Stock Quote for CME, ADZ09 - Australian Dollar(P) {Dec 09}

ADZ09

Australian Dollar(P) {Dec 09}

11/20/09 17:03

LAST: 0.9121	CHANGE: 0.00	OPEN: 0.9169	HIGH: 0.9169	ASK: 0.0000	VOLUME: 3
LAST: 0.9121	CHANGE(%): 0.52	PREV: 0.9169	LOW: 0.9121	BID: 0.0000	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume	Open Interest
11/20/09	0.9169	0.9169	0.9121	0.9121	3	0
11/19/09	0.9248	0.9248	0.9169	0.9169	75,227	115,912
11/18/09	0.9251	0.9251	0.9248	0.9248	75,227	115,912
11/17/09	0.9354	0.9354	0.9259	0.9259	93,599	116,765
11/16/09	0.9362	0.9362	0.9354	0.9354	77,509	115,551
11/13/09	0.9265	0.9300	0.9265	0.9294	86,337	116,798
11/12/09	0.9260	0.9260	0.9198	0.9198	116,750	116,100
11/11/09	0.9275	0.9275	0.9260	0.9260	0	0
11/10/09	0.9243	0.9275	0.9229	0.9275	86,683	113,884
11/09/09	0.9263	0.9271	0.9263	0.9271	62,926	109,917
11/06/09	0.9071	0.9129	0.9071	0.9129	108,632	111,689
11/05/09	0.9105	0.9105	0.9071	0.9071	79,637	110,658
11/04/09	0.9094	0.9105	0.9094	0.9105	100,910	111,839
11/03/09	0.8938	0.8974	0.8938	0.8974	120,181	113,295
11/02/09	0.8969	0.8979	0.8969	0.8979	118,215	109,990
10/30/09	0.8945	0.9145	0.8945	0.8969	129,845	110,381
10/29/09	0.8947	0.9137	0.8947	0.9137	110,478	113,286
10/28/09	0.9128	0.9128	0.8947	0.8947	139,071	111,759
10/27/09	0.9169	0.9169	0.9120	0.9120	0	0
10/26/09	0.9169	0.9169	0.9096	0.9096	96,386	113,338

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist