Australian Dollar Futures,Dec-2 (6AZ25.CME)
CME - CME Delayed price. Currency in USD
Add to watchlist
At close: 11:36AM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.6662 | 0.6662 | 0.6662 | 0.6662 | 0.6662 | - |
| 09 May 2024 | 0.6671 | 0.6671 | 0.6671 | 0.6671 | 0.6671 | - |
| 08 May 2024 | 0.6632 | 0.6632 | 0.6632 | 0.6632 | 0.6632 | - |
| 07 May 2024 | 0.6651 | 0.6651 | 0.6651 | 0.6651 | 0.6651 | - |
| 06 May 2024 | 0.6674 | 0.6674 | 0.6674 | 0.6674 | 0.6674 | - |
| 03 May 2024 | 0.6663 | 0.6663 | 0.6663 | 0.6663 | 0.6663 | - |
| 02 May 2024 | 0.6628 | 0.6628 | 0.6628 | 0.6628 | 0.6628 | - |
| 01 May 2024 | 0.6592 | 0.6592 | 0.6592 | 0.6592 | 0.6592 | - |
| 30 Apr 2024 | 0.6546 | 0.6546 | 0.6546 | 0.6546 | 0.6546 | - |
| 29 Apr 2024 | 0.6626 | 0.6626 | 0.6626 | 0.6626 | 0.6626 | - |
| 26 Apr 2024 | 0.6597 | 0.6597 | 0.6597 | 0.6597 | 0.6597 | - |
| 25 Apr 2024 | 0.6575 | 0.6575 | 0.6575 | 0.6575 | 0.6575 | - |
| 24 Apr 2024 | 0.6553 | 0.6553 | 0.6553 | 0.6553 | 0.6553 | - |
| 23 Apr 2024 | 0.6561 | 0.6561 | 0.6561 | 0.6561 | 0.6561 | - |
| 22 Apr 2024 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | - |
| 19 Apr 2024 | 0.6496 | 0.6496 | 0.6496 | 0.6496 | 0.6496 | - |
| 18 Apr 2024 | 0.6496 | 0.6496 | 0.6496 | 0.6496 | 0.6496 | - |
| 17 Apr 2024 | 0.6508 | 0.6508 | 0.6508 | 0.6508 | 0.6508 | - |
| 16 Apr 2024 | 0.6490 | 0.6490 | 0.6490 | 0.6490 | 0.6490 | - |
| 15 Apr 2024 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | - |
| 12 Apr 2024 | 0.6534 | 0.6534 | 0.6534 | 0.6534 | 0.6534 | - |
| 11 Apr 2024 | 0.6619 | 0.6619 | 0.6619 | 0.6619 | 0.6619 | - |
| 10 Apr 2024 | 0.6586 | 0.6586 | 0.6586 | 0.6586 | 0.6586 | - |
| 09 Apr 2024 | 0.6693 | 0.6693 | 0.6693 | 0.6693 | 0.6693 | - |
| 08 Apr 2024 | 0.6676 | 0.6676 | 0.6676 | 0.6676 | 0.6676 | - |
| 05 Apr 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
| 04 Apr 2024 | 0.6666 | 0.6666 | 0.6666 | 0.6666 | 0.6666 | - |
| 03 Apr 2024 | 0.6632 | 0.6632 | 0.6632 | 0.6632 | 0.6632 | - |
| 02 Apr 2024 | 0.6577 | 0.6577 | 0.6577 | 0.6577 | 0.6577 | - |
| 01 Apr 2024 | 0.6560 | 0.6560 | 0.6558 | 0.6558 | 0.6558 | 1 |
| 28 Mar 2024 | 0.6586 | 0.6586 | 0.6586 | 0.6586 | 0.6586 | - |
| 27 Mar 2024 | 0.6591 | 0.6591 | 0.6591 | 0.6591 | 0.6591 | - |
