Japanese Yen Futures,Jun-2024 (6JM24.CME)

CME - CME Delayed price. Currency in USD

Add to watchlist

0.0066

+0.0002

(+2.49%)

As of 04:09PM EDT. Market open.

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.0065	0.0066	0.0064	0.0066	0.0066	296,769
01 May 2024	0.0064	0.0066	0.0064	0.0064	0.0064	191,814
30 Apr 2024	0.0064	0.0065	0.0064	0.0064	0.0064	191,814
29 Apr 2024	0.0064	0.0065	0.0063	0.0065	0.0065	479,696
26 Apr 2024	0.0065	0.0065	0.0063	0.0064	0.0064	302,206
25 Apr 2024	0.0065	0.0065	0.0065	0.0065	0.0065	155,874
24 Apr 2024	0.0065	0.0065	0.0065	0.0065	0.0065	145,848
23 Apr 2024	0.0065	0.0065	0.0065	0.0065	0.0065	144,536
22 Apr 2024	0.0065	0.0065	0.0065	0.0065	0.0065	107,040
19 Apr 2024	0.0065	0.0066	0.0065	0.0065	0.0065	191,677
18 Apr 2024	0.0065	0.0066	0.0065	0.0065	0.0065	120,985
17 Apr 2024	0.0065	0.0065	0.0065	0.0065	0.0065	133,778
16 Apr 2024	0.0065	0.0066	0.0065	0.0065	0.0065	151,679
15 Apr 2024	0.0066	0.0066	0.0065	0.0065	0.0065	174,797
12 Apr 2024	0.0066	0.0066	0.0066	0.0066	0.0066	185,960
11 Apr 2024	0.0066	0.0066	0.0066	0.0066	0.0066	147,937
10 Apr 2024	0.0067	0.0067	0.0066	0.0066	0.0066	219,016
09 Apr 2024	0.0067	0.0067	0.0067	0.0067	0.0067	113,008
08 Apr 2024	0.0067	0.0067	0.0067	0.0067	0.0067	107,853
05 Apr 2024	0.0067	0.0067	0.0067	0.0067	0.0067	153,344
04 Apr 2024	0.0067	0.0067	0.0067	0.0067	0.0067	135,089
03 Apr 2024	0.0067	0.0067	0.0067	0.0067	0.0067	129,823
02 Apr 2024	0.0067	0.0067	0.0067	0.0067	0.0067	99,922
01 Apr 2024	0.0067	0.0067	0.0067	0.0067	0.0067	116,267
28 Mar 2024	0.0067	0.0067	0.0067	0.0067	0.0067	135,240
27 Mar 2024	0.0067	0.0067	0.0067	0.0067	0.0067	195,585
26 Mar 2024	0.0067	0.0067	0.0067	0.0067	0.0067	99,621
25 Mar 2024	0.0067	0.0067	0.0067	0.0067	0.0067	115,521
22 Mar 2024	0.0067	0.0067	0.0067	0.0067	0.0067	148,238
21 Mar 2024	0.0067	0.0067	0.0067	0.0067	0.0067	202,848
20 Mar 2024	0.0067	0.0067	0.0067	0.0067	0.0067	217,481
19 Mar 2024	0.0068	0.0068	0.0067	0.0067	0.0067	246,139
18 Mar 2024	0.0068	0.0068	0.0068	0.0068	0.0068	131,201
15 Mar 2024	0.0068	0.0069	0.0068	0.0068	0.0068	165,041
14 Mar 2024	0.0069	0.0069	0.0068	0.0068	0.0068	168,505
13 Mar 2024	0.0069	0.0069	0.0069	0.0069	0.0069	132,790
12 Mar 2024	0.0069	0.0069	0.0069	0.0069	0.0069	113,639
11 Mar 2024	0.0069	0.0069	0.0069	0.0069	0.0069	70,233
08 Mar 2024	0.0069	0.0069	0.0069	0.0069	0.0069	43,922
07 Mar 2024	0.0068	0.0069	0.0068	0.0069	0.0069	25,429
06 Mar 2024	0.0068	0.0068	0.0068	0.0068	0.0068	10,572
05 Mar 2024	0.0068	0.0068	0.0068	0.0068	0.0068	9,152
04 Mar 2024	0.0068	0.0068	0.0068	0.0068	0.0068	5,650
01 Mar 2024	0.0068	0.0068	0.0067	0.0068	0.0068	4,770
29 Feb 2024	0.0068	0.0068	0.0067	0.0068	0.0068	6,016
28 Feb 2024	0.0068	0.0068	0.0067	0.0068	0.0068	2,171
27 Feb 2024	0.0068	0.0068	0.0068	0.0068	0.0068	1,177
26 Feb 2024	0.0068	0.0068	0.0067	0.0067	0.0067	2,502
23 Feb 2024	0.0068	0.0068	0.0067	0.0068	0.0068	2,016
22 Feb 2024	0.0068	0.0068	0.0068	0.0068	0.0068	1,460
21 Feb 2024	0.0068	0.0068	0.0068	0.0068	0.0068	858
