Nikkei/Yen Futures,Jun-2024 (NIYM24.CME)
CME - CME Delayed Price. Currency in JPY
Add to watchlist
As of 04:59PM EDT. Market open.
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 38,450.00 | 38,760.00 | 38,115.00 | 38,210.00 | 38,210.00 | 22,681 |
| May 09, 2024 | 38,385.00 | 38,465.00 | 37,980.00 | 38,435.00 | 38,435.00 | 22,348 |
| May 08, 2024 | 38,700.00 | 38,765.00 | 38,155.00 | 38,425.00 | 38,425.00 | 24,836 |
| May 07, 2024 | 38,880.00 | 38,945.00 | 38,545.00 | 38,715.00 | 38,715.00 | 23,291 |
| May 06, 2024 | 38,380.00 | 38,905.00 | 38,375.00 | 38,880.00 | 38,880.00 | 15,663 |
| May 03, 2024 | 37,955.00 | 38,380.00 | 37,805.00 | 38,360.00 | 38,360.00 | 22,515 |
| May 02, 2024 | 37,935.00 | 38,365.00 | 37,740.00 | 37,875.00 | 37,875.00 | 31,667 |
| May 01, 2024 | 38,070.00 | 38,500.00 | 37,745.00 | 37,965.00 | 37,965.00 | 32,110 |
| Apr 30, 2024 | 38,350.00 | 38,625.00 | 38,095.00 | 38,165.00 | 38,165.00 | 29,786 |
| Apr 29, 2024 | 38,400.00 | 38,750.00 | 38,180.00 | 38,325.00 | 38,325.00 | 29,429 |
| Apr 26, 2024 | 37,875.00 | 38,410.00 | 37,565.00 | 38,365.00 | 38,365.00 | 34,961 |
| Apr 25, 2024 | 37,995.00 | 38,040.00 | 37,130.00 | 37,665.00 | 37,665.00 | 35,206 |
| Apr 24, 2024 | 37,945.00 | 38,470.00 | 37,920.00 | 38,185.00 | 38,185.00 | 25,993 |
| Apr 23, 2024 | 37,745.00 | 37,960.00 | 37,425.00 | 37,915.00 | 37,915.00 | 22,031 |
| Apr 22, 2024 | 37,175.00 | 37,855.00 | 37,065.00 | 37,725.00 | 37,725.00 | 30,037 |
| Apr 19, 2024 | 37,750.00 | 37,790.00 | 36,715.00 | 37,100.00 | 37,100.00 | 45,485 |
| Apr 18, 2024 | 37,720.00 | 38,240.00 | 37,660.00 | 37,790.00 | 37,790.00 | 28,701 |
| Apr 17, 2024 | 38,510.00 | 38,665.00 | 37,630.00 | 37,780.00 | 37,780.00 | 38,750 |
| Apr 16, 2024 | 38,660.00 | 38,770.00 | 38,300.00 | 38,465.00 | 38,465.00 | 31,535 |
| Apr 15, 2024 | 38,900.00 | 39,510.00 | 38,635.00 | 38,705.00 | 38,705.00 | 32,060 |
| Apr 12, 2024 | 39,700.00 | 39,965.00 | 38,790.00 | 38,865.00 | 38,865.00 | 32,283 |
| Apr 11, 2024 | 39,155.00 | 39,705.00 | 39,015.00 | 39,635.00 | 39,635.00 | 25,177 |
| Apr 10, 2024 | 39,700.00 | 39,740.00 | 39,030.00 | 39,220.00 | 39,220.00 | 30,140 |
| Apr 09, 2024 | 39,470.00 | 39,815.00 | 39,295.00 | 39,600.00 | 39,600.00 | 21,962 |
| Apr 08, 2024 | 39,355.00 | 39,655.00 | 39,225.00 | 39,450.00 | 39,450.00 | 20,160 |
| Apr 05, 2024 | 39,110.00 | 39,395.00 | 38,775.00 | 39,335.00 | 39,335.00 | 30,351 |
| Apr 04, 2024 | 40,010.00 | 40,285.00 | 39,075.00 | 39,120.00 | 39,120.00 | 28,688 |
| Apr 03, 2024 | 39,645.00 | 40,080.00 | 39,245.00 | 40,030.00 | 40,030.00 | 29,039 |
| Apr 02, 2024 | 39,950.00 | 40,185.00 | 39,445.00 | 39,670.00 | 39,670.00 | 23,382 |
| Apr 01, 2024 | 40,545.00 | 40,755.00 | 39,695.00 | 39,985.00 | 39,985.00 | 24,928 |
| Mar 28, 2024 | 40,520.00 | 40,555.00 | 40,080.00 | 40,360.00 | 40,360.00 | 17,817 |
