British Pound Futures,Sep-2024 (6BU24.CME)
CME - CME Delayed Price. Currency in USD
Add to watchlist
As of 03:23PM 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 | 1.2556 | 1.2642 | 1.2556 | 1.2560 | 1.2560 | 209 |
| May 02, 2024 | 1.2547 | 1.2551 | 1.2494 | 1.2551 | 1.2551 | 12 |
| May 01, 2024 | 1.2504 | 1.2559 | 1.2493 | 1.2558 | 1.2558 | 84 |
| Apr 30, 2024 | 1.2567 | 1.2567 | 1.2508 | 1.2516 | 1.2516 | 76 |
| Apr 29, 2024 | 1.2513 | 1.2581 | 1.2513 | 1.2576 | 1.2576 | 230 |
| Apr 26, 2024 | 1.2550 | 1.2550 | 1.2470 | 1.2514 | 1.2514 | 23 |
| Apr 25, 2024 | 1.2485 | 1.2540 | 1.2485 | 1.2522 | 1.2522 | 27 |
| Apr 24, 2024 | 1.2472 | 1.2472 | 1.2444 | 1.2466 | 1.2466 | 71 |
| Apr 23, 2024 | 1.2351 | 1.2462 | 1.2348 | 1.2462 | 1.2462 | 107 |
| Apr 22, 2024 | 1.2390 | 1.2390 | 1.2326 | 1.2374 | 1.2374 | 73 |
| Apr 19, 2024 | 1.2426 | 1.2450 | 1.2382 | 1.2382 | 1.2382 | 140 |
| Apr 18, 2024 | 1.2461 | 1.2482 | 1.2447 | 1.2447 | 1.2447 | 106 |
| Apr 17, 2024 | 1.2443 | 1.2489 | 1.2443 | 1.2464 | 1.2464 | 731 |
| Apr 16, 2024 | 1.2451 | 1.2469 | 1.2423 | 1.2452 | 1.2452 | 200 |
| Apr 15, 2024 | 1.2494 | 1.2503 | 1.2455 | 1.2456 | 1.2456 | 21 |
| Apr 12, 2024 | 1.2568 | 1.2569 | 1.2449 | 1.2458 | 1.2458 | 118 |
| Apr 11, 2024 | 1.2553 | 1.2585 | 1.2538 | 1.2565 | 1.2565 | 296 |
| Apr 10, 2024 | 1.2695 | 1.2719 | 1.2537 | 1.2541 | 1.2541 | 115 |
| Apr 09, 2024 | 1.2688 | 1.2722 | 1.2683 | 1.2685 | 1.2685 | 14 |
| Apr 08, 2024 | 1.2645 | 1.2677 | 1.2637 | 1.2672 | 1.2672 | 105 |
| Apr 05, 2024 | 1.2652 | 1.2655 | 1.2590 | 1.2648 | 1.2648 | 188 |
| Apr 04, 2024 | 1.2665 | 1.2694 | 1.2656 | 1.2663 | 1.2663 | 231 |
| Apr 03, 2024 | 1.2585 | 1.2667 | 1.2585 | 1.2667 | 1.2667 | 50 |
| Apr 02, 2024 | 1.2557 | 1.2583 | 1.2557 | 1.2582 | 1.2582 | 135 |
| Apr 01, 2024 | 1.2596 | 1.2598 | 1.2555 | 1.2555 | 1.2555 | 29 |
| Mar 28, 2024 | 1.2619 | 1.2654 | 1.2600 | 1.2635 | 1.2635 | 648 |
| Mar 27, 2024 | 1.2638 | 1.2644 | 1.2637 | 1.2644 | 1.2644 | 120 |
| Mar 26, 2024 | 1.2660 | 1.2660 | 1.2640 | 1.2640 | 1.2640 | 126 |
| Mar 25, 2024 | 1.2619 | 1.2664 | 1.2619 | 1.2651 | 1.2651 | 169 |
| Mar 22, 2024 | 1.2686 | 1.2686 | 1.2598 | 1.2604 | 1.2604 | 50 |
| Mar 21, 2024 | 1.2792 | 1.2807 | 1.2671 | 1.2671 | 1.2671 | 44 |
| Mar 20, 2024 | 1.2733 | 1.2794 | 1.2703 | 1.2792 | 1.2792 | 108 |
