Milho (CCMFUT)
BMF
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 89.69 | 89.94 | 80.1 | 639 | 86.25724483 | F |
| 4 | 0 | 0 | 85.06 | 89.94 | 80.1 | 448 | 86.36685413 | F |
| 12 | 0 | 0 | 73.33 | 89.94 | 72.7 | 309 | 81.68233121 | F |
| 26 | 0 | 0 | 68.16 | 89.94 | 66.73 | 244 | 77.58070596 | F |
| 52 | 0 | 0 | 55.69 | 89.94 | 55.58 | 240 | 73.85521791 | F |
| 156 | 0 | 0 | 55.69 | 89.94 | 55.58 | 240 | 73.85521791 | F |
| 260 | 0 | 0 | 55.69 | 89.94 | 55.58 | 240 | 73.85521791 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742594400 | 80.3 | 0 | 0.00 | 80.3 | 80.3 | 80.3 | 0 |
| 1742508000 | 80.3 | -2.92 | -3.51 | 80.35 | 80.76 | 80.1 | 274 |
| 1742421600 | 83.22 | 0.62 | 0.75 | 83.29 | 83.65 | 83.04 | 380 |
| 1742335200 | 82.6 | -7.3 | -8.12 | 84.43 | 84.56 | 82.6 | 884 |
| 1742248800 | 89.9 | 0.27 | 0.30 | 89.69 | 89.94 | 89.63 | 1608 |
| 1741989600 | 89.63 | 0.34 | 0.38 | 89.69 | 89.8 | 89.63 | 48 |
| 1741903200 | 89.29 | 0.58 | 0.65 | 89.17 | 89.3 | 88.93 | 239 |
| 1741816800 | 88.71 | 0.87 | 0.99 | 88.78 | 88.86 | 88.7 | 417 |
| 1741730400 | 87.84 | -0.21 | -0.24 | 87.53 | 87.85 | 87.53 | 189 |
| 1741644000 | 88.05 | 1.62 | 1.87 | 88.01 | 88.08 | 87.9 | 293 |
| 1741384800 | 86.43 | -0.47 | -0.54 | 86.18 | 86.47 | 86.1 | 646 |
| 1741298400 | 86.9 | 0.27 | 0.31 | 86.67 | 86.91 | 86.57 | 306 |
| 1741212000 | 86.63 | -0.1 | -0.12 | 86.48 | 86.7 | 86.3 | 266 |
| 1740780000 | 86.73 | -0.07 | -0.08 | 86.88 | 86.9 | 86.62 | 240 |
| 1740693600 | 86.8 | 0.65 | 0.75 | 86.95 | 87 | 86.62 | 169 |
| 1740607200 | 86.15 | 0.77 | 0.90 | 86.54 | 86.58 | 86.15 | 414 |
| 1740520800 | 85.38 | 1.08 | 1.28 | 85.17 | 85.48 | 85 | 734 |
| 1740434400 | 84.3 | -0.55 | -0.65 | 83.66 | 84.3 | 83.51 | 508 |
| 1740175200 | 84.85 | 1.74 | 2.09 | 85.06 | 85.19 | 84.66 | 440 |
| 1740088800 | 83.11 | 2.18 | 2.69 | 82.66 | 83.2 | 82.66 | 444 |
| 1740002400 | 80.93 | -0.07 | -0.09 | 80.83 | 81.03 | 80.8 | 204 |
| 1739916000 | 81 | 0.15 | 0.19 | 80.85 | 81.05 | 80.76 | 174 |
| 1739829600 | 80.85 | 0.08 | 0.10 | 80.5 | 80.88 | 80.47 | 358 |
| 1739570400 | 80.77 | 0.92 | 1.15 | 80.61 | 80.79 | 80.5 | 108 |
| 1739484000 | 79.85 | 0.9 | 1.14 | 79.76 | 79.98 | 79.7 | 266 |