| Mar 27, 2024 | 40,270.00 | 40,765.00 | 40,235.00 | 40,465.00 | 40,465.00 | 24,765 |
| Mar 26, 2024 | 40,180.00 | 40,480.00 | 40,075.00 | 40,270.00 | 40,270.00 | 16,935 |
| Mar 25, 2024 | 40,535.00 | 40,630.00 | 39,970.00 | 40,130.00 | 40,130.00 | 20,198 |
| Mar 22, 2024 | 40,765.00 | 40,875.00 | 40,440.00 | 40,555.00 | 40,555.00 | 24,638 |
| Mar 21, 2024 | 40,345.00 | 40,915.00 | 40,230.00 | 40,800.00 | 40,800.00 | 26,290 |
| Mar 20, 2024 | 39,880.00 | 40,395.00 | 39,840.00 | 40,335.00 | 40,335.00 | 26,510 |
| Mar 19, 2024 | 39,435.00 | 39,890.00 | 39,180.00 | 39,835.00 | 39,835.00 | 36,965 |
| Mar 18, 2024 | 38,725.00 | 39,585.00 | 38,670.00 | 39,415.00 | 39,415.00 | 30,252 |
| Mar 15, 2024 | 38,305.00 | 38,750.00 | 38,240.00 | 38,625.00 | 38,625.00 | 31,045 |
| Mar 14, 2024 | 38,335.00 | 38,670.00 | 38,080.00 | 38,290.00 | 38,290.00 | 32,218 |
| Mar 13, 2024 | 38,845.00 | 38,975.00 | 38,235.00 | 38,375.00 | 38,375.00 | 33,014 |
| Mar 12, 2024 | 38,205.00 | 38,900.00 | 38,060.00 | 38,880.00 | 38,880.00 | 38,536 |
| Mar 11, 2024 | 38,800.00 | 38,830.00 | 38,085.00 | 38,180.00 | 38,180.00 | 34,081 |
| Mar 08, 2024 | 39,535.00 | 39,765.00 | 38,745.00 | 38,785.00 | 38,785.00 | 45,709 |
| Mar 07, 2024 | 40,110.00 | 40,245.00 | 38,915.00 | 39,530.00 | 39,530.00 | 48,313 |
| Mar 06, 2024 | 39,620.00 | 40,340.00 | 39,540.00 | 40,105.00 | 40,105.00 | 25,840 |
| Mar 05, 2024 | 39,845.00 | 39,990.00 | 39,455.00 | 39,580.00 | 39,580.00 | 36,696 |
| Mar 04, 2024 | 39,930.00 | 40,090.00 | 39,760.00 | 39,860.00 | 39,860.00 | 10,529 |
| Mar 01, 2024 | 39,080.00 | 40,020.00 | 39,035.00 | 39,965.00 | 39,965.00 | 3,427 |
| Feb 29, 2024 | 38,750.00 | 39,080.00 | 38,630.00 | 39,045.00 | 39,045.00 | 3,410 |
| Feb 28, 2024 | 38,960.00 | 39,010.00 | 38,725.00 | 38,790.00 | 38,790.00 | 612 |
| Feb 27, 2024 | 38,995.00 | 39,075.00 | 38,880.00 | 39,035.00 | 39,035.00 | 25 |
| Feb 26, 2024 | 39,075.00 | 39,215.00 | 38,930.00 | 39,080.00 | 39,080.00 | 252 |
| Feb 23, 2024 | 39,020.00 | 39,320.00 | 39,020.00 | 39,205.00 | 39,205.00 | 53 |
| Feb 22, 2024 | 38,515.00 | 39,190.00 | 38,515.00 | 39,190.00 | 39,190.00 | 88 |
| Feb 21, 2024 | 38,025.00 | 38,515.00 | 37,885.00 | 38,145.00 | 38,145.00 | 32 |
| Feb 20, 2024 | 38,055.00 | 38,235.00 | 37,935.00 | 38,030.00 | 38,030.00 | 57 |
| Feb 16, 2024 | 38,460.00 | 38,460.00 | 38,000.00 | 38,040.00 | 38,040.00 | 14 |
| Feb 15, 2024 | 37,775.00 | 38,315.00 | 37,775.00 | 38,315.00 | 38,315.00 | 95 |
| Feb 14, 2024 | 37,500.00 | 37,840.00 | 37,450.00 | 37,830.00 | 37,830.00 | 32 |
| Feb 13, 2024 | 37,225.00 | 38,100.00 | 37,225.00 | 37,420.00 | 37,420.00 | 34 |
| Feb 12, 2024 | 36,960.00 | 37,195.00 | 36,960.00 | 37,195.00 | 37,195.00 | 15 |
| Feb 09, 2024 | 36,780.00 | 36,985.00 | 36,640.00 | 36,885.00 | 36,885.00 | 37 |
| Feb 08, 2024 | 36,130.00 | 36,825.00 | 36,100.00 | 36,825.00 | 36,825.00 | 103 |
