CAD/JPY - NYCC - Jun24 (HYM24.NYB)
ICE Futures - ICE Futures Delayed price. Currency in JPY
Add to watchlist
At close: 03:01PM EDT
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 114.790 | 115.215 | 114.790 | 115.150 | 115.150 | 8 |
| 30 May 2024 | 114.000 | 114.000 | 114.000 | 114.420 | 114.420 | 8 |
| 29 May 2024 | 114.670 | 114.670 | 114.670 | 114.670 | 114.670 | - |
| 28 May 2024 | 114.830 | 114.830 | 114.830 | 114.830 | 114.830 | - |
| 27 May 2024 | 114.540 | 114.540 | 114.540 | 114.540 | 114.540 | - |
| 24 May 2024 | 113.990 | 114.670 | 113.990 | 114.540 | 114.540 | 22 |
| 23 May 2024 | 113.820 | 113.820 | 113.820 | 113.820 | 113.820 | - |
| 22 May 2024 | 113.960 | 113.960 | 113.960 | 113.960 | 113.960 | - |
| 21 May 2024 | 114.150 | 114.150 | 114.150 | 113.980 | 113.980 | 12 |
| 20 May 2024 | 114.280 | 114.280 | 114.280 | 114.280 | 114.280 | - |
| 17 May 2024 | 113.930 | 113.930 | 113.930 | 113.930 | 113.930 | - |
| 16 May 2024 | 112.820 | 112.820 | 112.800 | 113.630 | 113.630 | 10 |
| 15 May 2024 | 113.350 | 113.350 | 113.350 | 113.350 | 113.350 | - |
| 14 May 2024 | 114.050 | 114.050 | 114.050 | 114.050 | 114.050 | - |
| 13 May 2024 | 113.720 | 113.720 | 113.720 | 113.720 | 113.720 | - |
| 10 May 2024 | 113.430 | 113.430 | 113.430 | 113.430 | 113.430 | - |
| 09 May 2024 | 113.080 | 113.080 | 113.080 | 113.080 | 113.080 | - |
| 08 May 2024 | 112.700 | 112.700 | 112.700 | 112.700 | 112.700 | - |
| 07 May 2024 | 112.050 | 112.050 | 112.050 | 112.050 | 112.050 | - |
| 06 May 2024 | 112.020 | 112.020 | 112.020 | 112.020 | 112.020 | - |
| 03 May 2024 | 111.130 | 111.130 | 111.130 | 111.130 | 111.130 | - |
| 02 May 2024 | 111.340 | 111.340 | 111.340 | 111.340 | 111.340 | - |
| 01 May 2024 | 113.920 | 113.920 | 113.920 | 113.920 | 113.920 | - |
| 30 Apr 2024 | 113.840 | 113.840 | 113.840 | 113.840 | 113.840 | - |
| 29 Apr 2024 | 114.015 | 114.015 | 113.185 | 113.310 | 113.310 | 64 |
| 26 Apr 2024 | 114.720 | 114.720 | 114.720 | 114.720 | 114.720 | - |
| 25 Apr 2024 | 113.100 | 113.100 | 113.100 | 113.100 | 113.100 | - |
| 24 Apr 2024 | 112.440 | 112.440 | 112.440 | 112.440 | 112.440 | - |
| 23 Apr 2024 | 112.420 | 112.420 | 112.420 | 112.420 | 112.420 | - |
| 22 Apr 2024 | 112.180 | 112.180 | 112.180 | 112.180 | 112.180 | - |
| 19 Apr 2024 | 111.510 | 111.510 | 111.510 | 111.510 | 111.510 | - |
| 18 Apr 2024 | 111.340 | 111.340 | 111.340 | 111.340 | 111.340 | - |
| 17 Apr 2024 | 111.130 | 111.130 | 111.130 | 111.130 | 111.130 | - |
| 16 Apr 2024 | 111.030 | 111.030 | 111.030 | 111.030 | 111.030 | - |
| 15 Apr 2024 | 110.840 | 110.840 | 110.840 | 110.840 | 110.840 | - |
| 12 Apr 2024 | 110.160 | 110.160 | 110.160 | 110.160 | 110.160 | - |
| 11 Apr 2024 | 110.970 | 110.970 | 110.970 | 110.970 | 110.970 | - |
| 10 Apr 2024 | 110.660 | 110.660 | 110.660 | 110.660 | 110.660 | - |
| 09 Apr 2024 | 110.660 | 110.660 | 110.660 | 110.660 | 110.660 | - |
| 08 Apr 2024 | 110.720 | 110.720 | 110.720 | 110.720 | 110.720 | - |
| 05 Apr 2024 | 110.430 | 110.430 | 110.430 | 110.430 | 110.430 | - |
| 04 Apr 2024 | 111.290 | 111.290 | 111.270 | 110.570 | 110.570 | 8 |
| 03 Apr 2024 | 111.120 | 111.120 | 111.100 | 110.940 | 110.940 | 6 |
| 02 Apr 2024 | 110.520 | 110.520 | 110.520 | 110.520 | 110.520 | - |
| 01 Apr 2024 | 110.460 | 110.460 | 110.460 | 110.460 | 110.460 | - |
| 28 Mar 2024 | 110.605 | 110.605 | 110.600 | 110.600 | 110.600 | - |
| 27 Mar 2024 | 110.230 | 110.230 | 110.230 | 110.230 | 110.230 | - |
| 26 Mar 2024 | 110.320 | 110.320 | 110.320 | 110.320 | 110.320 | - |
| 25 Mar 2024 | 110.220 | 110.220 | 110.220 | 110.220 | 110.220 | - |