| Mar 19, 2024 | 1.2721 | 1.2738 | 1.2690 | 1.2736 | 1.2736 | 45 |
| Mar 18, 2024 | 1.2757 | 1.2759 | 1.2743 | 1.2743 | 1.2743 | 8 |
| Mar 15, 2024 | 1.2762 | 1.2764 | 1.2746 | 1.2752 | 1.2752 | 57 |
| Mar 14, 2024 | 1.2802 | 1.2802 | 1.2759 | 1.2763 | 1.2763 | 70 |
| Mar 13, 2024 | 1.2816 | 1.2816 | 1.2808 | 1.2808 | 1.2808 | 15 |
| Mar 12, 2024 | 1.2806 | 1.2806 | 1.2805 | 1.2805 | 1.2805 | 49 |
| Mar 11, 2024 | 1.2867 | 1.2867 | 1.2818 | 1.2818 | 1.2818 | 207 |
| Mar 08, 2024 | 1.2841 | 1.2882 | 1.2841 | 1.2867 | 1.2867 | 106 |
| Mar 07, 2024 | 1.2746 | 1.2816 | 1.2746 | 1.2816 | 1.2816 | 1,729 |
| Mar 06, 2024 | 1.2729 | 1.2771 | 1.2729 | 1.2752 | 1.2752 | 19 |
| Mar 05, 2024 | 1.2730 | 1.2742 | 1.2713 | 1.2713 | 1.2713 | 7 |
| Mar 04, 2024 | 1.2674 | 1.2707 | 1.2674 | 1.2702 | 1.2702 | 11 |
| Mar 01, 2024 | 1.2653 | 1.2673 | 1.2643 | 1.2673 | 1.2673 | 132 |
| Feb 29, 2024 | 1.2635 | 1.2635 | 1.2625 | 1.2625 | 1.2625 | 6 |
| Feb 28, 2024 | 1.2666 | 1.2666 | 1.2666 | 1.2666 | 1.2666 | - |
| Feb 27, 2024 | 1.2694 | 1.2694 | 1.2694 | 1.2694 | 1.2694 | 10 |
| Feb 26, 2024 | 1.2695 | 1.2699 | 1.2693 | 1.2693 | 1.2693 | 37 |
| Feb 23, 2024 | 1.2672 | 1.2689 | 1.2670 | 1.2689 | 1.2689 | 31 |
| Feb 22, 2024 | 1.2633 | 1.2673 | 1.2633 | 1.2673 | 1.2673 | 6 |
| Feb 21, 2024 | 1.2643 | 1.2643 | 1.2643 | 1.2643 | 1.2643 | - |
| Feb 20, 2024 | 1.2631 | 1.2631 | 1.2631 | 1.2631 | 1.2631 | 10 |
| Feb 16, 2024 | 1.2612 | 1.2619 | 1.2612 | 1.2619 | 1.2619 | 20 |
| Feb 15, 2024 | 1.2607 | 1.2607 | 1.2607 | 1.2607 | 1.2607 | 1 |
| Feb 14, 2024 | 1.2571 | 1.2572 | 1.2552 | 1.2572 | 1.2572 | 25 |
| Feb 13, 2024 | 1.2583 | 1.2583 | 1.2583 | 1.2583 | 1.2583 | 5 |
| Feb 12, 2024 | 1.2632 | 1.2632 | 1.2632 | 1.2632 | 1.2632 | 6 |
| Feb 09, 2024 | 1.2636 | 1.2636 | 1.2636 | 1.2636 | 1.2636 | 10 |
| Feb 08, 2024 | 1.2622 | 1.2623 | 1.2621 | 1.2623 | 1.2623 | 54 |
| Feb 07, 2024 | 1.2635 | 1.2635 | 1.2635 | 1.2635 | 1.2635 | - |
| Feb 06, 2024 | 1.2601 | 1.2601 | 1.2601 | 1.2601 | 1.2601 | 5 |
| Feb 05, 2024 | 1.2553 | 1.2553 | 1.2543 | 1.2543 | 1.2543 | 1 |
| Feb 02, 2024 | 1.2712 | 1.2712 | 1.2647 | 1.2647 | 1.2647 | 11 |
| Feb 01, 2024 | 1.2748 | 1.2751 | 1.2748 | 1.2751 | 1.2751 | 3 |
| Jan 31, 2024 | 1.2748 | 1.2748 | 1.2679 | 1.2717 | 1.2717 | 4 |