| 26 Mar 2024 | 0.6597 | 0.6597 | 0.6597 | 0.6597 | 0.6597 | - |
| 25 Mar 2024 | 0.6603 | 0.6603 | 0.6603 | 0.6603 | 0.6603 | - |
| 22 Mar 2024 | 0.6576 | 0.6576 | 0.6576 | 0.6576 | 0.6576 | - |
| 21 Mar 2024 | 0.6628 | 0.6628 | 0.6628 | 0.6628 | 0.6628 | - |
| 20 Mar 2024 | 0.6645 | 0.6645 | 0.6645 | 0.6645 | 0.6645 | - |
| 19 Mar 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 18 Mar 2024 | 0.6625 | 0.6625 | 0.6625 | 0.6625 | 0.6625 | - |
| 15 Mar 2024 | 0.6629 | 0.6629 | 0.6629 | 0.6629 | 0.6629 | - |
| 14 Mar 2024 | 0.6645 | 0.6645 | 0.6645 | 0.6645 | 0.6645 | - |
| 13 Mar 2024 | 0.6688 | 0.6688 | 0.6688 | 0.6688 | 0.6688 | - |
| 12 Mar 2024 | 0.6666 | 0.6666 | 0.6666 | 0.6666 | 0.6666 | - |
| 11 Mar 2024 | 0.6669 | 0.6669 | 0.6669 | 0.6669 | 0.6669 | - |
| 08 Mar 2024 | 0.6678 | 0.6678 | 0.6678 | 0.6678 | 0.6678 | - |
| 07 Mar 2024 | 0.6678 | 0.6678 | 0.6678 | 0.6678 | 0.6678 | - |
| 06 Mar 2024 | 0.6622 | 0.6622 | 0.6622 | 0.6622 | 0.6622 | - |
| 05 Mar 2024 | 0.6560 | 0.6560 | 0.6560 | 0.6560 | 0.6560 | - |
| 04 Mar 2024 | 0.6568 | 0.6568 | 0.6568 | 0.6568 | 0.6568 | - |
| 01 Mar 2024 | 0.6583 | 0.6583 | 0.6583 | 0.6583 | 0.6583 | - |
| 29 Feb 2024 | 0.6553 | 0.6553 | 0.6553 | 0.6553 | 0.6553 | - |
| 28 Feb 2024 | 0.6554 | 0.6554 | 0.6554 | 0.6554 | 0.6554 | - |
| 27 Feb 2024 | 0.6607 | 0.6607 | 0.6607 | 0.6607 | 0.6607 | - |
| 26 Feb 2024 | 0.6601 | 0.6601 | 0.6601 | 0.6601 | 0.6601 | - |
| 23 Feb 2024 | 0.6626 | 0.6626 | 0.6626 | 0.6626 | 0.6626 | - |
| 22 Feb 2024 | 0.6618 | 0.6618 | 0.6618 | 0.6618 | 0.6618 | - |
| 21 Feb 2024 | 0.6605 | 0.6605 | 0.6605 | 0.6605 | 0.6605 | - |
| 20 Feb 2024 | 0.6607 | 0.6607 | 0.6607 | 0.6607 | 0.6607 | - |
| 16 Feb 2024 | 0.6589 | 0.6589 | 0.6589 | 0.6589 | 0.6589 | - |
| 15 Feb 2024 | 0.6574 | 0.6574 | 0.6574 | 0.6574 | 0.6574 | - |
| 14 Feb 2024 | 0.6535 | 0.6535 | 0.6535 | 0.6535 | 0.6535 | - |
| 13 Feb 2024 | 0.6489 | 0.6489 | 0.6489 | 0.6489 | 0.6489 | - |
| 12 Feb 2024 | 0.6563 | 0.6563 | 0.6563 | 0.6563 | 0.6563 | - |
| 09 Feb 2024 | 0.6558 | 0.6558 | 0.6558 | 0.6558 | 0.6558 | - |
| 08 Feb 2024 | 0.6528 | 0.6528 | 0.6528 | 0.6528 | 0.6528 | - |
| 07 Feb 2024 | 0.6556 | 0.6556 | 0.6556 | 0.6556 | 0.6556 | - |
| 06 Feb 2024 | 0.6556 | 0.6556 | 0.6556 | 0.6556 | 0.6556 | - |
