British Pound Futures,Jun-2024 (6B=F)
CME - CME Delayed Price. Currency in USD
Add to watchlist
As of 04:59PM EDT. Market open.
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1.2537 | 1.2638 | 1.2532 | 1.2551 | 1.2551 | 157,136 |
| May 02, 2024 | 1.2533 | 1.2540 | 1.2478 | 1.2540 | 1.2540 | 58 |
| May 01, 2024 | 1.2495 | 1.2550 | 1.2468 | 1.2547 | 1.2547 | 236 |
| Apr 30, 2024 | 1.2563 | 1.2563 | 1.2500 | 1.2505 | 1.2505 | 171 |
| Apr 29, 2024 | 1.2496 | 1.2565 | 1.2495 | 1.2565 | 1.2565 | 114 |
| Apr 26, 2024 | 1.2503 | 1.2539 | 1.2451 | 1.2503 | 1.2503 | 316 |
| Apr 25, 2024 | 1.2461 | 1.2524 | 1.2459 | 1.2511 | 1.2511 | 316 |
| Apr 24, 2024 | 1.2450 | 1.2470 | 1.2428 | 1.2455 | 1.2455 | 445 |
| Apr 23, 2024 | 1.2351 | 1.2459 | 1.2341 | 1.2451 | 1.2451 | 757 |
| Apr 22, 2024 | 1.2369 | 1.2387 | 1.2309 | 1.2360 | 1.2360 | 105 |
| Apr 19, 2024 | 1.2431 | 1.2464 | 1.2369 | 1.2369 | 1.2369 | 313 |
| Apr 18, 2024 | 1.2450 | 1.2483 | 1.2436 | 1.2436 | 1.2436 | 135 |
| Apr 17, 2024 | 1.2430 | 1.2483 | 1.2420 | 1.2453 | 1.2453 | 509 |
| Apr 16, 2024 | 1.2450 | 1.2465 | 1.2407 | 1.2440 | 1.2440 | 303 |
| Apr 15, 2024 | 1.2471 | 1.2488 | 1.2461 | 1.2461 | 1.2461 | 319 |
| Apr 12, 2024 | 1.2556 | 1.2557 | 1.2433 | 1.2444 | 1.2444 | 250 |
| Apr 11, 2024 | 1.2533 | 1.2571 | 1.2511 | 1.2553 | 1.2553 | 238 |
| Apr 10, 2024 | 1.2677 | 1.2706 | 1.2522 | 1.2527 | 1.2527 | 450 |
| Apr 09, 2024 | 1.2656 | 1.2707 | 1.2652 | 1.2671 | 1.2671 | 474 |
| Apr 08, 2024 | 1.2635 | 1.2664 | 1.2616 | 1.2658 | 1.2658 | 309 |
| Apr 05, 2024 | 1.2646 | 1.2648 | 1.2575 | 1.2635 | 1.2635 | 418 |
| Apr 04, 2024 | 1.2655 | 1.2682 | 1.2638 | 1.2651 | 1.2651 | 293 |
| Apr 03, 2024 | 1.2580 | 1.2655 | 1.2565 | 1.2655 | 1.2655 | 359 |
| Apr 02, 2024 | 1.2547 | 1.2578 | 1.2541 | 1.2570 | 1.2570 | 695 |
| Apr 01, 2024 | 1.2635 | 1.2642 | 1.2542 | 1.2542 | 1.2542 | 313 |
| Mar 28, 2024 | 1.2635 | 1.2652 | 1.2587 | 1.2623 | 1.2623 | 454 |
| Mar 27, 2024 | 1.2623 | 1.2638 | 1.2605 | 1.2633 | 1.2633 | 234 |
| Mar 26, 2024 | 1.2637 | 1.2666 | 1.2626 | 1.2628 | 1.2628 | 234 |
| Mar 25, 2024 | 1.2598 | 1.2652 | 1.2595 | 1.2639 | 1.2639 | 512 |
| Mar 22, 2024 | 1.2657 | 1.2674 | 1.2578 | 1.2592 | 1.2592 | 1,758 |
| Mar 21, 2024 | 1.2788 | 1.2803 | 1.2654 | 1.2659 | 1.2659 | 1,361 |
| Mar 20, 2024 | 1.2718 | 1.2786 | 1.2686 | 1.2782 | 1.2782 | 1,026 |