| 22 Mar 2024 | 110.300 | 110.300 | 110.300 | 109.970 | 109.970 | 4 |
| 21 Mar 2024 | 110.750 | 110.750 | 110.750 | 110.750 | 110.750 | - |
| 20 Mar 2024 | 110.370 | 110.370 | 110.370 | 110.370 | 110.370 | - |
| 19 Mar 2024 | 109.880 | 109.880 | 109.880 | 109.880 | 109.880 | - |
| 18 Mar 2024 | 108.710 | 108.720 | 108.710 | 108.810 | 108.810 | 10 |
| 15 Mar 2024 | 108.670 | 108.670 | 108.670 | 108.670 | 108.670 | - |
| 14 Mar 2024 | 108.160 | 108.160 | 108.160 | 108.160 | 108.160 | - |
| 13 Mar 2024 | 108.240 | 108.240 | 108.240 | 108.240 | 108.240 | - |
| 12 Mar 2024 | 107.870 | 107.870 | 107.840 | 107.950 | 107.950 | 20 |
| 11 Mar 2024 | 107.480 | 107.480 | 107.480 | 107.480 | 107.480 | - |
| 08 Mar 2024 | 107.570 | 107.570 | 107.570 | 107.570 | 107.570 | - |
| 07 Mar 2024 | 108.470 | 108.470 | 108.470 | 108.470 | 108.470 | - |
| 06 Mar 2024 | 108.910 | 108.910 | 108.910 | 108.910 | 108.910 | - |
| 05 Mar 2024 | 108.710 | 108.710 | 108.710 | 108.710 | 108.710 | - |
| 04 Mar 2024 | 109.230 | 109.230 | 109.230 | 109.230 | 109.230 | - |
| 01 Mar 2024 | 109.070 | 109.070 | 109.070 | 109.070 | 109.070 | - |
| 29 Feb 2024 | 108.800 | 108.800 | 108.800 | 108.800 | 108.800 | - |
| 28 Feb 2024 | 109.270 | 109.270 | 109.270 | 109.270 | 109.270 | - |
| 27 Feb 2024 | 109.540 | 109.540 | 109.540 | 109.540 | 109.540 | - |
| 26 Feb 2024 | 109.820 | 109.820 | 109.820 | 109.820 | 109.820 | - |
| 23 Feb 2024 | 109.690 | 109.690 | 109.690 | 109.690 | 109.690 | - |
| 22 Feb 2024 | 109.860 | 109.860 | 109.860 | 109.860 | 109.860 | - |
| 21 Feb 2024 | 109.470 | 109.470 | 109.470 | 109.470 | 109.470 | - |
| 20 Feb 2024 | 109.110 | 109.110 | 109.110 | 109.110 | 109.110 | - |
| 16 Feb 2024 | 109.470 | 109.470 | 109.470 | 109.470 | 109.470 | - |
| 15 Feb 2024 | 109.440 | 109.440 | 109.440 | 109.440 | 109.440 | - |
| 14 Feb 2024 | 109.210 | 109.210 | 109.210 | 109.210 | 109.210 | - |
| 13 Feb 2024 | 109.090 | 109.090 | 109.090 | 109.090 | 109.090 | - |
| 12 Feb 2024 | 109.080 | 109.080 | 109.080 | 109.080 | 109.080 | - |
| 09 Feb 2024 | 108.990 | 108.990 | 108.990 | 108.990 | 108.990 | - |
| 08 Feb 2024 | 109.030 | 109.030 | 109.030 | 109.030 | 109.030 | - |
| 07 Feb 2024 | 107.970 | 107.970 | 107.970 | 107.970 | 107.970 | - |
| 06 Feb 2024 | 107.710 | 107.710 | 107.710 | 107.710 | 107.710 | - |
| 05 Feb 2024 | 107.810 | 107.810 | 107.810 | 107.810 | 107.810 | - |
| 02 Feb 2024 | 108.120 | 108.120 | 108.120 | 108.120 | 108.120 | - |
| 01 Feb 2024 | 107.180 | 107.180 | 107.180 | 107.180 | 107.180 | - |
| 31 Jan 2024 | 107.090 | 107.090 | 107.090 | 107.090 | 107.090 | - |
| 30 Jan 2024 | 108.020 | 108.020 | 108.020 | 108.020 | 108.020 | - |
| 29 Jan 2024 | 107.780 | 107.780 | 107.780 | 107.780 | 107.780 | - |
| 26 Jan 2024 | 107.960 | 107.960 | 107.960 | 107.960 | 107.960 | - |
| 25 Jan 2024 | 107.500 | 107.500 | 107.500 | 107.500 | 107.500 | - |
| 24 Jan 2024 | 106.990 | 106.990 | 106.990 | 106.990 | 106.990 | - |
| 23 Jan 2024 | 107.920 | 107.920 | 107.920 | 107.920 | 107.920 | - |
| 22 Jan 2024 | 107.590 | 107.590 | 107.590 | 107.590 | 107.590 | - |
| 19 Jan 2024 | 108.030 | 108.030 | 108.030 | 108.030 | 108.030 | - |
| 18 Jan 2024 | 107.480 | 107.480 | 107.480 | 107.480 | 107.480 | - |
| 17 Jan 2024 | 107.340 | 107.340 | 107.340 | 107.340 | 107.340 | - |
| 16 Jan 2024 | 106.810 | 106.810 | 106.810 | 106.810 | 106.810 | - |
| 12 Jan 2024 | 105.740 | 105.740 | 105.740 | 105.740 | 105.740 | - |
| 11 Jan 2024 | 106.260 | 106.260 | 106.260 | 106.260 | 106.260 | - |
| 10 Jan 2024 | 106.490 | 106.490 | 106.490 | 106.490 | 106.490 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.