Advertisement
U.S. markets open in 3 hours 26 minutes

Nikkei/Yen Futures,Jun-2024 (NIY=F)

CME - CME Delayed Price. Currency in JPY
40,260.00-205.00 (-0.51%)
As of 05:54AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202440,520.0040,555.0040,080.0040,260.0040,260.009,474
Mar 27, 202440,690.0040,690.0040,690.0040,690.0040,690.00-
Mar 26, 202440,435.0040,435.0040,435.0040,435.0040,435.00-
Mar 25, 202440,310.0040,310.0040,310.0040,310.0040,310.00-
Mar 22, 202440,750.0040,750.0040,750.0040,750.0040,750.00-
Mar 21, 202440,490.0041,045.0040,460.0041,045.0041,045.004
Mar 20, 202440,390.0040,390.0040,390.0040,390.0040,390.00-
Mar 19, 202439,775.0040,105.0039,775.0040,105.0040,105.002
Mar 18, 202439,665.0039,665.0039,665.0039,665.0039,665.00-
Mar 15, 202438,845.0038,845.0038,845.0038,845.0038,845.00-
Mar 14, 202438,490.0038,490.0038,490.0038,490.0038,490.00-
Mar 13, 202438,590.0038,590.0038,590.0038,590.0038,590.00-
Mar 12, 202439,090.0039,090.0039,090.0039,090.0039,090.00-
Mar 11, 202438,410.0038,410.0038,410.0038,410.0038,410.00-
Mar 08, 202439,035.0039,035.0039,035.0039,035.0039,035.00-
Mar 07, 202440,320.0040,480.0039,170.0039,765.0039,765.00-
Mar 06, 202439,810.0040,570.0039,760.0040,330.0040,330.0025,426
Mar 05, 202440,090.0040,230.0039,675.0039,800.0039,800.0053,464
Mar 04, 202440,170.0040,355.0040,010.0040,105.0040,105.0027,657
Mar 01, 202439,345.0040,295.0039,285.0040,220.0040,220.0037,365
Feb 29, 202439,030.0039,350.0038,885.0039,300.0039,300.0032,997
Feb 28, 202439,315.0039,345.0038,975.0039,045.0039,045.0018,734
Feb 27, 202439,330.0039,410.0039,095.0039,290.0039,290.0019,549
Feb 26, 202439,475.0039,510.0039,165.0039,340.0039,340.0020,636
Feb 23, 202439,480.0039,625.0039,260.0039,470.0039,470.0020,561
Feb 22, 202438,785.0039,480.0038,640.0039,455.0039,455.0044,010
Feb 21, 202438,250.0038,805.0038,080.0038,410.0038,410.0025,553
Feb 20, 202438,265.0038,730.0038,100.0038,295.0038,295.0044,374
Feb 16, 202438,635.0038,850.0038,220.0038,300.0038,300.0039,885
Feb 15, 202438,135.0038,645.0037,920.0038,575.0038,575.0027,152
Feb 14, 202437,730.0038,120.0037,570.0038,100.0038,100.0033,455
Feb 13, 202437,420.0038,390.0037,390.0037,685.0037,685.0047,358
Feb 12, 202437,095.0037,585.0037,055.0037,470.0037,470.0017,997
Feb 09, 202437,110.0037,270.0036,860.0037,155.0037,155.0028,038
Feb 08, 202436,365.0037,077.4036,365.0037,077.4037,077.4042,811
Feb 07, 202436,175.0036,285.0036,100.0036,285.0036,285.003
Feb 06, 202436,005.0036,005.0036,005.0036,005.0036,005.00-
Feb 05, 202436,325.0036,325.0036,325.0036,325.0036,325.00-
Feb 02, 202436,415.0036,415.0036,415.0036,415.0036,415.00-
Feb 01, 202436,185.0036,185.0036,185.0036,185.0036,185.00-
Jan 31, 202435,915.0035,915.0035,915.0035,915.0035,915.00-
Jan 30, 202435,965.0035,965.0035,965.0035,965.0035,965.00-
Jan 29, 202436,150.0036,150.0036,150.0036,150.0036,150.00-
Jan 26, 202435,880.0035,970.0035,880.0035,950.0035,950.003
Jan 25, 202436,210.0036,235.0036,050.0036,050.0036,050.004
Jan 24, 202436,255.0036,265.0036,255.0036,265.0036,265.003
Jan 23, 202436,750.0036,995.0036,500.0036,500.0036,500.0013
Jan 22, 202436,745.0036,745.0036,650.0036,650.0036,650.004
Jan 19, 202435,820.0036,320.0035,820.0036,320.0036,320.002
