 0.6841 | - |
| 20 Dec 2023 | 0.6824 | 0.6824 | 0.6791 | 0.6791 | 0.6791 | 1 |
| 19 Dec 2023 | 0.6804 | 0.6804 | 0.6804 | 0.6804 | 0.6804 | - |
| *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.