British Pound Futures,Jun-2024 (6BM24.CME)
CME - CME Delayed Price. Currency in USD
Add to watchlist
As of 04:59PM EDT. Market open.
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 1.2671 | 1.2713 | 1.2647 | 1.2704 | 1.2704 | 81,367 |
| May 16, 2024 | 1.2687 | 1.2703 | 1.2646 | 1.2678 | 1.2678 | 130,510 |
| May 15, 2024 | 1.2594 | 1.2689 | 1.2586 | 1.2683 | 1.2683 | 130,510 |
| May 14, 2024 | 1.2561 | 1.2595 | 1.2511 | 1.2592 | 1.2592 | 108,612 |
| May 13, 2024 | 1.2521 | 1.2571 | 1.2519 | 1.2559 | 1.2559 | 65,025 |
| May 10, 2024 | 1.2525 | 1.2544 | 1.2504 | 1.2529 | 1.2529 | 72,589 |
| May 09, 2024 | 1.2495 | 1.2530 | 1.2449 | 1.2526 | 1.2526 | 138,226 |
| May 08, 2024 | 1.2513 | 1.2513 | 1.2471 | 1.2498 | 1.2498 | 91,825 |
| May 07, 2024 | 1.2569 | 1.2573 | 1.2504 | 1.2510 | 1.2510 | 84,414 |
| May 06, 2024 | 1.2554 | 1.2598 | 1.2541 | 1.2572 | 1.2572 | 55,780 |
| May 03, 2024 | 1.2537 | 1.2638 | 1.2532 | 1.2554 | 1.2554 | 160,450 |
| May 02, 2024 | 1.2528 | 1.2547 | 1.2475 | 1.2542 | 1.2542 | 108,464 |
| May 01, 2024 | 1.2496 | 1.2554 | 1.2469 | 1.2549 | 1.2549 | 116,852 |
| Apr 30, 2024 | 1.2567 | 1.2568 | 1.2494 | 1.2507 | 1.2507 | 125,734 |
| Apr 29, 2024 | 1.2500 | 1.2572 | 1.2495 | 1.2567 | 1.2567 | 108,512 |
| Apr 26, 2024 | 1.2517 | 1.2545 | 1.2452 | 1.2505 | 1.2505 | 108,217 |
| Apr 25, 2024 | 1.2469 | 1.2536 | 1.2458 | 1.2513 | 1.2513 | 131,903 |
| Apr 24, 2024 | 1.2455 | 1.2473 | 1.2426 | 1.2457 | 1.2457 | 85,993 |
| Apr 23, 2024 | 1.2354 | 1.2462 | 1.2335 | 1.2453 | 1.2453 | 181,038 |
| Apr 22, 2024 | 1.2375 | 1.2396 | 1.2303 | 1.2363 | 1.2363 | 127,856 |
| Apr 19, 2024 | 1.2440 | 1.2472 | 1.2370 | 1.2372 | 1.2372 | 126,058 |
| Apr 18, 2024 | 1.2460 | 1.2488 | 1.2437 | 1.2439 | 1.2439 | 78,143 |
| Apr 17, 2024 | 1.2430 | 1.2486 | 1.2421 | 1.2456 | 1.2456 | 110,848 |
| Apr 16, 2024 | 1.2449 | 1.2476 | 1.2410 | 1.2443 | 1.2443 | 113,158 |
| Apr 15, 2024 | 1.2446 | 1.2503 | 1.2440 | 1.2447 | 1.2447 | 127,616 |
| Apr 12, 2024 | 1.2558 | 1.2563 | 1.2432 | 1.2449 | 1.2449 | 130,983 |
| Apr 11, 2024 | 1.2545 | 1.2583 | 1.2515 | 1.2557 | 1.2557 | 124,774 |
| Apr 10, 2024 | 1.2684 | 1.2714 | 1.2524 | 1.2531 | 1.2531 | 176,996 |
| Apr 09, 2024 | 1.2660 | 1.2715 | 1.2654 | 1.2676 | 1.2676 | 85,203 |
| Apr 08, 2024 | 1.2641 | 1.2669 | 1.2618 | 1.2663 | 1.2663 | 73,570 |
| Apr 05, 2024 | 1.2648 | 1.2654 | 1.2579 | 1.2639 | 1.2639 | 105,496 |