20 Feb 2024	0.0068	0.0068	0.0068	0.0068	0.0068	1,618
16 Feb 2024	0.0068	0.0068	0.0068	0.0068	0.0068	799
15 Feb 2024	0.0068	0.0068	0.0068	0.0068	0.0068	866
14 Feb 2024	0.0068	0.0068	0.0068	0.0068	0.0068	437
13 Feb 2024	0.0068	0.0068	0.0068	0.0068	0.0068	2,794
12 Feb 2024	0.0068	0.0068	0.0068	0.0068	0.0068	481
09 Feb 2024	0.0068	0.0068	0.0068	0.0068	0.0068	494
08 Feb 2024	0.0069	0.0069	0.0068	0.0068	0.0068	975
07 Feb 2024	0.0069	0.0069	0.0069	0.0069	0.0069	361
06 Feb 2024	0.0069	0.0069	0.0069	0.0069	0.0069	219
05 Feb 2024	0.0069	0.0069	0.0069	0.0069	0.0069	694
02 Feb 2024	0.0070	0.0070	0.0069	0.0069	0.0069	951
01 Feb 2024	0.0070	0.0070	0.0069	0.0070	0.0070	441
31 Jan 2024	0.0069	0.0070	0.0069	0.0070	0.0070	725
30 Jan 2024	0.0069	0.0069	0.0069	0.0069	0.0069	294
29 Jan 2024	0.0069	0.0069	0.0069	0.0069	0.0069	256
26 Jan 2024	0.0069	0.0069	0.0069	0.0069	0.0069	326
25 Jan 2024	0.0069	0.0069	0.0069	0.0069	0.0069	251
24 Jan 2024	0.0069	0.0070	0.0069	0.0069	0.0069	275
23 Jan 2024	0.0069	0.0070	0.0069	0.0069	0.0069	367
22 Jan 2024	0.0069	0.0069	0.0069	0.0069	0.0069	100
19 Jan 2024	0.0069	0.0069	0.0069	0.0069	0.0069	241
18 Jan 2024	0.0069	0.0069	0.0069	0.0069	0.0069	129
17 Jan 2024	0.0070	0.0070	0.0069	0.0069	0.0069	407
16 Jan 2024	0.0071	0.0071	0.0069	0.0070	0.0070	571
12 Jan 2024	0.0071	0.0071	0.0070	0.0071	0.0071	399
11 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	371
10 Jan 2024	0.0071	0.0071	0.0070	0.0070	0.0070	317
09 Jan 2024	0.0071	0.0071	0.0071	0.0071	0.0071	119
08 Jan 2024	0.0071	0.0071	0.0071	0.0071	0.0071	95
05 Jan 2024	0.0071	0.0071	0.0070	0.0071	0.0071	153
04 Jan 2024	0.0072	0.0072	0.0071	0.0071	0.0071	204
03 Jan 2024	0.0072	0.0072	0.0071	0.0072	0.0072	135
02 Jan 2024	0.0073	0.0073	0.0072	0.0072	0.0072	54
29 Dec 2023	0.0072	0.0073	0.0072	0.0073	0.0073	52
28 Dec 2023	0.0073	0.0073	0.0072	0.0073	0.0073	26
27 Dec 2023	0.0072	0.0072	0.0072	0.0072	0.0072	120
26 Dec 2023	0.0072	0.0072	0.0072	0.0072	0.0072	1
22 Dec 2023	0.0072	0.0072	0.0072	0.0072	0.0072	52
21 Dec 2023	0.0072	0.0072	0.0072	0.0072	0.0072	29
20 Dec 2023	0.0071	0.0072	0.0071	0.0072	0.0072	79
19 Dec 2023	0.0072	0.0072	0.0071	0.0071	0.0071	116
18 Dec 2023	0.0072	0.0072	0.0072	0.0072	0.0072	23
15 Dec 2023	0.0072	0.0073	0.0072	0.0072	0.0072	51
14 Dec 2023	0.0072	0.0073	0.0072	0.0072	0.0072	209
13 Dec 2023	0.0071	0.0072	0.0071	0.0072	0.0072	52
12 Dec 2023	0.0071	0.0071	0.0071	0.0071	0.0071	171
11 Dec 2023	0.0071	0.0071	0.0070	0.0070	0.0070	176
08 Dec 2023	0.0072	0.0072	0.0071	0.0071	0.0071	57
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6566+0.0039(+0.60%)

ASX 2007,587.00+17.10(+0.23%)

OIL78.95-0.05(-0.06%)

GOLD2,311.30+0.30(+0.01%)

Bitcoin AUD90,431.05+4,035.41(+4.67%)

Japanese Yen Futures,Jun-2024 (6JM24.CME)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6566
+0.0039(+0.60%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
78.95
-0.05(-0.06%)

GOLD
2,311.30
+0.30(+0.01%)

Bitcoin AUD
90,431.05
+4,035.41(+4.67%)