Stock Quote for CME, D6Z09 - Canadian Dollar {Dec 09}

D6Z09

Canadian Dollar {Dec 09}

11/20/09 17:18

LAST: 0.9334	CHANGE: 0.01	OPEN: 0.9408	HIGH: 0.9420	ASK: 0.0000	VOLUME: 68,953
LAST: 0.9334	CHANGE(%): 0.83	PREV: 0.9412	LOW: 0.9317	BID: 0.0000	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume	Open Interest
11/20/09	0.9408	0.9420	0.9317	0.9334	91,057	85,391
11/19/09	0.9480	0.9483	0.9353	0.9412	91,057	85,391
11/18/09	0.9514	0.9569	0.9448	0.9461	70,893	88,234
11/17/09	0.9546	0.9557	0.9416	0.9503	79,529	87,598
11/16/09	0.9496	0.9591	0.9492	0.9554	69,187	88,339
11/15/09	0.9496	0.9523	0.9492	0.9521	0	0
11/13/09	0.9472	0.9549	0.9463	0.9508	63,889	85,230
11/12/09	0.9575	0.9599	0.9455	0.9480	76,439	85,138
11/11/09	0.9523	0.9585	0.9520	0.9557	56,367	84,830
11/10/09	0.9471	0.9539	0.9426	0.9531	67,707	83,153
11/09/09	0.9315	0.9486	0.9303	0.9485	68,680	81,848
11/08/09	0.9315	0.9336	0.9315	0.9323	0	0
11/06/09	0.9379	0.9427	0.9274	0.9285	89,249	80,859
11/05/09	0.9415	0.9429	0.9362	0.9392	64,103	80,619
11/04/09	0.9376	0.9439	0.9357	0.9425	89,684	80,626
11/03/09	0.9280	0.9385	0.9213	0.9367	87,069	79,293
11/02/09	0.9217	0.9334	0.9212	0.9269	83,903	80,484
11/01/09	0.9217	0.9235	0.9212	0.9235	4,191	0
10/30/09	0.9370	0.9387	0.9217	0.9262	107,007	82,212
10/29/09	0.9259	0.9385	0.9240	0.9379	79,171	86,389

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