Advertisement
Advertisement
U.S. markets close in 3 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Micro CAD/USD Futures,Dec-2022 (MCD=F)

CME - CME Delayed Price. Currency in USD
0.7323+0.0004 (+0.05%)
As of 03:46PM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20220.73250.73580.73000.73230.73232,928
Dec 06, 20220.73590.73690.73130.73190.73194,060
Dec 05, 20220.74310.74720.73500.73570.73574,060
Dec 02, 20220.74460.74510.73970.74300.74303,072
Dec 01, 20220.74510.74660.74240.74480.74483,750
Nov 30, 20220.73630.74550.73570.74430.74434,039
Nov 29, 20220.74120.74590.73290.73620.73624,668
Nov 28, 20220.74740.74740.74050.74130.74133,376
Nov 25, 20220.74850.75100.74650.74750.74753,186
Nov 24, 2022------
Nov 23, 20220.74830.74940.74420.74860.74863,803
Nov 22, 20220.74370.74820.74340.74730.74732,091
Nov 21, 20220.74780.74800.74110.74370.74372,558
Nov 18, 20220.75050.75200.74580.74730.74732,791
Nov 17, 20220.75050.75180.74640.75040.75043,505
Nov 16, 20220.75320.75600.74940.75040.75043,033
Nov 15, 20220.75120.75630.75000.75300.75304,213
Nov 14, 20220.75400.75540.75120.75260.75262,896
Nov 11, 20220.75000.75560.74870.75510.75514,039
Nov 10, 20220.74250.75150.73710.74930.74935,516
Nov 09, 20220.74400.74580.73870.73900.73903,813
Nov 08, 20220.74120.74710.73950.74410.74413,381
Nov 07, 20220.74220.74280.73800.74130.74133,093
Nov 03, 20220.72750.74270.72740.74240.74245,566
Nov 02, 20220.72980.73100.72440.72870.72873,187
Nov 01, 20220.73380.73820.72940.73350.73354,843
Oct 31, 20220.73420.73930.73200.73450.73454,639
Oct 30, 20220.73440.73540.73100.73410.73413,185
Oct 27, 20220.73710.73950.73360.73520.73523,508
Oct 26, 20220.73810.74120.73390.73740.73744,242
Oct 25, 20220.73450.74030.73200.73750.73755,222
Oct 24, 20220.72940.73520.72750.73430.73433,148
Oct 23, 20220.73350.73510.72600.72910.72914,245
Oct 20, 20220.72640.73370.72180.73200.73205,281
Oct 19, 20220.72650.73250.72430.72600.72603,600
Oct 18, 20220.72880.72990.72420.72580.72583,599
Oct 17, 20220.72960.73230.72420.72610.72614,158
Oct 16, 20220.72080.73010.72080.72920.72923,113
Oct 13, 20220.72710.72980.71960.72000.72004,917
Oct 12, 20220.72400.72970.71550.72870.72876,357
Oct 11, 20220.72530.72680.72310.72350.72353,097
Oct 10, 20220.72560.72920.72180.72430.72434,077
Oct 09, 20220.72780.72970.72570.72660.72662,835
Oct 06, 20220.72750.73120.72550.72850.72854,486
Oct 05, 20220.73450.73740.72700.72720.72724,267
Oct 04, 20220.74030.74070.73030.73510.73514,092
Oct 03, 20220.73420.74080.73200.74070.74074,390
Oct 02, 20220.72020.73440.72020.73360.73363,463
Sep 29, 20220.73100.73220.72240.72400.72404,025
Sep 28, 20220.73480.73490.72700.72930.72933,983
Sep 27, 20220.72870.73510.72300.73470.73475,194
Sep 26, 20220.72720.73320.72590.72950.72953,965
Sep 25, 20220.73560.73750.72420.72750.72755,062
Sep 22, 20220.74150.74240.73460.73480.73482,965
Sep 21, 20220.74280.74560.73830.74110.74113,619
Sep 20, 20220.74820.74880.74250.74840.74842,552
Sep 19, 20220.75330.75330.74950.74950.74952,509
Sep 18, 20220.75300.75450.74840.75340.7534257
Sep 15, 20220.75540.75560.75140.75260.75261,122
Sep 14, 20220.75960.76010.75520.75620.75622,001
Sep 13, 20220.75910.76090.75710.75890.75892,197
Sep 12, 20220.76990.77180.75890.76010.76013,003
Sep 11, 20220.76750.77120.76700.76980.76982,313
Sep 08, 20220.76380.77010.76370.76730.76732,636
Sep 07, 20220.76240.76450.75970.76330.76332,296
Sep 06, 20220.76010.76250.75680.76070.76072,427
Sep 05, 20220.76090.76330.75900.76020.76024,198
Sep 04, 2022------
Sep 01, 20220.76010.76460.75910.76160.76162,242
Aug 31, 20220.76140.76140.75690.75920.75922,172
Aug 30, 20220.76350.76510.76080.76190.76192,903
Aug 29, 20220.76830.77070.76270.76300.76302,294
Aug 28, 20220.76620.76950.76450.76870.76871,802
Aug 25, 20220.77350.77470.76640.76740.76742,885
Aug 24, 20220.77080.77530.77050.77270.77271,962
Aug 23, 20220.77170.77180.76800.77050.77051,575
Aug 22, 20220.76590.77300.76520.77110.77112,457
Aug 21, 20220.76920.77070.76550.76590.76591,463
Aug 18, 20220.77300.77300.76850.76940.76942,182
Aug 17, 20220.77400.77610.77100.77250.77251,836
Aug 16, 20220.77800.77930.77280.77510.77511,747
Aug 15, 20220.77490.77910.77330.77820.77821,942
Aug 14, 20220.77970.78280.77300.77440.77442,322
Aug 11, 20220.78350.78460.78090.78260.78261,149
Aug 10, 20220.78260.78560.78160.78360.78362,151
Aug 09, 20220.77580.78400.77420.78220.78222,657
Aug 08, 20220.77740.77840.77500.77550.77551,376
Aug 07, 20220.77250.77870.77200.77720.77722,589
Aug 04, 20220.78090.78090.76710.77270.77272,300
Aug 03, 20220.77840.77990.77630.77810.77811,733
Aug 02, 20220.77650.77910.77550.77840.77841,932
Aug 01, 20220.77890.77900.77570.77760.77763,234
Jul 31, 20220.78100.78300.77760.77830.77832,361
Jul 28, 20220.78070.78170.77760.78040.78042,461
Jul 27, 20220.77980.78140.77690.77970.77972,452
Jul 26, 20220.77630.78060.77440.77890.77892,526
Jul 25, 20220.77820.78040.77500.77530.77532,196
Jul 24, 20220.77390.77900.77230.77830.77832,104
Jul 21, 20220.77700.77970.77340.77370.77372,411
Jul 20, 20220.77550.77750.77280.77530.77532,368
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement