Japanese Yen Futures,Dec-2024 (6JZ24.CME)

CME - CME Delayed price. Currency in USD

Add to watchlist

0.0067

-0.0000

(-0.38%)

As of 08:47AM EDT. Market open.

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	0.0067	0.0067	0.0067	0.0067	0.0067	35
03 May 2024	0.0068	0.0068	0.0068	0.0068	0.0068	131
02 May 2024	0.0067	0.0068	0.0066	0.0068	0.0068	131
01 May 2024	0.0066	0.0067	0.0066	0.0066	0.0066	249
30 Apr 2024	0.0066	0.0066	0.0066	0.0066	0.0066	22
29 Apr 2024	0.0065	0.0067	0.0065	0.0066	0.0066	82
26 Apr 2024	0.0066	0.0066	0.0065	0.0066	0.0066	111
25 Apr 2024	0.0067	0.0067	0.0066	0.0067	0.0067	23
24 Apr 2024	0.0067	0.0067	0.0067	0.0067	0.0067	15
23 Apr 2024	0.0067	0.0067	0.0067	0.0067	0.0067	59
22 Apr 2024	0.0067	0.0067	0.0067	0.0067	0.0067	3
19 Apr 2024	0.0067	0.0067	0.0067	0.0067	0.0067	68
18 Apr 2024	0.0067	0.0067	0.0067	0.0067	0.0067	18
17 Apr 2024	0.0067	0.0067	0.0067	0.0067	0.0067	10
16 Apr 2024	0.0067	0.0067	0.0067	0.0067	0.0067	16
15 Apr 2024	0.0068	0.0068	0.0067	0.0067	0.0067	153
12 Apr 2024	0.0068	0.0068	0.0068	0.0068	0.0068	10
11 Apr 2024	0.0068	0.0068	0.0068	0.0068	0.0068	2
10 Apr 2024	0.0068	0.0068	0.0068	0.0068	0.0068	76
09 Apr 2024	0.0068	0.0068	0.0068	0.0068	0.0068	14
08 Apr 2024	0.0068	0.0068	0.0068	0.0068	0.0068	9
05 Apr 2024	0.0069	0.0069	0.0068	0.0068	0.0068	4
04 Apr 2024	0.0068	0.0069	0.0068	0.0069	0.0069	5
03 Apr 2024	0.0068	0.0068	0.0068	0.0068	0.0068	7
02 Apr 2024	0.0068	0.0069	0.0068	0.0068	0.0068	9
01 Apr 2024	0.0069	0.0069	0.0068	0.0068	0.0068	5
28 Mar 2024	0.0069	0.0069	0.0069	0.0069	0.0069	100
27 Mar 2024	0.0068	0.0069	0.0068	0.0069	0.0069	90
26 Mar 2024	0.0069	0.0069	0.0069	0.0069	0.0069	2
25 Mar 2024	0.0069	0.0069	0.0069	0.0069	0.0069	33
22 Mar 2024	0.0069	0.0069	0.0068	0.0069	0.0069	9
21 Mar 2024	0.0069	0.0069	0.0069	0.0069	0.0069	50
20 Mar 2024	0.0069	0.0069	0.0069	0.0069	0.0069	48
19 Mar 2024	0.0070	0.0070	0.0069	0.0069	0.0069	149
18 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	40
15 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	4
14 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	37
13 Mar 2024	0.0071	0.0071	0.0070	0.0070	0.0070	119
12 Mar 2024	0.0071	0.0071	0.0070	0.0071	0.0071	34
11 Mar 2024	0.0071	0.0071	0.0071	0.0071	0.0071	15
08 Mar 2024	0.0070	0.0071	0.0070	0.0071	0.0071	21
07 Mar 2024	0.0070	0.0071	0.0070	0.0070	0.0070	25
06 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	14
05 Mar 2024	0.0069	0.0070	0.0069	0.0070	0.0070	3
04 Mar 2024	0.0069	0.0069	0.0069	0.0069	0.0069	6
01 Mar 2024	0.0070	0.0070	0.0069	0.0069	0.0069	19
29 Feb 2024	0.0070	0.0070	0.0069	0.0070	0.0070	11
28 Feb 2024	0.0069	0.0069	0.0069	0.0069	0.0069	12
27 Feb 2024	0.0069	0.0069	0.0069	0.0069	0.0069	6
26 Feb 2024	0.0069	0.0069	0.0069	0.0069	0.0069	4
23 Feb 2024	0.0069	0.0069	0.0069	0.0069	0.0069	7
22 Feb 2024	0.0069	0.0069	0.0069	0.0069	0.0069	4
21 Feb 2024	0.0069	0.0070	0.0069	0.0070	0.0070	16
20 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	15
16 Feb 2024	0.0069	0.0070	0.0069	0.0070	0.0070	2
15 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	31
14 Feb 2024	0.0069	0.0069	0.0069	0.0069	0.0069	12
13 Feb 2024	0.0070	0.0070	0.0069	0.0069	0.0069	15
12 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
09 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	6
08 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	4
07 Feb 2024	0.0071	0.0071	0.0071	0.0071	0.0071	1
06 Feb 2024	0.0071	0.0071	0.0071	0.0071	0.0071	1
05 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	15
02 Feb 2024	0.0071	0.0071	0.0070	0.0071	0.0071	9
01 Feb 2024	0.0071	0.0071	0.0071	0.0071	0.0071	2
31 Jan 2024	0.0071	0.0071	0.0071	0.0071	0.0071	2
30 Jan 2024	0.0071	0.0071	0.0071	0.0071	0.0071	4
29 Jan 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
26 Jan 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
25 Jan 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
24 Jan 2024	0.0071	0.0071	0.0071	0.0071	0.0071	9
23 Jan 2024	0.0071	0.0071	0.0071	0.0071	0.0071	2
22 Jan 2024	0.0071	0.0071	0.0071	0.0071	0.0071	2
19 Jan 2024	0.0070	0.0071	0.0070	0.0071	0.0071	4
18 Jan 2024	0.0071	0.0071	0.0071	0.0071	0.0071	5
17 Jan 2024	0.0071	0.0071	0.0071	0.0071	0.0071	2
16 Jan 2024	0.0072	0.0072	0.0071	0.0071	0.0071	5
12 Jan 2024	0.0072	0.0072	0.0072	0.0072	0.0072	14
11 Jan 2024	0.0072	0.0072	0.0072	0.0072	0.0072	3
10 Jan 2024	0.0072	0.0072	0.0072	0.0072	0.0072	13
09 Jan 2024	0.0073	0.0073	0.0073	0.0073	0.0073	-
08 Jan 2024	0.0073	0.0073	0.0073	0.0073	0.0073	9
05 Jan 2024	0.0073	0.0073	0.0072	0.0073	0.0073	3
04 Jan 2024	0.0073	0.0073	0.0073	0.0073	0.0073	7
03 Jan 2024	0.0074	0.0074	0.0073	0.0073	0.0073	2
02 Jan 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
29 Dec 2023	0.0074	0.0074	0.0074	0.0074	0.0074	-
28 Dec 2023	0.0074	0.0075	0.0074	0.0074	0.0074	5
27 Dec 2023	0.0074	0.0074	0.0074	0.0074	0.0074	-
26 Dec 2023	0.0074	0.0074	0.0074	0.0074	0.0074	-
22 Dec 2023	0.0074	0.0074	0.0074	0.0074	0.0074	-
21 Dec 2023	0.0074	0.0074	0.0074	0.0074	0.0074	2
20 Dec 2023	0.0073	0.0073	0.0073	0.0073	0.0073	-
19 Dec 2023	0.0073	0.0073	0.0073	0.0073	0.0073	3
18 Dec 2023	0.0074	0.0074	0.0074	0.0074	0.0074	2
15 Dec 2023	0.0074	0.0074	0.0074	0.0074	0.0074	-
14 Dec 2023	0.0074	0.0074	0.0074	0.0074	0.0074	6
13 Dec 2023	0.0074	0.0074	0.0074	0.0074	0.0074	2
12 Dec 2023	0.0073	0.0073	0.0072	0.0073	0.0073	41
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,952.30+54.80(+0.69%)

AUD/USD0.6623+0.0010(+0.15%)

ASX 2007,682.40+53.40(+0.70%)

OIL78.57+0.46(+0.59%)

GOLD2,332.80+24.20(+1.05%)

Bitcoin AUD95,433.07-1,048.71(-1.09%)

Japanese Yen Futures,Dec-2024 (6JZ24.CME)

ALL ORDS
7,952.30
+54.80(+0.69%)

AUD/USD
0.6623
+0.0010(+0.15%)

ASX 200
7,682.40
+53.40(+0.70%)

OIL
78.57
+0.46(+0.59%)

GOLD
2,332.80
+24.20(+1.05%)

Bitcoin AUD
95,433.07
-1,048.71(-1.09%)