| Jan 30, 2024 | 1.2661 | 1.2703 | 1.2661 | 1.2703 | 1.2703 | 470 |
| Jan 29, 2024 | 1.2687 | 1.2698 | 1.2687 | 1.2698 | 1.2698 | 4 |
| Jan 26, 2024 | 1.2708 | 1.2736 | 1.2708 | 1.2709 | 1.2709 | 22 |
| Jan 25, 2024 | 1.2692 | 1.2706 | 1.2692 | 1.2703 | 1.2703 | 6 |
| Jan 24, 2024 | 1.2711 | 1.2772 | 1.2709 | 1.2730 | 1.2730 | 12 |
| Jan 23, 2024 | 1.2722 | 1.2723 | 1.2685 | 1.2685 | 1.2685 | 17 |
| Jan 22, 2024 | 1.2713 | 1.2713 | 1.2713 | 1.2713 | 1.2713 | 10 |
| Jan 19, 2024 | 1.2679 | 1.2704 | 1.2673 | 1.2704 | 1.2704 | 51 |
| Jan 18, 2024 | 1.2683 | 1.2698 | 1.2683 | 1.2690 | 1.2690 | 2 |
| Jan 17, 2024 | 1.2620 | 1.2683 | 1.2620 | 1.2683 | 1.2683 | 20 |
| Jan 16, 2024 | 1.2731 | 1.2731 | 1.2639 | 1.2639 | 1.2639 | 16 |
| Jan 12, 2024 | 1.2762 | 1.2762 | 1.2751 | 1.2751 | 1.2751 | 2 |
| Jan 11, 2024 | 1.2768 | 1.2768 | 1.2768 | 1.2768 | 1.2768 | - |
| Jan 10, 2024 | 1.2717 | 1.2750 | 1.2717 | 1.2750 | 1.2750 | 5 |
| Jan 09, 2024 | 1.2707 | 1.2707 | 1.2707 | 1.2707 | 1.2707 | - |
| Jan 08, 2024 | 1.2759 | 1.2768 | 1.2759 | 1.2768 | 1.2768 | 1 |
| Jan 05, 2024 | 1.2731 | 1.2731 | 1.2731 | 1.2731 | 1.2731 | - |
| Jan 04, 2024 | 1.2694 | 1.2694 | 1.2694 | 1.2694 | 1.2694 | - |
| Jan 03, 2024 | 1.2644 | 1.2676 | 1.2640 | 1.2676 | 1.2676 | 23 |
| Jan 02, 2024 | 1.2629 | 1.2630 | 1.2625 | 1.2630 | 1.2630 | 2 |
| Dec 29, 2023 | 1.2753 | 1.2753 | 1.2753 | 1.2753 | 1.2753 | - |
| Dec 28, 2023 | 1.2817 | 1.2817 | 1.2737 | 1.2737 | 1.2737 | 9 |
| Dec 27, 2023 | 1.2803 | 1.2803 | 1.2803 | 1.2803 | 1.2803 | - |
| Dec 26, 2023 | 1.2712 | 1.2732 | 1.2712 | 1.2732 | 1.2732 | 1 |
| Dec 22, 2023 | 1.2712 | 1.2712 | 1.2711 | 1.2711 | 1.2711 | 1 |
| Dec 21, 2023 | 1.2693 | 1.2693 | 1.2693 | 1.2693 | 1.2693 | - |
| Dec 20, 2023 | 1.2740 | 1.2740 | 1.2655 | 1.2655 | 1.2655 | 4 |
| Dec 19, 2023 | 1.2712 | 1.2730 | 1.2712 | 1.2729 | 1.2729 | 4 |
| Dec 18, 2023 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | - |
| Dec 15, 2023 | 1.2763 | 1.2766 | 1.2690 | 1.2700 | 1.2700 | 44 |
| Dec 14, 2023 | 1.2770 | 1.2770 | 1.2763 | 1.2763 | 1.2763 | 16 |
| Dec 13, 2023 | 1.2542 | 1.2641 | 1.2542 | 1.2641 | 1.2641 | 8 |
| Dec 12, 2023 | 1.2581 | 1.2581 | 1.2581 | 1.2581 | 1.2581 | - |
| Dec 11, 2023 | 1.2558 | 1.2570 | 1.2558 | 1.2570 | 1.2570 | 35 |
| *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.