Jan 18, 202436,095.0036,095.0036,095.0036,095.0036,095.00-
Jan 17, 202435,510.0035,510.0035,510.0035,510.0035,510.00-
Jan 16, 202435,830.0035,830.0035,830.0035,830.0035,830.00-
Jan 12, 202435,580.0035,580.0035,580.0035,580.0035,580.00-
Jan 11, 202435,179.0035,179.0035,179.0035,179.0035,179.00-
Jan 10, 202434,845.0034,845.0034,845.0034,845.0034,845.00-
Jan 09, 202433,890.0033,890.0033,890.0033,890.0033,890.00-
Jan 08, 202433,875.0033,875.0033,875.0033,875.0033,875.00-
Jan 05, 202433,395.0033,395.0033,395.0033,395.0033,395.00-
Jan 04, 202433,325.0033,325.0033,325.0033,325.0033,325.00-
Jan 03, 202433,165.0033,165.0033,165.0033,165.0033,165.00-
Jan 02, 202433,110.0033,110.0033,110.0033,110.0033,110.00-
Dec 29, 202333,365.0033,365.0033,365.0033,365.0033,365.00-
Dec 28, 202333,465.0033,465.0033,465.0033,465.0033,465.00-
Dec 27, 202333,525.0033,525.0033,525.0033,525.0033,525.00-
Dec 26, 202333,550.0033,550.0033,550.0033,550.0033,550.00-
Dec 22, 202333,360.0033,360.0033,360.0033,360.0033,360.00-
Dec 21, 202333,345.0033,345.0033,345.0033,345.0033,345.00-
Dec 20, 202333,080.0033,080.0033,080.0033,080.0033,080.00-
Dec 19, 202333,445.0033,445.0033,445.0033,445.0033,445.00-
Dec 18, 202332,810.0032,810.0032,810.0032,810.0032,810.00-
Dec 15, 202332,690.0032,690.0032,690.0032,690.0032,690.00-
Dec 14, 202332,965.0032,965.0032,715.0032,715.0032,715.004
Dec 13, 202332,925.0032,925.0032,925.0032,925.0032,925.00-
Dec 12, 202332,965.0032,965.0032,965.0032,965.0032,965.00-
Dec 11, 202333,100.0033,100.0033,100.0033,100.0033,100.00-
Dec 08, 202332,200.0032,640.0032,200.0032,640.0032,640.002
Dec 07, 202333,170.0033,190.0032,185.0032,445.0032,445.002
Dec 06, 202332,950.0033,465.0032,875.0033,160.0033,160.0025,079
Dec 05, 202333,055.0033,080.0032,690.0032,905.0032,905.0056,194
Dec 04, 202333,455.0033,490.0032,900.0033,050.0033,050.0039,985
Dec 01, 202333,505.0033,575.0033,255.0033,470.0033,470.0023,808
Nov 30, 202333,295.0033,585.0033,160.0033,540.0033,540.0026,039
Nov 29, 202333,315.0033,520.0033,180.0033,275.0033,275.0025,672
Nov 28, 202333,525.0033,570.0033,220.0033,290.0033,290.0021,575
Nov 27, 202333,745.0033,815.0033,395.0033,525.0033,525.0021,366
Nov 24, 202333,760.0033,830.0033,590.0033,740.0033,740.0018,980
Nov 23, 202333,760.0033,760.0033,625.0033,730.0033,730.0022,189
Nov 22, 202333,175.0033,770.0033,105.0033,770.0033,770.0022,189
Nov 21, 202333,430.0033,470.0033,135.0033,200.0033,200.0019,537
Nov 20, 202333,490.0033,865.0033,190.0033,380.0033,380.0027,629
Nov 17, 202333,385.0033,610.0033,260.0033,530.0033,530.0022,349
Nov 16, 202333,380.0033,620.0033,205.0033,405.0033,405.0027,628
Nov 15, 202333,210.0033,600.0033,200.0033,385.0033,385.00893,090
Nov 14, 202332,785.0033,245.0032,670.0033,210.0033,210.0031,130
Nov 13, 202332,845.0032,995.0032,500.0032,780.0032,780.0024,681
Nov 10, 202332,515.0032,925.0032,250.0032,885.0032,885.0036,858
Nov 09, 202332,477.5332,477.5332,477.5332,477.5332,477.5351,643
Nov 08, 202332,310.0032,310.0032,310.0032,310.0032,310.003
Nov 07, 202332,495.0032,495.0032,495.0032,495.0032,495.003
Nov 06, 202332,610.0032,610.0032,610.0032,610.0032,610.003
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...