New Zealand Dollar Futures,Jun- (6N=F)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.5936 | 0.5970 | 0.5920 | 0.5938 | 0.5938 | 21,978 |
| 24 Apr 2024 | 0.5934 | 0.5952 | 0.5921 | 0.5930 | 0.5930 | 28,524 |
| 23 Apr 2024 | 0.5920 | 0.5949 | 0.5903 | 0.5938 | 0.5938 | 28,524 |
| 22 Apr 2024 | 0.5892 | 0.5929 | 0.5887 | 0.5921 | 0.5921 | 23,573 |
| 19 Apr 2024 | 0.5902 | 0.5906 | 0.5853 | 0.5886 | 0.5886 | 27,693 |
| 18 Apr 2024 | 0.5918 | 0.5933 | 0.5899 | 0.5904 | 0.5904 | 21,400 |
| 17 Apr 2024 | 0.5882 | 0.5925 | 0.5860 | 0.5917 | 0.5917 | 35,711 |
| 16 Apr 2024 | 0.5903 | 0.5907 | 0.5868 | 0.5890 | 0.5890 | 33,127 |
| 15 Apr 2024 | 0.5942 | 0.5954 | 0.5899 | 0.5907 | 0.5907 | 35,016 |
| 12 Apr 2024 | 0.5997 | 0.6011 | 0.5934 | 0.5936 | 0.5936 | 36,146 |
| 11 Apr 2024 | 0.5974 | 0.6015 | 0.5969 | 0.5997 | 0.5997 | 37,875 |
| 10 Apr 2024 | 0.6061 | 0.6087 | 0.5967 | 0.5969 | 0.5969 | 53,458 |
| 09 Apr 2024 | 0.6033 | 0.6077 | 0.6032 | 0.6054 | 0.6054 | 24,422 |
| 08 Apr 2024 | 0.6008 | 0.6039 | 0.6000 | 0.6033 | 0.6033 | 22,002 |
| 05 Apr 2024 | 0.6027 | 0.6032 | 0.5986 | 0.6014 | 0.6014 | 30,107 |
| 04 Apr 2024 | 0.6011 | 0.6047 | 0.6008 | 0.6036 | 0.6036 | 30,509 |
| 03 Apr 2024 | 0.5974 | 0.6011 | 0.5953 | 0.6010 | 0.6010 | 31,654 |
| 02 Apr 2024 | 0.5953 | 0.5974 | 0.5943 | 0.5964 | 0.5964 | 27,736 |
| 01 Apr 2024 | 0.5973 | 0.5992 | 0.5939 | 0.5946 | 0.5946 | 20,495 |
| 28 Mar 2024 | 0.6004 | 0.6004 | 0.5957 | 0.5975 | 0.5975 | 33,300 |
| 27 Mar 2024 | 0.6004 | 0.6011 | 0.5988 | 0.5999 | 0.5999 | 23,507 |
| 26 Mar 2024 | 0.6005 | 0.6032 | 0.5996 | 0.6005 | 0.6005 | 25,066 |
| 25 Mar 2024 | 0.5993 | 0.6012 | 0.5986 | 0.6001 | 0.6001 | 30,767 |
| 22 Mar 2024 | 0.6043 | 0.6051 | 0.5989 | 0.5993 | 0.5993 | 28,717 |
| 21 Mar 2024 | 0.6069 | 0.6107 | 0.6039 | 0.6040 | 0.6040 | 35,966 |
| 20 Mar 2024 | 0.6052 | 0.6084 | 0.6025 | 0.6077 | 0.6077 | 39,536 |
| 19 Mar 2024 | 0.6086 | 0.6086 | 0.6033 | 0.6050 | 0.6050 | 36,417 |
| 18 Mar 2024 | 0.6089 | 0.6095 | 0.6083 | 0.6090 | 0.6090 | 24,158 |
| 15 Mar 2024 | 0.6130 | 0.6130 | 0.6081 | 0.6088 | 0.6088 | 8,046 |
| 14 Mar 2024 | 0.6157 | 0.6175 | 0.6122 | 0.6131 | 0.6131 | 38,541 |
| 13 Mar 2024 | 0.6151 | 0.6170 | 0.6145 | 0.6160 | 0.6160 | 41,668 |
| 12 Mar 2024 | 0.6170 | 0.6184 | 0.6136 | 0.6152 | 0.6152 | 43,885 |
| 11 Mar 2024 | 0.6177 | 0.6183 | 0.6160 | 0.6168 | 0.6168 | 30,118 |
