Canadian Dollar Futures,Jun-202 (6CM24.CME)

CME - CME Delayed price. Currency in USD

Add to watchlist

0.7321

-0.0005

(-0.06%)

At close: 04:59PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.7328	0.7341	0.7308	0.7329	0.7329	87,883
25 Apr 2024	0.7304	0.7332	0.7289	0.7326	0.7326	87,883
24 Apr 2024	0.7326	0.7330	0.7290	0.7303	0.7303	76,066
23 Apr 2024	0.7307	0.7329	0.7298	0.7326	0.7326	101,510
22 Apr 2024	0.7282	0.7313	0.7278	0.7309	0.7309	72,559
19 Apr 2024	0.7270	0.7293	0.7250	0.7278	0.7278	93,854
18 Apr 2024	0.7269	0.7283	0.7262	0.7266	0.7266	72,716
17 Apr 2024	0.7239	0.7275	0.7233	0.7268	0.7268	78,388
16 Apr 2024	0.7260	0.7266	0.7229	0.7248	0.7248	111,464
15 Apr 2024	0.7268	0.7293	0.7257	0.7258	0.7258	98,137
12 Apr 2024	0.7311	0.7315	0.7260	0.7261	0.7261	98,258
11 Apr 2024	0.7315	0.7326	0.7293	0.7315	0.7315	121,277
10 Apr 2024	0.7377	0.7385	0.7305	0.7311	0.7311	190,929
09 Apr 2024	0.7376	0.7390	0.7362	0.7370	0.7370	70,528
08 Apr 2024	0.7365	0.7377	0.7351	0.7373	0.7373	65,935
05 Apr 2024	0.7393	0.7394	0.7335	0.7366	0.7366	157,357
04 Apr 2024	0.7401	0.7428	0.7383	0.7394	0.7394	95,458
03 Apr 2024	0.7380	0.7409	0.7367	0.7399	0.7399	80,565
02 Apr 2024	0.7376	0.7384	0.7369	0.7376	0.7376	56,242
01 Apr 2024	0.7395	0.7408	0.7368	0.7370	0.7370	74,162
28 Mar 2024	0.7379	0.7402	0.7354	0.7394	0.7394	93,860
27 Mar 2024	0.7370	0.7381	0.7358	0.7375	0.7375	68,630
26 Mar 2024	0.7370	0.7388	0.7368	0.7373	0.7373	56,623
25 Mar 2024	0.7359	0.7378	0.7354	0.7371	0.7371	63,672
22 Mar 2024	0.7401	0.7405	0.7354	0.7356	0.7356	91,438
21 Mar 2024	0.7422	0.7442	0.7394	0.7398	0.7398	109,404
20 Mar 2024	0.7382	0.7427	0.7360	0.7420	0.7420	104,812
19 Mar 2024	0.7400	0.7400	0.7356	0.7381	0.7381	136,060
18 Mar 2024	0.7394	0.7405	0.7390	0.7400	0.7400	68,453
15 Mar 2024	0.7400	0.7412	0.7389	0.7395	0.7395	128,117
14 Mar 2024	0.7434	0.7440	0.7394	0.7399	0.7399	127,193
13 Mar 2024	0.7423	0.7440	0.7419	0.7436	0.7436	91,720
12 Mar 2024	0.7427	0.7437	0.7404	0.7420	0.7420	49,747
11 Mar 2024	0.7426	0.7434	0.7412	0.7426	0.7426	25,463
08 Mar 2024	0.7442	0.7462	0.7419	0.7427	0.7427	12,458
07 Mar 2024	0.7410	0.7443	0.7405	0.7442	0.7442	2,954
06 Mar 2024	0.7369	0.7419	0.7365	0.7409	0.7409	4,016
05 Mar 2024	0.7379	0.7388	0.7362	0.7368	0.7368	2,887
04 Mar 2024	0.7389	0.7394	0.7373	0.7375	0.7375	1,817
01 Mar 2024	0.7381	0.7394	0.7363	0.7387	0.7387	2,019
29 Feb 2024	0.7379	0.7396	0.7366	0.7377	0.7377	786
28 Feb 2024	0.7406	0.7406	0.7362	0.7376	0.7376	2,475
27 Feb 2024	0.7417	0.7428	0.7399	0.7404	0.7404	1,935
26 Feb 2024	0.7416	0.7419	0.7405	0.7412	0.7412	1,898
23 Feb 2024	0.7423	0.7440	0.7411	0.7419	0.7419	1,342
22 Feb 2024	0.7422	0.7452	0.7415	0.7426	0.7426	1,213
21 Feb 2024	0.7406	0.7420	0.7400	0.7418	0.7418	268
20 Feb 2024	0.7429	0.7436	0.7404	0.7407	0.7407	1,639
16 Feb 2024	0.7438	0.7438	0.7416	0.7424	0.7424	248