| Feb 07, 2024 | 35,875.00 | 36,020.00 | 35,630.00 | 36,020.00 | 36,020.00 | 9 |
| Feb 06, 2024 | 35,980.00 | 35,980.00 | 35,625.00 | 35,710.00 | 35,710.00 | 26 |
| Feb 05, 2024 | 35,975.00 | 36,130.00 | 35,945.00 | 36,075.00 | 36,075.00 | 14 |
| Feb 02, 2024 | 35,865.00 | 36,150.00 | 35,865.00 | 36,150.00 | 36,150.00 | 6 |
| Feb 01, 2024 | 35,860.00 | 35,860.00 | 35,860.00 | 35,860.00 | 35,860.00 | - |
| Jan 31, 2024 | 35,420.00 | 35,820.00 | 35,420.00 | 35,615.00 | 35,615.00 | 6 |
| Jan 30, 2024 | 35,820.00 | 35,950.00 | 35,670.00 | 35,670.00 | 35,670.00 | 4 |
| Jan 29, 2024 | 35,865.00 | 35,865.00 | 35,865.00 | 35,865.00 | 35,865.00 | - |
| Jan 26, 2024 | 35,705.00 | 35,705.00 | 35,655.00 | 35,655.00 | 35,655.00 | 1 |
| Jan 25, 2024 | 35,950.00 | 35,950.00 | 35,780.00 | 35,780.00 | 35,780.00 | 11 |
| Jan 24, 2024 | 35,870.00 | 35,985.00 | 35,870.00 | 35,985.00 | 35,985.00 | 1 |
| Jan 23, 2024 | 36,215.00 | 36,215.00 | 36,215.00 | 36,215.00 | 36,215.00 | - |
| Jan 22, 2024 | 36,200.00 | 36,390.00 | 36,200.00 | 36,390.00 | 36,390.00 | 1 |
| Jan 19, 2024 | 35,750.00 | 36,040.00 | 35,690.00 | 36,040.00 | 36,040.00 | 6 |
| Jan 18, 2024 | 35,300.00 | 35,810.00 | 35,180.00 | 35,810.00 | 35,810.00 | 6 |
| Jan 17, 2024 | 35,295.00 | 35,410.00 | 35,240.00 | 35,240.00 | 35,240.00 | 56 |
| Jan 16, 2024 | 35,445.00 | 35,590.00 | 35,425.00 | 35,590.00 | 35,590.00 | 85 |
| Jan 12, 2024 | 35,420.00 | 35,420.00 | 35,285.00 | 35,285.00 | 35,285.00 | 2 |
| Jan 11, 2024 | 34,595.00 | 35,060.00 | 34,595.00 | 34,940.00 | 34,940.00 | 7 |
| Jan 10, 2024 | 33,870.00 | 34,610.00 | 33,870.00 | 34,610.00 | 34,610.00 | 3 |
| Jan 09, 2024 | 33,615.00 | 33,615.00 | 33,615.00 | 33,615.00 | 33,615.00 | 4 |
| Jan 08, 2024 | 33,250.00 | 33,635.00 | 33,250.00 | 33,635.00 | 33,635.00 | 1 |
| Jan 05, 2024 | 33,190.00 | 33,260.00 | 33,155.00 | 33,155.00 | 33,155.00 | 4 |
| Jan 04, 2024 | 33,100.00 | 33,100.00 | 33,030.00 | 33,030.00 | 33,030.00 | 3 |
| Jan 03, 2024 | 32,810.00 | 32,810.00 | 32,810.00 | 32,810.00 | 32,810.00 | - |
| Jan 02, 2024 | 32,755.00 | 32,755.00 | 32,755.00 | 32,755.00 | 32,755.00 | - |
| Dec 29, 2023 | 33,010.00 | 33,010.00 | 33,010.00 | 33,010.00 | 33,010.00 | - |
| Dec 28, 2023 | 33,170.00 | 33,170.00 | 33,170.00 | 33,170.00 | 33,170.00 | - |
| Dec 27, 2023 | 33,285.00 | 33,285.00 | 33,195.00 | 33,195.00 | 33,195.00 | 2 |
| Dec 26, 2023 | 33,170.00 | 33,170.00 | 33,170.00 | 33,170.00 | 33,170.00 | 2 |
| Dec 22, 2023 | 32,915.00 | 33,025.00 | 32,915.00 | 33,025.00 | 33,025.00 | 1 |
| Dec 21, 2023 | 32,860.00 | 33,005.00 | 32,860.00 | 33,005.00 | 33,005.00 | 1 |
| Dec 20, 2023 | 32,805.00 | 32,805.00 | 32,805.00 | 32,805.00 | 32,805.00 | - |
| Dec 19, 2023 | 33,050.00 | 33,085.00 | 33,050.00 | 33,085.00 | 33,085.00 | 1 |
| Dec 18, 2023 | 32,475.00 | 32,475.00 | 32,475.00 | 32,475.00 | 32,475.00 | 1 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.