| 08 Mar 2024 | 0.6174 | 0.6217 | 0.6161 | 0.6177 | 0.6177 | 35,039 |
| 07 Mar 2024 | 0.6130 | 0.6176 | 0.6126 | 0.6175 | 0.6175 | 31,665 |
| 06 Mar 2024 | 0.6085 | 0.6144 | 0.6069 | 0.6130 | 0.6130 | 30,080 |
| 05 Mar 2024 | 0.6094 | 0.6111 | 0.6071 | 0.6084 | 0.6084 | 28,470 |
| 04 Mar 2024 | 0.6107 | 0.6111 | 0.6089 | 0.6094 | 0.6094 | 19,629 |
| 01 Mar 2024 | 0.6087 | 0.6112 | 0.6079 | 0.6106 | 0.6106 | 27,259 |
| 29 Feb 2024 | 0.6098 | 0.6112 | 0.6077 | 0.6082 | 0.6082 | 36,615 |
| 28 Feb 2024 | 0.6170 | 0.6177 | 0.6083 | 0.6093 | 0.6093 | 49,489 |
| 27 Feb 2024 | 0.6170 | 0.6178 | 0.6151 | 0.6170 | 0.6170 | 22,297 |
| 26 Feb 2024 | 0.6196 | 0.6196 | 0.6162 | 0.6172 | 0.6172 | 19,923 |
| 23 Feb 2024 | 0.6194 | 0.6212 | 0.6181 | 0.6196 | 0.6196 | 22,352 |
| 22 Feb 2024 | 0.6180 | 0.6219 | 0.6177 | 0.6199 | 0.6199 | 35,774 |
| 21 Feb 2024 | 0.6165 | 0.6198 | 0.6162 | 0.6177 | 0.6177 | 31,339 |
| 20 Feb 2024 | 0.6125 | 0.6191 | 0.6124 | 0.6169 | 0.6169 | 49,562 |
| 16 Feb 2024 | 0.6108 | 0.6136 | 0.6087 | 0.6129 | 0.6129 | 29,468 |
| 15 Feb 2024 | 0.6087 | 0.6127 | 0.6080 | 0.6113 | 0.6113 | 28,371 |
| 14 Feb 2024 | 0.6061 | 0.6092 | 0.6051 | 0.6084 | 0.6084 | 24,921 |
| 13 Feb 2024 | 0.6129 | 0.6130 | 0.6050 | 0.6050 | 0.6050 | 32,110 |
| 12 Feb 2024 | 0.6146 | 0.6151 | 0.6120 | 0.6129 | 0.6129 | 20,812 |
| 09 Feb 2024 | 0.6096 | 0.6159 | 0.6094 | 0.6148 | 0.6148 | 32,988 |
| 08 Feb 2024 | 0.6114 | 0.6124 | 0.6079 | 0.6091 | 0.6091 | 20,524 |
| 07 Feb 2024 | 0.6098 | 0.6125 | 0.6093 | 0.6108 | 0.6108 | 29,481 |
| 06 Feb 2024 | 0.6054 | 0.6101 | 0.6047 | 0.6076 | 0.6076 | 28,504 |
| 05 Feb 2024 | 0.6064 | 0.6082 | 0.6039 | 0.6053 | 0.6053 | 37,292 |
| 02 Feb 2024 | 0.6145 | 0.6161 | 0.6058 | 0.6072 | 0.6072 | 36,015 |
| 01 Feb 2024 | 0.6116 | 0.6145 | 0.6080 | 0.6137 | 0.6137 | 40,915 |
| 31 Jan 2024 | 0.6135 | 0.6174 | 0.6102 | 0.6147 | 0.6147 | 58,038 |
| 30 Jan 2024 | 0.6133 | 0.6151 | 0.6105 | 0.6134 | 0.6134 | 33,160 |
| 29 Jan 2024 | 0.6092 | 0.6144 | 0.6086 | 0.6115 | 0.6115 | 25,585 |
| 26 Jan 2024 | 0.6112 | 0.6122 | 0.6090 | 0.6095 | 0.6095 | 20,040 |
| 25 Jan 2024 | 0.6109 | 0.6133 | 0.6100 | 0.6112 | 0.6112 | 30,482 |
| 24 Jan 2024 | 0.6104 | 0.6149 | 0.6089 | 0.6112 | 0.6112 | 44,577 |
| 23 Jan 2024 | 0.6073 | 0.6118 | 0.6062 | 0.6083 | 0.6083 | 40,396 |
| 22 Jan 2024 | 0.6115 | 0.6139 | 0.6071 | 0.6083 | 0.6083 | 27,146 |