15 Feb 2024	0.7395	0.7438	0.7394	0.7436	0.7436	460
14 Feb 2024	0.7383	0.7401	0.7382	0.7394	0.7394	420
13 Feb 2024	0.7443	0.7451	0.7372	0.7372	0.7372	626
12 Feb 2024	0.7441	0.7455	0.7434	0.7443	0.7443	67
09 Feb 2024	0.7439	0.7462	0.7429	0.7440	0.7440	193
08 Feb 2024	0.7441	0.7447	0.7426	0.7442	0.7442	353
07 Feb 2024	0.7425	0.7443	0.7425	0.7437	0.7437	643
06 Feb 2024	0.7412	0.7431	0.7398	0.7429	0.7429	990
05 Feb 2024	0.7433	0.7436	0.7396	0.7400	0.7400	694
02 Feb 2024	0.7485	0.7491	0.7434	0.7441	0.7441	365
01 Feb 2024	0.7455	0.7491	0.7440	0.7481	0.7481	904
31 Jan 2024	0.7472	0.7491	0.7450	0.7473	0.7473	407
30 Jan 2024	0.7467	0.7476	0.7449	0.7475	0.7475	466
29 Jan 2024	0.7447	0.7469	0.7441	0.7457	0.7457	261
26 Jan 2024	0.7430	0.7465	0.7429	0.7448	0.7448	344
25 Jan 2024	0.7411	0.7436	0.7407	0.7430	0.7430	282
24 Jan 2024	0.7442	0.7457	0.7406	0.7412	0.7412	256
23 Jan 2024	0.7430	0.7442	0.7426	0.7437	0.7437	179
22 Jan 2024	0.7457	0.7464	0.7430	0.7434	0.7434	512
19 Jan 2024	0.7426	0.7457	0.7426	0.7456	0.7456	123
18 Jan 2024	0.7422	0.7429	0.7409	0.7418	0.7418	294
17 Jan 2024	0.7426	0.7426	0.7399	0.7410	0.7410	274
16 Jan 2024	0.7471	0.7483	0.7420	0.7424	0.7424	883
12 Jan 2024	0.7487	0.7507	0.7473	0.7473	0.7473	443
11 Jan 2024	0.7495	0.7502	0.7454	0.7479	0.7479	159
10 Jan 2024	0.7490	0.7495	0.7480	0.7490	0.7490	35
09 Jan 2024	0.7509	0.7509	0.7470	0.7480	0.7480	145
08 Jan 2024	0.7503	0.7508	0.7479	0.7505	0.7505	70
05 Jan 2024	0.7500	0.7538	0.7481	0.7498	0.7498	132
04 Jan 2024	0.7507	0.7523	0.7498	0.7502	0.7502	164
03 Jan 2024	0.7520	0.7520	0.7495	0.7504	0.7504	129
02 Jan 2024	0.7559	0.7572	0.7516	0.7519	0.7519	301
29 Dec 2023	0.7558	0.7602	0.7558	0.7570	0.7570	94
28 Dec 2023	0.7592	0.7599	0.7574	0.7574	0.7574	74
27 Dec 2023	0.7588	0.7602	0.7584	0.7585	0.7585	116
26 Dec 2023	0.7560	0.7595	0.7560	0.7592	0.7592	107
22 Dec 2023	0.7546	0.7581	0.7541	0.7559	0.7559	170
21 Dec 2023	0.7505	0.7547	0.7505	0.7542	0.7542	65
20 Dec 2023	0.7516	0.7530	0.7498	0.7514	0.7514	125
19 Dec 2023	0.7510	0.7517	0.7510	0.7517	0.7517	61
18 Dec 2023	0.7499	0.7509	0.7478	0.7487	0.7487	20
15 Dec 2023	0.7474	0.7503	0.7474	0.7498	0.7498	159
14 Dec 2023	0.7430	0.7484	0.7430	0.7477	0.7477	401
13 Dec 2023	0.7398	0.7426	0.7379	0.7426	0.7426	107
12 Dec 2023	0.7398	0.7398	0.7367	0.7376	0.7376	43
11 Dec 2023	0.7394	0.7395	0.7390	0.7390	0.7390	68
08 Dec 2023	0.7380	0.7394	0.7373	0.7383	0.7383	110
07 Dec 2023	0.7373	0.7380	0.7371	0.7378	0.7378	46
06 Dec 2023	0.7387	0.7400	0.7382	0.7382	0.7382	45
05 Dec 2023	0.7395	0.7396	0.7380	0.7383	0.7383	80
04 Dec 2023	0.7408	0.7409	0.7405	0.7406	0.7406	262
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,366.51-2,210.86(-2.24%)

Canadian Dollar Futures,Jun-202 (6CM24.CME)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,366.51
-2,210.86(-2.24%)