| Apr 04, 2024 | 1.2658 | 1.2688 | 1.2640 | 1.2655 | 1.2655 | 84,507 |
| Apr 03, 2024 | 1.2583 | 1.2662 | 1.2568 | 1.2659 | 1.2659 | 89,198 |
| Apr 02, 2024 | 1.2556 | 1.2584 | 1.2543 | 1.2574 | 1.2574 | 98,906 |
| Apr 01, 2024 | 1.2636 | 1.2648 | 1.2543 | 1.2546 | 1.2546 | 84,099 |
| Mar 28, 2024 | 1.2644 | 1.2660 | 1.2590 | 1.2627 | 1.2627 | 102,648 |
| Mar 27, 2024 | 1.2633 | 1.2646 | 1.2610 | 1.2637 | 1.2637 | 76,592 |
| Mar 26, 2024 | 1.2642 | 1.2673 | 1.2628 | 1.2632 | 1.2632 | 76,593 |
| Mar 25, 2024 | 1.2601 | 1.2657 | 1.2597 | 1.2643 | 1.2643 | 105,368 |
| Mar 22, 2024 | 1.2662 | 1.2681 | 1.2581 | 1.2596 | 1.2596 | 149,498 |
| Mar 21, 2024 | 1.2795 | 1.2810 | 1.2656 | 1.2663 | 1.2663 | 153,611 |
| Mar 20, 2024 | 1.2726 | 1.2792 | 1.2690 | 1.2786 | 1.2786 | 94,891 |
| Mar 19, 2024 | 1.2737 | 1.2739 | 1.2673 | 1.2729 | 1.2729 | 92,327 |
| Mar 18, 2024 | 1.2742 | 1.2754 | 1.2723 | 1.2736 | 1.2736 | 57,420 |
| Mar 15, 2024 | 1.2760 | 1.2766 | 1.2731 | 1.2745 | 1.2745 | 90,313 |
| Mar 14, 2024 | 1.2806 | 1.2830 | 1.2737 | 1.2757 | 1.2757 | 109,449 |
| Mar 13, 2024 | 1.2795 | 1.2818 | 1.2782 | 1.2802 | 1.2802 | 140,452 |
| Mar 12, 2024 | 1.2821 | 1.2830 | 1.2750 | 1.2798 | 1.2798 | 86,896 |
| Mar 11, 2024 | 1.2863 | 1.2868 | 1.2803 | 1.2813 | 1.2813 | 54,830 |
| Mar 08, 2024 | 1.2818 | 1.2900 | 1.2807 | 1.2864 | 1.2864 | 13,814 |
| Mar 07, 2024 | 1.2736 | 1.2817 | 1.2732 | 1.2813 | 1.2813 | 10,321 |
| Mar 06, 2024 | 1.2720 | 1.2768 | 1.2698 | 1.2748 | 1.2748 | 1,272 |
| Mar 05, 2024 | 1.2700 | 1.2744 | 1.2679 | 1.2709 | 1.2709 | 4,377 |
| Mar 04, 2024 | 1.2668 | 1.2712 | 1.2665 | 1.2698 | 1.2698 | 8,397 |
| Mar 01, 2024 | 1.2630 | 1.2670 | 1.2608 | 1.2670 | 1.2670 | 1,842 |
| Feb 29, 2024 | 1.2675 | 1.2686 | 1.2620 | 1.2620 | 1.2620 | 841 |
| Feb 28, 2024 | 1.2690 | 1.2690 | 1.2631 | 1.2661 | 1.2661 | 515 |
| Feb 27, 2024 | 1.2688 | 1.2700 | 1.2671 | 1.2688 | 1.2688 | 451 |
| Feb 26, 2024 | 1.2680 | 1.2707 | 1.2667 | 1.2687 | 1.2687 | 2,052 |
| Feb 23, 2024 | 1.2667 | 1.2707 | 1.2660 | 1.2683 | 1.2683 | 2,071 |
| Feb 22, 2024 | 1.2648 | 1.2715 | 1.2620 | 1.2668 | 1.2668 | 1,750 |
| Feb 21, 2024 | 1.2638 | 1.2646 | 1.2616 | 1.2639 | 1.2639 | 161 |
| Feb 20, 2024 | 1.2627 | 1.2669 | 1.2593 | 1.2627 | 1.2627 | 675 |
| Feb 16, 2024 | 1.2594 | 1.2624 | 1.2564 | 1.2615 | 1.2615 | 95 |
| Feb 15, 2024 | 1.2569 | 1.2603 | 1.2551 | 1.2603 | 1.2603 | 36 |
| Feb 14, 2024 | 1.2606 | 1.2614 | 1.2544 | 1.2568 | 1.2568 | 96 |
| Feb 13, 2024 | 1.2662 | 1.2696 | 1.2582 | 1.2582 | 1.2582 | 457 |
| Feb 12, 2024 | 1.2645 | 1.2660 | 1.2617 | 1.2632 | 1.2632 | 33 |
| Feb 09, 2024 | 1.2628 | 1.2644 | 1.2614 | 1.2636 | 1.2636 | 55 |
| Feb 08, 2024 | 1.2638 | 1.2638 | 1.2589 | 1.2623 | 1.2623 | 95 |
| Feb 07, 2024 | 1.2612 | 1.2641 | 1.2612 | 1.2636 | 1.2636 | 104 |
| Feb 06, 2024 | 1.2542 | 1.2607 | 1.2542 | 1.2601 | 1.2601 | 169 |
| Feb 05, 2024 | 1.2620 | 1.2620 | 1.2537 | 1.2542 | 1.2542 | 346 |
| Feb 02, 2024 | 1.2761 | 1.2761 | 1.2644 | 1.2646 | 1.2646 | 493 |
| Feb 01, 2024 | 1.2701 | 1.2753 | 1.2646 | 1.2753 | 1.2753 | 229 |
| Jan 31, 2024 | 1.2683 | 1.2750 | 1.2670 | 1.2718 | 1.2718 | 851 |
| Jan 30, 2024 | 1.2715 | 1.2715 | 1.2650 | 1.2703 | 1.2703 | 16 |
| Jan 29, 2024 | 1.2698 | 1.2698 | 1.2670 | 1.2698 | 1.2698 | 4 |
| Jan 26, 2024 | 1.2707 | 1.2759 | 1.2707 | 1.2710 | 1.2710 | 15 |
| Jan 25, 2024 | 1.2728 | 1.2728 | 1.2701 | 1.2706 | 1.2706 | 30 |
| Jan 24, 2024 | 1.2732 | 1.2767 | 1.2731 | 1.2731 | 1.2731 | 121 |
| Jan 23, 2024 | 1.2721 | 1.2726 | 1.2661 | 1.2686 | 1.2686 | 334 |
| Jan 22, 2024 | 1.2712 | 1.2712 | 1.2712 | 1.2712 | 1.2712 | 200 |
| Jan 19, 2024 | 1.2714 | 1.2714 | 1.2677 | 1.2705 | 1.2705 | 29 |
| Jan 18, 2024 | 1.2687 | 1.2697 | 1.2685 | 1.2692 | 1.2692 | 258 |
| Jan 17, 2024 | 1.2630 | 1.2687 | 1.2608 | 1.2685 | 1.2685 | 404 |
| Jan 16, 2024 | 1.2704 | 1.2704 | 1.2629 | 1.2638 | 1.2638 | 128 |
| Jan 12, 2024 | 1.2764 | 1.2767 | 1.2754 | 1.2754 | 1.2754 | 1,107 |
| Jan 11, 2024 | 1.2755 | 1.2798 | 1.2702 | 1.2769 | 1.2769 | 643 |
| Jan 10, 2024 | 1.2707 | 1.2749 | 1.2707 | 1.2749 | 1.2749 | 310 |
| Jan 09, 2024 | 1.2759 | 1.2762 | 1.2699 | 1.2706 | 1.2706 | 12 |
| Jan 08, 2024 | 1.2717 | 1.2771 | 1.2685 | 1.2767 | 1.2767 | 301 |
| Jan 05, 2024 | 1.2673 | 1.2773 | 1.2628 | 1.2730 | 1.2730 | 583 |
| Jan 04, 2024 | 1.2707 | 1.2731 | 1.2691 | 1.2691 | 1.2691 | 33 |
| Jan 03, 2024 | 1.2636 | 1.2672 | 1.2628 | 1.2672 | 1.2672 | 70 |
| Jan 02, 2024 | 1.2655 | 1.2655 | 1.2625 | 1.2626 | 1.2626 | 827 |
| Dec 29, 2023 | 1.2756 | 1.2769 | 1.2709 | 1.2752 | 1.2752 | 257 |
| Dec 28, 2023 | 1.2816 | 1.2830 | 1.2733 | 1.2733 | 1.2733 | 30 |
| Dec 27, 2023 | 1.2725 | 1.2803 | 1.2725 | 1.2800 | 1.2800 | 14 |
| Dec 26, 2023 | 1.2701 | 1.2731 | 1.2701 | 1.2731 | 1.2731 | 32 |
| *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.