| 1739397600 | 78.95 | 0.26 | 0.33 | 78.66 | 79.09 | 78.54 | 602 |
| 1739311200 | 78.69 | -0.47 | -0.59 | 78.3 | 78.8 | 78.3 | 660 |
| 1739224800 | 79.16 | 0.91 | 1.16 | 79.25 | 79.3 | 79.12 | 38 |
| 1738965600 | 78.25 | -0.11 | -0.14 | 78.21 | 78.32 | 78.1 | 323 |
| 1738879200 | 78.36 | 0.51 | 0.66 | 78.2 | 78.36 | 78.2 | 135 |
| 1738792800 | 77.85 | 1.08 | 1.41 | 77.99 | 77.99 | 77.77 | 147 |
| 1738706400 | 76.77 | 1.18 | 1.56 | 76.7 | 76.84 | 76.61 | 249 |
| 1738620000 | 75.59 | 0.29 | 0.39 | 75.64 | 75.79 | 75.57 | 99 |
| 1738360800 | 75.3 | -0.95 | -1.25 | 75.51 | 75.61 | 75.21 | 408 |
| 1738274400 | 76.25 | 0.65 | 0.86 | 76.08 | 76.27 | 76.07 | 334 |
| 1738188000 | 75.6 | 0.64 | 0.85 | 75.85 | 75.92 | 75.6 | 350 |
| 1738101600 | 74.96 | 0.23 | 0.31 | 74.83 | 75.07 | 74.81 | 203 |
| 1738015200 | 74.73 | -0.5 | -0.66 | 74.88 | 75.03 | 74.6 | 269 |
| 1737756000 | 75.23 | -1.12 | -1.47 | 75.11 | 75.33 | 75.11 | 94 |
| 1737669600 | 76.35 | 0.41 | 0.54 | 76.33 | 76.65 | 76.33 | 452 |
| 1737583200 | 75.94 | -1.33 | -1.72 | 76.06 | 76.1 | 75.86 | 167 |
| 1737496800 | 77.27 | -0.98 | -1.25 | 77.46 | 77.46 | 77.2 | 245 |
| 1737410400 | 78.25 | 1.45 | 1.89 | 78.25 | 78.29 | 78 | 145 |
| 1737151200 | 76.8 | 0.71 | 0.93 | 76.55 | 76.85 | 76.11 | 169 |
| 1737064800 | 76.09 | 1.31 | 1.75 | 76.15 | 76.24 | 75.97 | 523 |
| 1736978400 | 74.78 | -0.2 | -0.27 | 74.92 | 74.98 | 74.66 | 775 |
| 1736892000 | 74.98 | -0.17 | -0.23 | 74.92 | 74.98 | 74.85 | 40 |
| 1736805600 | 75.15 | 0.93 | 1.25 | 75.05 | 75.15 | 75.05 | 107 |
| 1736546400 | 74.22 | 0.13 | 0.18 | 74.24 | 74.25 | 74.14 | 23 |
| 1736460000 | 74.09 | 0.02 | 0.03 | 73.93 | 74.09 | 73.92 | 100 |
| 1736373600 | 74.07 | 0.29 | 0.39 | 74.09 | 74.18 | 74.02 | 58 |
| 1736287200 | 73.78 | -0.36 | -0.49 | 73.63 | 73.78 | 73.63 | 39 |
| 1736200800 | 74.14 | 1.34 | 1.84 | 74 | 74.19 | 73.95 | 239 |
| 1735941600 | 72.8 | -0.59 | -0.80 | 72.74 | 72.89 | 72.7 | 56 |
| 1735855200 | 73.39 | 0 | 0.00 | 73.39 | 73.39 | 73.39 | 0 |
| 1735596000 | 73.39 | 0 | 0.00 | 73.39 | 73.39 | 73.39 | 0 |
| 1735336800 | 73.39 | 0.19 | 0.26 | 73.33 | 73.4 | 73.21 | 20 |
| 1735250400 | 73.2 | -0.27 | -0.37 | 73.17 | 73.27 | 73.1 | 36 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
