Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 7 hours 14 minutes

S&P Futures
4,604.50
-3.00(-0.07%)
Dow Futures
36,280.00
0.00(0.00%)
Nasdaq Futures
16,060.00
-38.25(-0.24%)
Russell 2000 Futures
1,883.20
+1.10(+0.06%)
Crude Oil
71.76
+0.53(+0.74%)
Gold
2,014.00
-0.50(-0.02%)

Advertisement

Canadian Dollar Futures,Dec-202 (6C=F)

CME - CME Delayed Price. Currency in USD

0.7362

-0.0001

(-0.01%)

As of 02:06AM EST. Market open.

Advertisement

Time Period:

Dec 11, 2022 - Dec 11, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 11, 2023	0.7362	0.7365	0.7351	0.7362	0.7362	6,911
Dec 08, 2023	0.7354	0.7380	0.7348	0.7362	0.7362	56,232
Dec 07, 2023	0.7357	0.7363	0.7343	0.7358	0.7358	56,232
Dec 06, 2023	0.7358	0.7382	0.7356	0.7361	0.7361	64,394
Dec 05, 2023	0.7388	0.7388	0.7357	0.7362	0.7362	64,351
Dec 04, 2023	0.7412	0.7419	0.7375	0.7386	0.7386	67,989
Dec 01, 2023	0.7376	0.7416	0.7375	0.7412	0.7412	86,033
Nov 30, 2023	0.7361	0.7380	0.7340	0.7372	0.7372	100,322
Nov 29, 2023	0.7370	0.7387	0.7347	0.7363	0.7363	72,408
Nov 28, 2023	0.7346	0.7377	0.7346	0.7373	0.7373	83,781
Nov 27, 2023	0.7339	0.7347	0.7322	0.7342	0.7342	75,815
Nov 24, 2023	0.7308	0.7358	0.7295	0.7350	0.7350	115,896
Nov 23, 2023	-	-	-	-	-	-
Nov 22, 2023	0.7301	0.7309	0.7267	0.7301	0.7301	67,562
Nov 21, 2023	0.7290	0.7312	0.7285	0.7301	0.7301	65,830
Nov 20, 2023	0.7293	0.7307	0.7276	0.7290	0.7290	53,502
Nov 17, 2023	0.7272	0.7298	0.7265	0.7292	0.7292	60,244
Nov 16, 2023	0.7312	0.7315	0.7261	0.7270	0.7270	76,711
Nov 15, 2023	0.7307	0.7327	0.7297	0.7312	0.7312	77,707
Nov 14, 2023	0.7232	0.7282	0.7230	0.7282	0.7282	90,869
Nov 13, 2023	0.7232	0.7253	0.7232	0.7247	0.7247	21
Nov 10, 2023	0.7248	0.7248	0.7219	0.7241	0.7241	34
Nov 09, 2023	0.7254	0.7262	0.7240	0.7240	0.7240	13
Nov 08, 2023	0.7262	0.7262	0.7240	0.7245	0.7245	13
Nov 07, 2023	0.7302	0.7303	0.7260	0.7268	0.7268	22
Nov 06, 2023	0.7322	0.7326	0.7306	0.7306	0.7306	12
Nov 02, 2023	0.7294	0.7322	0.7294	0.7322	0.7322	8
Nov 01, 2023	0.7232	0.7280	0.7232	0.7272	0.7272	114
Oct 31, 2023	0.7203	0.7208	0.7201	0.7205	0.7205	12
Oct 30, 2023	0.7233	0.7238	0.7205	0.7213	0.7213	18
Oct 29, 2023	0.7211	0.7240	0.7211	0.7236	0.7236	88
Oct 26, 2023	0.7240	0.7240	0.7207	0.7207	0.7207	64
Oct 25, 2023	0.7248	0.7248	0.7228	0.7240	0.7240	26
Oct 24, 2023	0.7279	0.7279	0.7247	0.7250	0.7250	35
Oct 23, 2023	0.7318	0.7319	0.7273	0.7286	0.7286	48
Oct 22, 2023	0.7298	0.7312	0.7283	0.7312	0.7312	91
Oct 19, 2023	0.7291	0.7315	0.7289	0.7301	0.7301	34
Oct 18, 2023	0.7287	0.7311	0.7286	0.7291	0.7291	31
Oct 17, 2023	0.7333	0.7334	0.7297	0.7297	0.7297	55
Oct 16, 2023	0.7341	0.7341	0.7307	0.7329	0.7329	135
Oct 15, 2023	0.7330	0.7348	0.7327	0.7345	0.7345	13
Oct 12, 2023	0.7315	0.7327	0.7315	0.7321	0.7321	99
Oct 11, 2023	0.7359	0.7362	0.7300	0.7304	0.7304	29
Oct 10, 2023	0.7362	0.7369	0.7350	0.7352	0.7352	17
Oct 09, 2023	0.7352	0.7363	0.7352	0.7360	0.7360	22
Oct 08, 2023	0.7318	0.7364	0.7311	0.7361	0.7361	268
Oct 05, 2023	0.7295	0.7325	0.7285	0.7323	0.7323	70
Oct 04, 2023	0.7285	0.7293	0.7280	0.7293	0.7293	11
Oct 03, 2023	0.7296	0.7303	0.7269	0.7275	0.7275	68
Oct 02, 2023	0.7314	0.7314	0.7290	0.7296	0.7296	129
Oct 01, 2023	0.7369	0.7369	0.7315	0.7316	0.7316	58
Sep 28, 2023	0.7415	0.7453	0.7372	0.7377	0.7377	84
Sep 27, 2023	0.7408	0.7415	0.7401	0.7408	0.7408	23
Sep 26, 2023	0.7400	0.7409	0.7390	0.7404	0.7404	25
Sep 25, 2023	0.7416	0.7416	0.7398	0.7398	0.7398	12
Sep 24, 2023	0.7425	0.7432	0.7416	0.7426	0.7426	65
Sep 21, 2023	0.7430	0.7448	0.7416	0.7423	0.7423	14
Sep 20, 2023	0.7400	0.7426	0.7400	0.7426	0.7426	16
Sep 19, 2023	0.7442	0.7460	0.7431	0.7444	0.7444	58
Sep 18, 2023	0.7415	0.7465	0.7415	0.7463	0.7463	330
Sep 17, 2023	0.7394	0.7422	0.7393	0.7411	0.7411	9,461
Sep 14, 2023	0.7402	0.7411	0.7380	0.7398	0.7398	49,637
Sep 13, 2023	0.7380	0.7412	0.7378	0.7403	0.7403	127,814
Sep 12, 2023	0.7378	0.7397	0.7360	0.7372	0.7372	121,762
Sep 11, 2023	0.7365	0.7384	0.7357	0.7377	0.7377	105,953
Sep 10, 2023	0.7333	0.7375	0.7333	0.7363	0.7363	90,308
Sep 07, 2023	0.7308	0.7350	0.7305	0.7330	0.7330	104,731
Sep 06, 2023	0.7334	0.7336	0.7304	0.7308	0.7308	80,539
Sep 05, 2023	0.7333	0.7341	0.7313	0.7326	0.7326	83,814
Sep 04, 2023	0.7357	0.7368	0.7316	0.7333	0.7333	126,848
Aug 31, 2023	0.7402	0.7415	0.7347	0.7355	0.7355	97,897
Aug 30, 2023	0.7390	0.7406	0.7377	0.7398	0.7398	78,723
Aug 29, 2023	0.7380	0.7402	0.7368	0.7392	0.7392	74,462
Aug 28, 2023	0.7355	0.7382	0.7334	0.7373	0.7373	77,402
Aug 27, 2023	0.7354	0.7371	0.7348	0.7352	0.7352	49,400
Aug 24, 2023	0.7365	0.7372	0.7333	0.7358	0.7358	78,559
Aug 23, 2023	0.7394	0.7405	0.7361	0.7369	0.7369	61,122
Aug 22, 2023	0.7382	0.7399	0.7353	0.7387	0.7387	70,328
Aug 21, 2023	0.7386	0.7403	0.7375	0.7379	0.7379	53,538
Aug 20, 2023	0.7382	0.7412	0.7369	0.7384	0.7384	54,577
Aug 17, 2023	0.7385	0.7397	0.7369	0.7385	0.7385	59,535
Aug 16, 2023	0.7392	0.7412	0.7381	0.7382	0.7382	63,078
Aug 15, 2023	0.7412	0.7423	0.7386	0.7391	0.7391	68,065
Aug 14, 2023	0.7421	0.7421	0.7416	0.7417	0.7417	72,158
Aug 13, 2023	0.7429	0.7429	0.7419	0.7423	0.7423	10
Aug 10, 2023	0.7437	0.7454	0.7437	0.7437	0.7437	104
Aug 09, 2023	0.7457	0.7465	0.7453	0.7453	0.7453	38
Aug 08, 2023	0.7449	0.7455	0.7437	0.7455	0.7455	214
Aug 07, 2023	0.7466	0.7466	0.7413	0.7453	0.7453	17
Aug 06, 2023	0.7474	0.7482	0.7474	0.7482	0.7482	62
Aug 03, 2023	0.7485	0.7488	0.7470	0.7473	0.7473	157
Aug 02, 2023	0.7487	0.7499	0.7480	0.7490	0.7490	108
Aug 01, 2023	0.7537	0.7537	0.7490	0.7495	0.7495	19
Jul 31, 2023	0.7573	0.7573	0.7522	0.7526	0.7526	23
Jul 30, 2023	0.7545	0.7592	0.7545	0.7591	0.7591	5
Jul 27, 2023	0.7557	0.7576	0.7545	0.7554	0.7554	183
Jul 26, 2023	0.7598	0.7598	0.7559	0.7559	0.7559	32
Jul 25, 2023	0.7584	0.7584	0.7563	0.7580	0.7580	4
Jul 24, 2023	0.7591	0.7594	0.7576	0.7594	0.7594	21
Jul 23, 2023	0.7584	0.7605	0.7582	0.7596	0.7596	9
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures4,604.50-3.00(-0.07%)

Dow Futures36,280.000.00(0.00%)

Nasdaq Futures16,060.00-38.25(-0.24%)

Russell 2000 Futures1,883.20+1.10(+0.06%)

Crude Oil71.76+0.53(+0.74%)

Gold2,014.00-0.50(-0.02%)

Canadian Dollar Futures,Dec-202 (6C=F)

S&P Futures
4,604.50
-3.00(-0.07%)

Dow Futures
36,280.00
0.00(0.00%)

Nasdaq Futures
16,060.00
-38.25(-0.24%)

Russell 2000 Futures
1,883.20
+1.10(+0.06%)

Crude Oil
71.76
+0.53(+0.74%)

Gold
2,014.00
-0.50(-0.02%)