Australia markets open in 2 hours 6 minutes

AUD/USD 100 - NYCC - Jun24 (KAU=F)

ICE Futures - ICE Futures Delayed price. Currency in USD
Add to watchlist
0.6607-0.0029 (-0.44%)
As of 04:51PM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.66030.66250.66020.66070.660712
06 May 20240.66330.66430.66290.66360.663621
03 May 20240.65890.66510.65890.66220.662221
02 May 20240.65500.65790.65310.65820.658223
01 May 20240.64890.65430.64890.65420.654245
30 Apr 20240.65350.65430.64840.64920.649234
29 Apr 20240.65640.65790.65640.65790.657917
26 Apr 20240.65500.65630.65360.65490.654927
25 Apr 20240.65390.65400.64980.65240.652412
24 Apr 20240.65190.65190.64940.65040.650420
23 Apr 20240.64650.65030.64620.64980.649828
22 Apr 20240.64410.64610.64410.64630.64637
19 Apr 20240.64280.64420.64210.64280.642815
18 Apr 20240.64560.64600.64290.64310.64318
17 Apr 20240.64360.64460.64210.64470.644723
16 Apr 20240.64330.64350.64070.64240.642421
15 Apr 20240.64940.64980.64510.64530.645321
12 Apr 20240.65220.65290.64700.64690.646930
11 Apr 20240.65280.65560.65280.65520.655228
10 Apr 20240.66380.66380.65110.65140.651437
09 Apr 20240.66230.66560.66230.66340.663426
08 Apr 20240.65980.66190.65980.66180.661813
05 Apr 20240.66000.66000.65650.65940.659416
04 Apr 20240.66110.66310.65960.66140.661427
03 Apr 20240.65220.65790.65220.65820.658218
02 Apr 20240.65200.65340.65150.65250.652518
01 Apr 20240.65290.65290.64970.64970.649714
28 Mar 20240.65130.65380.65030.65330.6533-
27 Mar 20240.65360.65460.65290.65430.654312
26 Mar 20240.65540.65720.65440.65490.654916
25 Mar 20240.65430.65620.65420.65540.655420
22 Mar 20240.65320.65450.65280.65310.653120
21 Mar 20240.66330.66330.65790.65850.658524
20 Mar 20240.65400.66010.65300.65940.659420
19 Mar 20240.65320.65510.65220.65470.654719
18 Mar 20240.65640.65640.65640.65640.65647
15 Mar 20240.65640.65640.65640.65640.6564-
14 Mar 20240.66220.66270.66030.65820.658215
13 Mar 20240.66110.66360.66110.66260.662610
12 Mar 20240.66160.66320.65930.66050.660518
11 Mar 20240.66100.66190.66100.66120.66125
08 Mar 20240.66350.66660.66250.66270.662716
07 Mar 20240.65920.66220.65920.66230.662326
06 Mar 20240.65180.65750.65180.65690.656944
05 Mar 20240.64860.65200.64850.65060.650632
04 Mar 20240.65210.65250.65120.65130.65138
01 Mar 20240.64950.65360.64950.65340.653421
29 Feb 20240.64960.65290.64960.64970.649719
28 Feb 20240.65100.65100.64950.64960.649612
27 Feb 20240.65600.65600.65460.65460.65469
26 Feb 20240.65530.65540.65320.65400.65409
23 Feb 20240.65800.65810.65600.65690.656920
22 Feb 20240.65980.65990.65480.65600.656038
21 Feb 20240.65700.65700.65400.65510.655113
20 Feb 20240.65390.65800.65390.65550.655520
16 Feb 20240.65260.65390.65040.65390.653914
15 Feb 20240.65040.65310.65040.65280.652816
14 Feb 20240.64840.65000.64820.64960.649616
13 Feb 20240.64850.64900.64590.64490.644915
12 Feb 20240.65360.65360.65360.65350.65351
09 Feb 20240.65100.65360.65100.65280.652819
08 Feb 20240.65040.65040.64900.64960.649617
07 Feb 20240.65290.65420.65280.65260.652613
06 Feb 20240.65100.65390.64950.65260.652624
05 Feb 20240.65090.65100.64790.64900.649013
02 Feb 20240.66020.66110.65140.65260.652634
01 Feb 20240.65340.65820.65230.65820.658232
31 Jan 20240.65850.66260.65700.66050.660565
30 Jan 20240.66210.66210.65890.66150.661523
29 Jan 20240.66070.66180.65950.66080.660816
26 Jan 20240.66070.66120.65870.65920.659214
25 Jan 20240.66000.66180.65930.65920.659220
24 Jan 20240.66010.66280.65870.65900.659039
23 Jan 20240.66030.66080.65710.65820.658211
22 Jan 20240.65950.66040.65720.65830.65837
19 Jan 20240.65960.66120.65890.66070.660719
18 Jan 20240.65660.65860.65650.65710.657117
17 Jan 20240.65640.65710.65420.65550.655523
16 Jan 20240.66320.66410.65950.65970.659784
12 Jan 20240.66940.67410.66940.67010.670119
11 Jan 20240.67190.67250.66620.67010.670133
10 Jan 20240.67230.67230.67030.67150.67159
09 Jan 20240.67070.67110.66930.66980.669815
08 Jan 20240.67010.67340.66940.67370.673717
05 Jan 20240.67140.67570.66720.67290.672929
04 Jan 20240.67650.67650.67140.67190.671913
03 Jan 20240.67720.67720.67220.67460.674637
02 Jan 20240.68340.68340.67750.67770.677723
29 Dec 20230.68410.68430.68050.68300.6830-
28 Dec 20230.68580.68630.68470.68510.685115
27 Dec 20230.68550.68630.68550.68590.68594
26 Dec 20230.68240.68370.68230.68410.68419
22 Dec 20230.68120.68400.68120.68200.6820-
21 Dec 20230.67700.68200.67700.68160.681630
20 Dec 20230.67840.67960.67580.67650.676524
19 Dec 20230.67440.67900.67440.67790.677916
18 Dec 20230.67090.67090.67090.67090.670916
15 Dec 20230.67070.67070.67070.67070.6707-
14 Dec 20230.67000.67160.66900.66970.669719
13 Dec 20230.65570.66730.65540.66660.666633
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...