Micro CAD/USD Futures,Dec-2023 (MCD=F)

CME - CME Delayed Price. Currency in USD

0.7412

+0.0039

(+0.53%)

As of 04:59PM EST. Market open.

Advertisement

Time Period:

Dec 03, 2022 - Dec 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	0.7376	0.7415	0.7375	0.7412	0.7412	3,104
Nov 30, 2023	0.7361	0.7380	0.7341	0.7373	0.7373	3,152
Nov 29, 2023	0.7371	0.7386	0.7347	0.7364	0.7364	2,673
Nov 28, 2023	0.7347	0.7376	0.7346	0.7374	0.7374	2,933
Nov 27, 2023	0.7340	0.7347	0.7322	0.7342	0.7342	2,394
Nov 24, 2023	0.7305	0.7358	0.7296	0.7350	0.7350	4,101
Nov 23, 2023	0.7305	0.7329	0.7296	0.7304	0.7304	2,415
Nov 22, 2023	0.7302	0.7309	0.7267	0.7301	0.7301	2,415
Nov 21, 2023	0.7291	0.7312	0.7286	0.7302	0.7302	2,390
Nov 20, 2023	0.7291	0.7307	0.7276	0.7290	0.7290	2,036
Nov 17, 2023	0.7273	0.7297	0.7261	0.7292	0.7292	2,471
Nov 16, 2023	0.7311	0.7314	0.7262	0.7270	0.7270	2,555
Nov 15, 2023	0.7307	0.7327	0.7298	0.7312	0.7312	2,355
Nov 14, 2023	0.7248	0.7311	0.7227	0.7305	0.7305	2,771
Nov 13, 2023	0.7253	0.7261	0.7234	0.7251	0.7251	1,296
Nov 10, 2023	0.7246	0.7254	0.7221	0.7245	0.7245	2,047
Nov 09, 2023	0.7253	0.7277	0.7242	0.7244	0.7244	2,174
Nov 08, 2023	0.7271	0.7275	0.7242	0.7249	0.7249	1,852
Nov 07, 2023	0.7304	0.7306	0.7260	0.7271	0.7271	2,484
Nov 06, 2023	0.7327	0.7341	0.7302	0.7310	0.7310	2,481
Nov 02, 2023	0.7280	0.7329	0.7271	0.7325	0.7325	3,808
Nov 01, 2023	0.7223	0.7285	0.7222	0.7276	0.7276	3,655
Oct 31, 2023	0.7213	0.7229	0.7198	0.7209	0.7209	2,510
Oct 30, 2023	0.7238	0.7243	0.7203	0.7217	0.7217	2,372
Oct 29, 2023	0.7215	0.7244	0.7213	0.7240	0.7240	2,702
Oct 26, 2023	0.7238	0.7253	0.7209	0.7210	0.7210	2,377
Oct 25, 2023	0.7252	0.7257	0.7228	0.7244	0.7244	2,611
Oct 24, 2023	0.7283	0.7288	0.7247	0.7253	0.7253	2,886
Oct 23, 2023	0.7312	0.7325	0.7275	0.7289	0.7289	1,715
Oct 22, 2023	0.7303	0.7321	0.7286	0.7316	0.7316	2,247
Oct 19, 2023	0.7294	0.7320	0.7286	0.7304	0.7304	1,738
Oct 18, 2023	0.7297	0.7316	0.7284	0.7295	0.7295	2,574
Oct 17, 2023	0.7334	0.7350	0.7296	0.7301	0.7301	2,047
Oct 16, 2023	0.7355	0.7355	0.7305	0.7334	0.7334	2,745
Oct 15, 2023	0.7327	0.7355	0.7325	0.7351	0.7351	1,520
Oct 12, 2023	0.7310	0.7340	0.7309	0.7327	0.7327	1,770
Oct 11, 2023	0.7362	0.7400	0.7306	0.7311	0.7311	2,206
Oct 10, 2023	0.7369	0.7375	0.7347	0.7359	0.7359	2,300
Oct 09, 2023	0.7365	0.7376	0.7351	0.7366	0.7366	2,116
Oct 08, 2023	0.7320	0.7370	0.7317	0.7367	0.7367	1,719
Oct 05, 2023	0.7305	0.7336	0.7283	0.7330	0.7330	2,619
Oct 04, 2023	0.7283	0.7305	0.7262	0.7299	0.7299	2,586
Oct 03, 2023	0.7300	0.7311	0.7264	0.7281	0.7281	2,813
Oct 02, 2023	0.7319	0.7322	0.7288	0.7302	0.7302	3,346
Oct 01, 2023	0.7378	0.7381	0.7318	0.7322	0.7322	1,964
Sep 28, 2023	0.7422	0.7462	0.7367	0.7384	0.7384	4,201
Sep 27, 2023	0.7417	0.7432	0.7407	0.7415	0.7415	1,750
Sep 26, 2023	0.7406	0.7419	0.7392	0.7410	0.7410	1,784
Sep 25, 2023	0.7440	0.7444	0.7401	0.7404	0.7404	1,564
Sep 24, 2023	0.7430	0.7442	0.7420	0.7432	0.7432	1,079
Sep 21, 2023	0.7425	0.7458	0.7420	0.7429	0.7429	1,783
Sep 20, 2023	0.7438	0.7438	0.7400	0.7433	0.7433	2,226
Sep 19, 2023	0.7447	0.7474	0.7429	0.7451	0.7451	2,279
Sep 18, 2023	0.7414	0.7475	0.7414	0.7463	0.7463	2,125
Sep 17, 2023	0.7404	0.7429	0.7391	0.7411	0.7411	281
Sep 14, 2023	0.7402	0.7411	0.7381	0.7398	0.7398	669
Sep 13, 2023	0.7379	0.7411	0.7378	0.7403	0.7403	1,416
Sep 12, 2023	0.7378	0.7396	0.7361	0.7372	0.7372	1,453
Sep 11, 2023	0.7368	0.7384	0.7357	0.7378	0.7378	1,315
Sep 10, 2023	0.7324	0.7374	0.7324	0.7364	0.7364	2,381
Sep 07, 2023	0.7308	0.7349	0.7306	0.7330	0.7330	2,071
Sep 06, 2023	0.7333	0.7336	0.7303	0.7309	0.7309	1,493
Sep 05, 2023	0.7332	0.7341	0.7310	0.7326	0.7326	1,609
Sep 04, 2023	0.7355	0.7367	0.7316	0.7333	0.7333	2,519
Aug 31, 2023	0.7405	0.7414	0.7347	0.7355	0.7355	2,501
Aug 30, 2023	0.7396	0.7407	0.7377	0.7399	0.7399	1,358
Aug 29, 2023	0.7381	0.7402	0.7368	0.7392	0.7392	1,846
Aug 28, 2023	0.7357	0.7382	0.7335	0.7374	0.7374	2,078
Aug 27, 2023	0.7349	0.7371	0.7349	0.7353	0.7353	1,213
Aug 24, 2023	0.7365	0.7372	0.7335	0.7358	0.7358	1,886
Aug 23, 2023	0.7400	0.7405	0.7362	0.7369	0.7369	1,441
Aug 22, 2023	0.7381	0.7399	0.7353	0.7387	0.7387	1,675
Aug 21, 2023	0.7386	0.7402	0.7374	0.7379	0.7379	1,380
Aug 20, 2023	0.7374	0.7411	0.7370	0.7384	0.7384	1,481
Aug 17, 2023	0.7385	0.7396	0.7369	0.7385	0.7385	1,652
Aug 16, 2023	0.7394	0.7413	0.7381	0.7382	0.7382	1,838
Aug 15, 2023	0.7413	0.7423	0.7386	0.7391	0.7391	1,860
Aug 14, 2023	0.7430	0.7443	0.7409	0.7414	0.7414	2,001
Aug 13, 2023	0.7442	0.7444	0.7421	0.7427	0.7427	1,673
Aug 10, 2023	0.7440	0.7458	0.7430	0.7440	0.7440	1,682
Aug 09, 2023	0.7454	0.7481	0.7439	0.7457	0.7457	1,958
Aug 08, 2023	0.7457	0.7464	0.7437	0.7458	0.7458	1,635
Aug 07, 2023	0.7482	0.7484	0.7410	0.7456	0.7456	2,259
Aug 06, 2023	0.7476	0.7492	0.7467	0.7485	0.7485	1,385
Aug 03, 2023	0.7492	0.7511	0.7469	0.7476	0.7476	2,169
Aug 02, 2023	0.7496	0.7507	0.7479	0.7493	0.7493	1,902
Aug 01, 2023	0.7537	0.7541	0.7493	0.7498	0.7498	2,183
Jul 31, 2023	0.7589	0.7589	0.7523	0.7529	0.7529	2,422
Jul 30, 2023	0.7552	0.7609	0.7545	0.7595	0.7595	2,225
Jul 27, 2023	0.7568	0.7584	0.7549	0.7558	0.7558	2,016
Jul 26, 2023	0.7577	0.7604	0.7556	0.7563	0.7563	2,209
Jul 25, 2023	0.7595	0.7598	0.7559	0.7584	0.7584	1,735
Jul 24, 2023	0.7601	0.7612	0.7576	0.7597	0.7597	4,903
Jul 23, 2023	0.7567	0.7609	0.7565	0.7600	0.7600	2,180
Jul 20, 2023	0.7597	0.7608	0.7566	0.7579	0.7579	1,749
Jul 19, 2023	0.7601	0.7628	0.7585	0.7595	0.7595	1,661
Jul 18, 2023	0.7601	0.7607	0.7585	0.7605	0.7605	1,376
Jul 17, 2023	0.7579	0.7601	0.7558	0.7597	0.7597	2,199
Jul 16, 2023	0.7567	0.7604	0.7563	0.7592	0.7592	1,614
Jul 13, 2023	0.7634	0.7645	0.7567	0.7576	0.7576	2,383
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,594.63+26.83(+0.59%)

Dow 3036,245.50+294.61(+0.82%)

Nasdaq14,305.03+78.83(+0.55%)

Russell 20001,862.64+53.62(+2.96%)

Crude Oil74.38-1.58(-2.08%)

Gold2,091.70+34.50(+1.68%)

Micro CAD/USD Futures,Dec-2023 (MCD=F)

S&P 500
4,594.63
+26.83(+0.59%)

Dow 30
36,245.50
+294.61(+0.82%)

Nasdaq
14,305.03
+78.83(+0.55%)

Russell 2000
1,862.64
+53.62(+2.96%)

Crude Oil
74.38
-1.58(-2.08%)

Gold
2,091.70
+34.50(+1.68%)