British Pound Futures,Jul-2024 (6BN24.CME)
CME - CME Delayed Price. Currency in USD
Add to watchlist
As of 01:12AM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 1.2717 | 1.2717 | 1.2717 | 1.2717 | 1.2717 | 1 |
| May 20, 2024 | 1.2707 | 1.2717 | 1.2699 | 1.2717 | 1.2717 | 149 |
| May 17, 2024 | 1.2668 | 1.2714 | 1.2654 | 1.2714 | 1.2714 | 149 |
| May 16, 2024 | 1.2689 | 1.2696 | 1.2657 | 1.2681 | 1.2681 | 164 |
| May 15, 2024 | 1.2594 | 1.2687 | 1.2594 | 1.2686 | 1.2686 | 221 |
| May 14, 2024 | 1.2556 | 1.2596 | 1.2515 | 1.2595 | 1.2595 | 229 |
| May 13, 2024 | 1.2525 | 1.2574 | 1.2525 | 1.2562 | 1.2562 | 112 |
| May 10, 2024 | 1.2526 | 1.2547 | 1.2521 | 1.2532 | 1.2532 | 159 |
| May 09, 2024 | 1.2497 | 1.2529 | 1.2459 | 1.2529 | 1.2529 | 225 |
| May 08, 2024 | 1.2506 | 1.2506 | 1.2484 | 1.2501 | 1.2501 | 285 |
| May 07, 2024 | 1.2563 | 1.2563 | 1.2512 | 1.2512 | 1.2512 | 77 |
| May 06, 2024 | 1.2553 | 1.2595 | 1.2548 | 1.2574 | 1.2574 | 37 |
| May 03, 2024 | 1.2546 | 1.2640 | 1.2545 | 1.2556 | 1.2556 | 683 |
| May 02, 2024 | 1.2529 | 1.2544 | 1.2498 | 1.2544 | 1.2544 | 21 |
| May 01, 2024 | 1.2498 | 1.2551 | 1.2481 | 1.2551 | 1.2551 | 36 |
| Apr 30, 2024 | 1.2560 | 1.2560 | 1.2501 | 1.2509 | 1.2509 | 58 |
| Apr 29, 2024 | 1.2502 | 1.2569 | 1.2502 | 1.2569 | 1.2569 | 23 |
| Apr 26, 2024 | 1.2510 | 1.2532 | 1.2465 | 1.2507 | 1.2507 | 128 |
| Apr 25, 2024 | 1.2522 | 1.2526 | 1.2488 | 1.2515 | 1.2515 | 51 |
| Apr 24, 2024 | 1.2464 | 1.2466 | 1.2444 | 1.2459 | 1.2459 | 30 |
| Apr 23, 2024 | 1.2356 | 1.2455 | 1.2347 | 1.2455 | 1.2455 | 708 |
| Apr 22, 2024 | 1.2373 | 1.2392 | 1.2321 | 1.2366 | 1.2366 | 21 |
| Apr 19, 2024 | 1.2402 | 1.2469 | 1.2375 | 1.2375 | 1.2375 | 200 |
| Apr 18, 2024 | 1.2455 | 1.2455 | 1.2441 | 1.2441 | 1.2441 | 2 |
| Apr 17, 2024 | 1.2427 | 1.2473 | 1.2427 | 1.2458 | 1.2458 | 263 |
| Apr 16, 2024 | 1.2446 | 1.2446 | 1.2443 | 1.2445 | 1.2445 | 12 |
| Apr 15, 2024 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | - |
| Apr 12, 2024 | 1.2451 | 1.2451 | 1.2451 | 1.2451 | 1.2451 | - |
| Apr 11, 2024 | 1.2559 | 1.2559 | 1.2559 | 1.2559 | 1.2559 | - |
| Apr 10, 2024 | 1.2534 | 1.2534 | 1.2534 | 1.2534 | 1.2534 | - |
| Apr 09, 2024 | 1.2678 | 1.2678 | 1.2678 | 1.2678 | 1.2678 | - |
| Apr 08, 2024 | 1.2665 | 1.2665 | 1.2665 | 1.2665 | 1.2665 | - |
| Apr 05, 2024 | 1.2641 | 1.2641 | 1.2641 | 1.2641 | 1.2641 | - |
| Apr 04, 2024 | 1.2657 | 1.2657 | 1.2657 | 1.2657 | 1.2657 | - |
| Apr 03, 2024 | 1.2661 | 1.2661 | 1.2661 | 1.2661 | 1.2661 | - |
| Apr 02, 2024 | 1.2576 | 1.2576 | 1.2576 | 1.2576 | 1.2576 | - |
| Apr 01, 2024 | 1.2548 | 1.2548 | 1.2548 | 1.2548 | 1.2548 | - |
| Mar 28, 2024 | 1.2629 | 1.2629 | 1.2629 | 1.2629 | 1.2629 | - |
| Mar 27, 2024 | 1.2639 | 1.2639 | 1.2639 | 1.2639 | 1.2639 | - |
| Mar 26, 2024 | 1.2634 | 1.2634 | 1.2634 | 1.2634 | 1.2634 | - |
| Mar 25, 2024 | 1.2645 | 1.2645 | 1.2645 | 1.2645 | 1.2645 | - |
| Mar 22, 2024 | 1.2665 | 1.2665 | 1.2598 | 1.2598 | 1.2598 | 2 |
| Mar 21, 2024 | 1.2665 | 1.2665 | 1.2665 | 1.2665 | 1.2665 | - |
| Mar 20, 2024 | 1.2788 | 1.2788 | 1.2788 | 1.2788 | 1.2788 | - |
| Mar 19, 2024 | 1.2731 | 1.2731 | 1.2731 | 1.2731 | 1.2731 | - |
| Mar 18, 2024 | 1.2738 | 1.2738 | 1.2738 | 1.2738 | 1.2738 | - |
| Mar 15, 2024 | 1.2747 | 1.2747 | 1.2747 | 1.2747 | 1.2747 | - |
| Mar 14, 2024 | 1.2758 | 1.2758 | 1.2758 | 1.2758 | 1.2758 | - |
| Mar 13, 2024 | 1.2804 | 1.2804 | 1.2804 | 1.2804 | 1.2804 | - |
| Mar 12, 2024 | 1.2801 | 1.2801 | 1.2801 | 1.2801 | 1.2801 | - |
| Mar 11, 2024 | 1.2815 | 1.2815 | 1.2815 | 1.2815 | 1.2815 | - |
| Mar 08, 2024 | 1.2865 | 1.2865 | 1.2865 | 1.2865 | 1.2865 | - |
| Mar 07, 2024 | 1.2814 | 1.2814 | 1.2814 | 1.2814 | 1.2814 | - |
| Mar 06, 2024 | 1.2758 | 1.2758 | 1.2749 | 1.2749 | 1.2749 | 1 |
| Mar 05, 2024 | 1.2730 | 1.2730 | 1.2710 | 1.2710 | 1.2710 | 1 |
| Mar 04, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1 |
| Mar 01, 2024 | 1.2671 | 1.2671 | 1.2671 | 1.2671 | 1.2671 | - |
| Feb 29, 2024 | 1.2622 | 1.2622 | 1.2622 | 1.2622 | 1.2622 | - |
| Feb 28, 2024 | 1.2663 | 1.2663 | 1.2663 | 1.2663 | 1.2663 | - |
| Feb 27, 2024 | 1.2690 | 1.2690 | 1.2690 | 1.2690 | 1.2690 | - |
| Feb 26, 2024 | 1.2689 | 1.2689 | 1.2689 | 1.2689 | 1.2689 | - |
| Feb 23, 2024 | 1.2685 | 1.2685 | 1.2685 | 1.2685 | 1.2685 | - |
| Feb 22, 2024 | 1.2670 | 1.2670 | 1.2670 | 1.2670 | 1.2670 | - |
| Feb 21, 2024 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | - |
| Feb 20, 2024 | 1.2628 | 1.2628 | 1.2628 | 1.2628 | 1.2628 | - |
| Feb 16, 2024 | 1.2616 | 1.2616 | 1.2616 | 1.2616 | 1.2616 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.