| 05 Feb 2024 | 0.6524 | 0.6524 | 0.6524 | 0.6524 | 0.6524 | - |
| 02 Feb 2024 | 0.6557 | 0.6557 | 0.6557 | 0.6557 | 0.6557 | - |
| 01 Feb 2024 | 0.6603 | 0.6603 | 0.6603 | 0.6603 | 0.6603 | - |
| 31 Jan 2024 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | - |
| 30 Jan 2024 | 0.6633 | 0.6633 | 0.6633 | 0.6633 | 0.6633 | - |
| 29 Jan 2024 | 0.6622 | 0.6622 | 0.6622 | 0.6622 | 0.6622 | - |
| 26 Jan 2024 | 0.6603 | 0.6603 | 0.6603 | 0.6603 | 0.6603 | - |
| 25 Jan 2024 | 0.6599 | 0.6599 | 0.6599 | 0.6599 | 0.6599 | - |
| 24 Jan 2024 | 0.6601 | 0.6601 | 0.6601 | 0.6601 | 0.6601 | - |
| 23 Jan 2024 | 0.6589 | 0.6589 | 0.6589 | 0.6589 | 0.6589 | - |
| 22 Jan 2024 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | - |
| 19 Jan 2024 | 0.6612 | 0.6612 | 0.6612 | 0.6612 | 0.6612 | - |
| 18 Jan 2024 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | - |
| 17 Jan 2024 | 0.6554 | 0.6554 | 0.6554 | 0.6554 | 0.6554 | - |
| 16 Jan 2024 | 0.6600 | 0.6600 | 0.6592 | 0.6592 | 0.6592 | 1 |
| 12 Jan 2024 | 0.6698 | 0.6698 | 0.6698 | 0.6698 | 0.6698 | 1 |
| 11 Jan 2024 | 0.6704 | 0.6704 | 0.6704 | 0.6704 | 0.6704 | - |
| 10 Jan 2024 | 0.6723 | 0.6723 | 0.6723 | 0.6723 | 0.6723 | - |
| 09 Jan 2024 | 0.6709 | 0.6709 | 0.6709 | 0.6709 | 0.6709 | - |
| 08 Jan 2024 | 0.6743 | 0.6743 | 0.6743 | 0.6743 | 0.6743 | - |
| 05 Jan 2024 | 0.6732 | 0.6732 | 0.6732 | 0.6732 | 0.6732 | - |
| 04 Jan 2024 | 0.6729 | 0.6729 | 0.6729 | 0.6729 | 0.6729 | - |
| 03 Jan 2024 | 0.6754 | 0.6754 | 0.6754 | 0.6754 | 0.6754 | - |
| 02 Jan 2024 | 0.6784 | 0.6784 | 0.6784 | 0.6784 | 0.6784 | - |
| 29 Dec 2023 | 0.6837 | 0.6837 | 0.6837 | 0.6837 | 0.6837 | - |
| 28 Dec 2023 | 0.6859 | 0.6859 | 0.6859 | 0.6859 | 0.6859 | - |
| 27 Dec 2023 | 0.6863 | 0.6863 | 0.6863 | 0.6863 | 0.6863 | - |
| 26 Dec 2023 | 0.6843 | 0.6843 | 0.6843 | 0.6843 | 0.6843 | - |
| 22 Dec 2023 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | - |
| 21 Dec 2023 | 0.6819 | 0.6819 | 0.6819 | 0.6819 | 0.6819 | - |
| 20 Dec 2023 | 0.6772 | 0.6772 | 0.6772 | 0.6772 | 0.6772 | - |
| 19 Dec 2023 | 0.6785 | 0.6785 | 0.6785 | 0.6785 | 0.6785 | - |
| 18 Dec 2023 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | 0.6730 | - |
| *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.