Iene Japonês (JPYFUT)
BMF
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8 | -0.209150326797 | 3825 | 3825 | 3805 | 5 | 3817.8 | F |
| 4 | -35 | -0.908618899273 | 3852 | 4008.5 | 3805 | 31 | 3882.33663366 | F |
| 12 | -149 | -3.75693393848 | 3966 | 4008.5 | 3747 | 21 | 3852.28415842 | F |
| 26 | 2.5 | 0.0655393891729 | 3814.5 | 4080 | 3687 | 29 | 3839.05422139 | F |
| 52 | 392 | 11.4452554745 | 3425 | 4080 | 3360 | 28 | 3825.25987179 | F |
| 156 | 392 | 11.4452554745 | 3425 | 4080 | 3360 | 28 | 3825.25987179 | F |
| 260 | 392 | 11.4452554745 | 3425 | 4080 | 3360 | 28 | 3825.25987179 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742594400 | 3822 | 0 | 0.00 | 3822 | 3822 | 3822 | 0 |
| 1742508000 | 3822 | 17 | 0.45 | 3822 | 3822 | 3822 | 4 |
| 1742421600 | 3805 | -7 | -0.18 | 3805 | 3805 | 3805 | 4 |
| 1742335200 | 3812 | -13 | -0.34 | 3812 | 3812 | 3812 | 4 |
| 1742248800 | 3825 | -58 | -1.49 | 3825 | 3825 | 3825 | 8 |
| 1741989600 | 3883 | -67 | -1.70 | 3883 | 3883 | 3883 | 12 |
| 1741903200 | 3950 | 16 | 0.41 | 3950 | 3950 | 3950 | 4 |
| 1741816800 | 3934 | -74.5 | -1.86 | 3934 | 3934 | 3934 | 12 |
| 1741730400 | 4008.5 | 0 | 0.00 | 4008.5 | 4008.5 | 4008.5 | 0 |
| 1741644000 | 4008.5 | 77 | 1.96 | 4008.5 | 4008.5 | 4008.5 | 22 |
| 1741384800 | 3931.5 | 0 | 0.00 | 3931.5 | 3931.5 | 3931.5 | 0 |
| 1741298400 | 3931.5 | 56.5 | 1.46 | 3931.5 | 3931.5 | 3931.5 | 2 |
| 1741212000 | 3875 | 0 | 0.00 | 3875 | 3875 | 3875 | 0 |
| 1740780000 | 3875 | 0 | 0.00 | 3875 | 3875 | 3875 | 0 |
| 1740693600 | 3875 | 0 | 0.00 | 3875 | 3875 | 3875 | 110 |
| 1740607200 | 3875 | 0 | 0.00 | 3875 | 3875 | 3875 | 112 |
| 1740520800 | 3875 | 23 | 0.60 | 3875 | 3875 | 3875 | 108 |
| 1740434400 | 3852 | -0.5 | -0.01 | 3852 | 3852 | 3852 | 2 |
| 1740175200 | 3852.5 | 40.5 | 1.06 | 3852.5 | 3852.5 | 3852.5 | 2 |
| 1740088800 | 3812 | 31 | 0.82 | 3812 | 3812 | 3812 | 4 |
| 1740002400 | 3781 | 33 | 0.88 | 3781 | 3781 | 3781 | 6 |
| 1739916000 | 3748 | 0 | 0.00 | 3748 | 3748 | 3748 | 6 |
| 1739829600 | 3748 | 0 | 0.00 | 3748 | 3748 | 3748 | 0 |
| 1739570400 | 3748 | -40 | -1.06 | 3748 | 3748 | 3748 | 4 |
| 1739484000 | 3788 | 41 | 1.09 | 3788 | 3788 | 3788 | 4 |
| 1739397600 | 3747 | -53 | -1.39 | 3747 | 3747 | 3747 | 4 |
| 1739311200 | 3800 | -30.1 | -0.79 | 3800 | 3800 | 3800 | 2 |
| 1739224800 | 3830.1 | -34.9 | -0.90 | 3830.1 | 3830.1 | 3830.1 | 6 |
| 1738965600 | 3865 | 35 | 0.91 | 3865 | 3865 | 3865 | 4 |
| 1738879200 | 3830 | 0 | 0.00 | 3830 | 3830 | 3830 | 0 |
| 1738792800 | 3830 | 20 | 0.52 | 3830 | 3830 | 3830 | 2 |
| 1738706400 | 3810 | 0 | 0.00 | 3810 | 3810 | 3810 | 0 |
| 1738620000 | 3810 | 0 | 0.00 | 3810 | 3810 | 3810 | 0 |
| 1738360800 | 3810 | 0 | 0.00 | 3810 | 3810 | 3810 | 0 |
| 1738274400 | 3810 | 0 | 0.00 | 3810 | 3810 | 3810 | 98 |
| 1738188000 | 3810 | -5 | -0.13 | 3810 | 3810 | 3810 | 100 |
| 1738101600 | 3815 | -7.5 | -0.20 | 3815 | 3815 | 3815 | 96 |
| 1738015200 | 3822.5 | 22.5 | 0.59 | 3822.5 | 3822.5 | 3822.5 | 6 |
| 1737756000 | 3800 | 0 | 0.00 | 3800 | 3800 | 3800 | 0 |
| 1737669600 | 3800 | -6.5 | -0.17 | 3800 | 3800 | 3800 | 2 |
| 1737583200 | 3806.5 | -97 | -2.48 | 3806.5 | 3806.5 | 3806.5 | 12 |
| 1737496800 | 3903.5 | 0 | 0.00 | 3903.5 | 3903.5 | 3903.5 | 0 |
| 1737410400 | 3903.5 | 0 | 0.00 | 3903.5 | 3903.5 | 3903.5 | 0 |
| 1737151200 | 3903.5 | -14.5 | -0.37 | 3903.5 | 3903.5 | 3903.5 | 2 |
| 1737064800 | 3918 | 59 | 1.53 | 3918 | 3918 | 3918 | 4 |
| 1736978400 | 3859 | -30 | -0.77 | 3859 | 3859 | 3859 | 4 |
| 1736892000 | 3889 | 0 | 0.00 | 3889 | 3889 | 3889 | 0 |
| 1736805600 | 3889 | -5 | -0.13 | 3889 | 3889 | 3889 | 2 |
| 1736546400 | 3894 | 48 | 1.25 | 3894 | 3894 | 3894 | 6 |
| 1736460000 | 3846 | -54.5 | -1.40 | 3846 | 3846 | 3846 | 2 |
| 1736373600 | 3900.5 | 0 | 0.00 | 3900.5 | 3900.5 | 3900.5 | 0 |
| 1736287200 | 3900.5 | -8 | -0.20 | 3900.5 | 3900.5 | 3900.5 | 2 |
| 1736200800 | 3908.5 | -57.5 | -1.45 | 3908.5 | 3908.5 | 3908.5 | 6 |
| 1735941600 | 3966 | 6 | 0.15 | 3966 | 3966 | 3966 | 18 |
| 1735855200 | 3960 | 0 | 0.00 | 3960 | 3960 | 3960 | 0 |
| 1735596000 | 3960 | 0 | 0.00 | 3960 | 3960 | 3960 | 0 |
| 1735336800 | 3960 | 10 | 0.25 | 3960 | 3960 | 3960 | 98 |
| 1735250400 | 3950 | -7 | -0.18 | 3950 | 3950 | 3950 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