| Mar 19, 2024 | 1.2723 | 1.2734 | 1.2669 | 1.2725 | 1.2725 | 238 |
| Mar 18, 2024 | 1.2734 | 1.2746 | 1.2728 | 1.2736 | 1.2736 | 665 |
| Mar 15, 2024 | 1.2751 | 1.2759 | 1.2727 | 1.2738 | 1.2738 | 26,595 |
| Mar 14, 2024 | 1.2800 | 1.2823 | 1.2730 | 1.2750 | 1.2750 | 139,388 |
| Mar 13, 2024 | 1.2789 | 1.2812 | 1.2775 | 1.2795 | 1.2795 | 184,211 |
| Mar 12, 2024 | 1.2812 | 1.2824 | 1.2743 | 1.2792 | 1.2792 | 190,611 |
| Mar 11, 2024 | 1.2862 | 1.2863 | 1.2796 | 1.2807 | 1.2807 | 135,895 |
| Mar 08, 2024 | 1.2811 | 1.2894 | 1.2802 | 1.2858 | 1.2858 | 140,525 |
| Mar 07, 2024 | 1.2732 | 1.2812 | 1.2724 | 1.2807 | 1.2807 | 97,707 |
| Mar 06, 2024 | 1.2710 | 1.2763 | 1.2691 | 1.2742 | 1.2742 | 88,417 |
| Mar 05, 2024 | 1.2692 | 1.2737 | 1.2672 | 1.2703 | 1.2703 | 80,340 |
| Mar 04, 2024 | 1.2655 | 1.2709 | 1.2655 | 1.2692 | 1.2692 | 73,799 |
| Mar 01, 2024 | 1.2624 | 1.2665 | 1.2600 | 1.2664 | 1.2664 | 95,471 |
| Feb 29, 2024 | 1.2660 | 1.2683 | 1.2613 | 1.2614 | 1.2614 | 116,033 |
| Feb 28, 2024 | 1.2687 | 1.2687 | 1.2623 | 1.2655 | 1.2655 | 84,867 |
| Feb 27, 2024 | 1.2686 | 1.2699 | 1.2662 | 1.2682 | 1.2682 | 63,424 |
| Feb 26, 2024 | 1.2674 | 1.2702 | 1.2658 | 1.2680 | 1.2680 | 53,899 |
| Feb 23, 2024 | 1.2663 | 1.2704 | 1.2651 | 1.2677 | 1.2677 | 73,251 |
| Feb 22, 2024 | 1.2640 | 1.2714 | 1.2613 | 1.2662 | 1.2662 | 147,398 |
| Feb 21, 2024 | 1.2623 | 1.2644 | 1.2604 | 1.2633 | 1.2633 | 63,774 |
| Feb 20, 2024 | 1.2606 | 1.2670 | 1.2581 | 1.2621 | 1.2621 | 140,720 |
| Feb 16, 2024 | 1.2589 | 1.2589 | 1.2558 | 1.2580 | 1.2580 | 82,359 |
| Feb 15, 2024 | 1.2561 | 1.2600 | 1.2541 | 1.2596 | 1.2596 | 383 |
| Feb 14, 2024 | 1.2589 | 1.2604 | 1.2538 | 1.2561 | 1.2561 | 314 |
| Feb 13, 2024 | 1.2624 | 1.2676 | 1.2574 | 1.2574 | 1.2574 | 525 |
| Feb 12, 2024 | 1.2635 | 1.2654 | 1.2610 | 1.2625 | 1.2625 | 171 |
| Feb 09, 2024 | 1.2616 | 1.2642 | 1.2603 | 1.2629 | 1.2629 | 168 |
| Feb 08, 2024 | 1.2632 | 1.2636 | 1.2574 | 1.2617 | 1.2617 | 525 |
| Feb 07, 2024 | 1.2600 | 1.2640 | 1.2600 | 1.2630 | 1.2630 | 226 |
| Feb 06, 2024 | 1.2536 | 1.2601 | 1.2535 | 1.2595 | 1.2595 | 330 |
| Feb 05, 2024 | 1.2617 | 1.2629 | 1.2522 | 1.2535 | 1.2535 | 411 |
| Feb 02, 2024 | 1.2754 | 1.2771 | 1.2615 | 1.2640 | 1.2640 | 538 |
| Feb 01, 2024 | 1.2685 | 1.2754 | 1.2629 | 1.2749 | 1.2749 | 288 |
| Jan 31, 2024 | 1.2697 | 1.2750 | 1.2663 | 1.2712 | 1.2712 | 622 |
| Jan 30, 2024 | 1.2713 | 1.2714 | 1.2643 | 1.2698 | 1.2698 | 286 |
| Jan 29, 2024 | 1.2695 | 1.2717 | 1.2664 | 1.2694 | 1.2694 | 406 |
| Jan 26, 2024 | 1.2705 | 1.2759 | 1.2678 | 1.2706 | 1.2706 | 297 |
| Jan 25, 2024 | 1.2724 | 1.2738 | 1.2683 | 1.2702 | 1.2702 | 301 |
| Jan 24, 2024 | 1.2700 | 1.2773 | 1.2693 | 1.2727 | 1.2727 | 962 |
| Jan 23, 2024 | 1.2707 | 1.2748 | 1.2652 | 1.2682 | 1.2682 | 238 |
| Jan 22, 2024 | 1.2702 | 1.2733 | 1.2695 | 1.2707 | 1.2707 | 363 |
| Jan 19, 2024 | 1.2712 | 1.2715 | 1.2665 | 1.2700 | 1.2700 | 217 |
| Jan 18, 2024 | 1.2681 | 1.2709 | 1.2652 | 1.2689 | 1.2689 | 846 |
| Jan 17, 2024 | 1.2638 | 1.2698 | 1.2609 | 1.2681 | 1.2681 | 358 |
| Jan 16, 2024 | 1.2737 | 1.2760 | 1.2624 | 1.2635 | 1.2635 | 702 |
| Jan 12, 2024 | 1.2766 | 1.2783 | 1.2725 | 1.2783 | 1.2783 | 54 |
| Jan 11, 2024 | 1.2765 | 1.2765 | 1.2693 | 1.2763 | 1.2763 | 401 |
| Jan 10, 2024 | 1.2716 | 1.2744 | 1.2690 | 1.2744 | 1.2744 | 33 |
| Jan 09, 2024 | 1.2730 | 1.2737 | 1.2699 | 1.2699 | 1.2699 | 527 |
| Jan 08, 2024 | 1.2714 | 1.2764 | 1.2682 | 1.2760 | 1.2760 | 113 |
| Jan 05, 2024 | 1.2681 | 1.2766 | 1.2621 | 1.2723 | 1.2723 | 313 |
| Jan 04, 2024 | 1.2679 | 1.2729 | 1.2671 | 1.2684 | 1.2684 | 66 |
| Jan 03, 2024 | 1.2630 | 1.2665 | 1.2627 | 1.2665 | 1.2665 | 365 |
| Jan 02, 2024 | 1.2733 | 1.2760 | 1.2618 | 1.2622 | 1.2622 | 206 |
| Dec 29, 2023 | 1.2740 | 1.2767 | 1.2706 | 1.2747 | 1.2747 | 96 |
| Dec 28, 2023 | 1.2806 | 1.2817 | 1.2715 | 1.2728 | 1.2728 | 246 |
| Dec 27, 2023 | 1.2732 | 1.2802 | 1.2722 | 1.2796 | 1.2796 | 50 |
| Dec 26, 2023 | 1.2726 | 1.2726 | 1.2688 | 1.2726 | 1.2726 | 84 |
| Dec 22, 2023 | 1.2693 | 1.2744 | 1.2683 | 1.2705 | 1.2705 | 143 |
| Dec 21, 2023 | 1.2648 | 1.2691 | 1.2627 | 1.2687 | 1.2687 | 150 |
| Dec 20, 2023 | 1.2735 | 1.2735 | 1.2636 | 1.2644 | 1.2644 | 198 |
| Dec 19, 2023 | 1.2655 | 1.2757 | 1.2655 | 1.2725 | 1.2725 | 239 |
| Dec 18, 2023 | 1.2676 | 1.2699 | 1.2645 | 1.2649 | 1.2649 | 478 |
| Dec 15, 2023 | 1.2764 | 1.2791 | 1.2669 | 1.2690 | 1.2690 | 23,797 |
| Dec 14, 2023 | 1.2618 | 1.2794 | 1.2612 | 1.2757 | 1.2757 | 146,008 |
| Dec 13, 2023 | 1.2566 | 1.2635 | 1.2501 | 1.2627 | 1.2627 | 200,121 |
| Dec 12, 2023 | 1.2555 | 1.2616 | 1.2514 | 1.2564 | 1.2564 | 160,669 |
| Dec 11, 2023 | 1.2545 | 1.2592 | 1.2535 | 1.2556 | 1.2556 | 94,019 |
| *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.