| 19 Jan 2024 | 0.6116 | 0.6127 | 0.6090 | 0.6113 | 0.6113 | 26,499 |
| 18 Jan 2024 | 0.6115 | 0.6136 | 0.6095 | 0.6102 | 0.6102 | 34,178 |
| 17 Jan 2024 | 0.6137 | 0.6152 | 0.6089 | 0.6104 | 0.6104 | 38,886 |
| 16 Jan 2024 | 0.6240 | 0.6243 | 0.6127 | 0.6137 | 0.6137 | 57,794 |
| 12 Jan 2024 | 0.6234 | 0.6279 | 0.6230 | 0.6247 | 0.6247 | 32,550 |
| 11 Jan 2024 | 0.6227 | 0.6270 | 0.6197 | 0.6235 | 0.6235 | 35,866 |
| 10 Jan 2024 | 0.6240 | 0.6255 | 0.6217 | 0.6229 | 0.6229 | 21,132 |
| 09 Jan 2024 | 0.6252 | 0.6269 | 0.6227 | 0.6239 | 0.6239 | 23,454 |
| 08 Jan 2024 | 0.6245 | 0.6263 | 0.6215 | 0.6252 | 0.6252 | 23,857 |
| 05 Jan 2024 | 0.6237 | 0.6280 | 0.6182 | 0.6247 | 0.6247 | 37,023 |
| 04 Jan 2024 | 0.6248 | 0.6288 | 0.6223 | 0.6230 | 0.6230 | 25,678 |
| 03 Jan 2024 | 0.6252 | 0.6277 | 0.6220 | 0.6245 | 0.6245 | 32,623 |
| 02 Jan 2024 | 0.6322 | 0.6324 | 0.6251 | 0.6253 | 0.6253 | 25,393 |
| 29 Dec 2023 | 0.6337 | 0.6360 | 0.6306 | 0.6323 | 0.6323 | 23,598 |
| 28 Dec 2023 | 0.6344 | 0.6371 | 0.6327 | 0.6332 | 0.6332 | 23,804 |
| 27 Dec 2023 | 0.6332 | 0.6350 | 0.6319 | 0.6337 | 0.6337 | 17,930 |
| 26 Dec 2023 | 0.6301 | 0.6334 | 0.6301 | 0.6334 | 0.6334 | 10,958 |
| 22 Dec 2023 | 0.6291 | 0.6320 | 0.6277 | 0.6298 | 0.6298 | 27,618 |
| 21 Dec 2023 | 0.6248 | 0.6298 | 0.6241 | 0.6288 | 0.6288 | 27,969 |
| 20 Dec 2023 | 0.6274 | 0.6301 | 0.6248 | 0.6269 | 0.6269 | 26,684 |
| 19 Dec 2023 | 0.6213 | 0.6274 | 0.6211 | 0.6267 | 0.6267 | 25,341 |
| 18 Dec 2023 | 0.6207 | 0.6241 | 0.6207 | 0.6216 | 0.6216 | 24,334 |
| 15 Dec 2023 | 0.6200 | 0.6230 | 0.6179 | 0.6209 | 0.6209 | 9,934 |
| 14 Dec 2023 | 0.6176 | 0.6250 | 0.6174 | 0.6206 | 0.6206 | 40,436 |
| 13 Dec 2023 | 0.6133 | 0.6214 | 0.6084 | 0.6205 | 0.6205 | 61,284 |
| 12 Dec 2023 | 0.6119 | 0.6170 | 0.6105 | 0.6128 | 0.6128 | 48,876 |
| 11 Dec 2023 | 0.6123 | 0.6133 | 0.6105 | 0.6126 | 0.6126 | 26,219 |
| 08 Dec 2023 | 0.6166 | 0.6176 | 0.6104 | 0.6125 | 0.6125 | 31,027 |
| 07 Dec 2023 | 0.6138 | 0.6194 | 0.6114 | 0.6173 | 0.6173 | 33,178 |
| 06 Dec 2023 | 0.6129 | 0.6177 | 0.6129 | 0.6144 | 0.6144 | 26,101 |
| 05 Dec 2023 | 0.6163 | 0.6174 | 0.6126 | 0.6129 | 0.6129 | 29,950 |
| 04 Dec 2023 | 0.6206 | 0.6223 | 0.6151 | 0.6165 | 0.6165 | 33,301 |
| 01 Dec 2023 | 0.6154 | 0.6212 | 0.6151 | 0.6202 | 0.6202 | 33,146 |
| *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.