British Pound Futures,Mar-2025 (6BH25.CME)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 03:30AM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 1.2748 | 1.2748 | 1.2748 | 1.2748 | 1.2748 | 10 |
| 22 May 2024 | 1.2736 | 1.2736 | 1.2736 | 1.2736 | 1.2736 | - |
| 21 May 2024 | 1.2746 | 1.2746 | 1.2746 | 1.2746 | 1.2746 | - |
| 20 May 2024 | 1.2750 | 1.2750 | 1.2745 | 1.2745 | 1.2745 | 25 |
| 17 May 2024 | 1.2744 | 1.2744 | 1.2744 | 1.2744 | 1.2744 | - |
| 16 May 2024 | 1.2694 | 1.2711 | 1.2689 | 1.2711 | 1.2711 | 36 |
| 15 May 2024 | 1.2681 | 1.2715 | 1.2681 | 1.2715 | 1.2715 | 2 |
| 14 May 2024 | 1.2556 | 1.2625 | 1.2556 | 1.2625 | 1.2625 | 1 |
| 13 May 2024 | 1.2593 | 1.2593 | 1.2592 | 1.2592 | 1.2592 | 100 |
| 10 May 2024 | 1.2561 | 1.2564 | 1.2561 | 1.2564 | 1.2564 | 1 |
| 09 May 2024 | 1.2498 | 1.2561 | 1.2498 | 1.2561 | 1.2561 | 2 |
| 08 May 2024 | 1.2530 | 1.2530 | 1.2530 | 1.2530 | 1.2530 | - |
| 07 May 2024 | 1.2573 | 1.2576 | 1.2541 | 1.2541 | 1.2541 | 12 |
| 06 May 2024 | 1.2601 | 1.2601 | 1.2601 | 1.2601 | 1.2601 | - |
| 03 May 2024 | 1.2650 | 1.2650 | 1.2583 | 1.2583 | 1.2583 | 1 |
| 02 May 2024 | 1.2571 | 1.2571 | 1.2571 | 1.2571 | 1.2571 | - |
| 01 May 2024 | 1.2578 | 1.2578 | 1.2578 | 1.2578 | 1.2578 | - |
| 30 Apr 2024 | 1.2538 | 1.2538 | 1.2530 | 1.2538 | 1.2538 | 1 |
| 29 Apr 2024 | 1.2599 | 1.2599 | 1.2599 | 1.2599 | 1.2599 | - |
| 26 Apr 2024 | 1.2547 | 1.2547 | 1.2536 | 1.2536 | 1.2536 | 3 |
| 25 Apr 2024 | 1.2544 | 1.2544 | 1.2544 | 1.2544 | 1.2544 | - |
| 24 Apr 2024 | 1.2493 | 1.2493 | 1.2466 | 1.2486 | 1.2486 | 17 |
| 23 Apr 2024 | 1.2398 | 1.2485 | 1.2398 | 1.2485 | 1.2485 | 4 |
| 22 Apr 2024 | 1.2400 | 1.2402 | 1.2400 | 1.2402 | 1.2402 | 1 |
| 19 Apr 2024 | 1.2407 | 1.2407 | 1.2407 | 1.2407 | 1.2407 | - |
| 18 Apr 2024 | 1.2467 | 1.2467 | 1.2467 | 1.2467 | 1.2467 | - |
| 17 Apr 2024 | 1.2484 | 1.2484 | 1.2484 | 1.2484 | 1.2484 | - |
| 16 Apr 2024 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| 15 Apr 2024 | 1.2479 | 1.2479 | 1.2479 | 1.2479 | 1.2479 | - |
| 12 Apr 2024 | 1.2500 | 1.2500 | 1.2479 | 1.2479 | 1.2479 | 1 |
| 11 Apr 2024 | 1.2587 | 1.2587 | 1.2587 | 1.2587 | 1.2587 | - |
| 10 Apr 2024 | 1.2566 | 1.2566 | 1.2566 | 1.2566 | 1.2566 | - |
| 09 Apr 2024 | 1.2705 | 1.2705 | 1.2705 | 1.2705 | 1.2705 | - |
| 08 Apr 2024 | 1.2693 | 1.2693 | 1.2693 | 1.2693 | 1.2693 | - |
| 05 Apr 2024 | 1.2668 | 1.2668 | 1.2668 | 1.2668 | 1.2668 | - |
| 04 Apr 2024 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | - |
| 03 Apr 2024 | 1.2685 | 1.2685 | 1.2685 | 1.2685 | 1.2685 | - |
| 02 Apr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 01 Apr 2024 | 1.2600 | 1.2600 | 1.2577 | 1.2577 | 1.2577 | 1 |
| 28 Mar 2024 | 1.2653 | 1.2653 | 1.2653 | 1.2653 | 1.2653 | - |
| 27 Mar 2024 | 1.2660 | 1.2660 | 1.2660 | 1.2660 | 1.2660 | - |
| 26 Mar 2024 | 1.2655 | 1.2655 | 1.2655 | 1.2655 | 1.2655 | - |
| 25 Mar 2024 | 1.2637 | 1.2666 | 1.2637 | 1.2666 | 1.2666 | 3 |
| 22 Mar 2024 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | - |
| 21 Mar 2024 | 1.2687 | 1.2687 | 1.2687 | 1.2687 | 1.2687 | - |
| 20 Mar 2024 | 1.2808 | 1.2870 | 1.2808 | 1.2808 | 1.2808 | 6 |
| 19 Mar 2024 | 1.2752 | 1.2752 | 1.2752 | 1.2752 | 1.2752 | - |
| 18 Mar 2024 | 1.2759 | 1.2759 | 1.2759 | 1.2759 | 1.2759 | - |
| 15 Mar 2024 | 1.2765 | 1.2765 | 1.2765 | 1.2765 | 1.2765 | - |
| 14 Mar 2024 | 1.2830 | 1.2830 | 1.2775 | 1.2775 | 1.2775 | 3 |
| 13 Mar 2024 | 1.2830 | 1.2830 | 1.2818 | 1.2818 | 1.2818 | 1 |
| 12 Mar 2024 | 1.2816 | 1.2816 | 1.2816 | 1.2816 | 1.2816 | - |
| 11 Mar 2024 | 1.2825 | 1.2825 | 1.2825 | 1.2825 | 1.2825 | - |
| 08 Mar 2024 | 1.2869 | 1.2869 | 1.2869 | 1.2869 | 1.2869 | - |
| 07 Mar 2024 | 1.2800 | 1.2818 | 1.2800 | 1.2818 | 1.2818 | 1 |
| 06 Mar 2024 | 1.2756 | 1.2756 | 1.2756 | 1.2756 | 1.2756 | - |
| 05 Mar 2024 | 1.2718 | 1.2718 | 1.2718 | 1.2718 | 1.2718 | - |
| 04 Mar 2024 | 1.2708 | 1.2708 | 1.2708 | 1.2708 | 1.2708 | - |
| 01 Mar 2024 | 1.2676 | 1.2676 | 1.2676 | 1.2676 | 1.2676 | - |
| 29 Feb 2024 | 1.2632 | 1.2632 | 1.2632 | 1.2632 | 1.2632 | - |
| 28 Feb 2024 | 1.2673 | 1.2673 | 1.2673 | 1.2673 | 1.2673 | - |
| 27 Feb 2024 | 1.2704 | 1.2704 | 1.2704 | 1.2704 | 1.2704 | - |
| 26 Feb 2024 | 1.2705 | 1.2705 | 1.2705 | 1.2705 | 1.2705 | - |
| 23 Feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 22 Feb 2024 | 1.2682 | 1.2682 | 1.2682 | 1.2682 | 1.2682 | - |
| 21 Feb 2024 | 1.2651 | 1.2651 | 1.2651 | 1.2651 | 1.2651 | - |
| 20 Feb 2024 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | - |
| 16 Feb 2024 | 1.2624 | 1.2624 | 1.2624 | 1.2624 | 1.2624 | - |
| 15 Feb 2024 | 1.2613 | 1.2613 | 1.2613 | 1.2613 | 1.2613 | - |
| 14 Feb 2024 | 1.2579 | 1.2579 | 1.2579 | 1.2579 | 1.2579 | - |
| 13 Feb 2024 | 1.2584 | 1.2584 | 1.2584 | 1.2584 | 1.2584 | - |
| 12 Feb 2024 | 1.2630 | 1.2630 | 1.2630 | 1.2630 | 1.2630 | - |
| 09 Feb 2024 | 1.2632 | 1.2632 | 1.2632 | 1.2632 | 1.2632 | - |
| 08 Feb 2024 | 1.2621 | 1.2621 | 1.2621 | 1.2621 | 1.2621 | - |
| 07 Feb 2024 | 1.2633 | 1.2633 | 1.2633 | 1.2633 | 1.2633 | - |
| 06 Feb 2024 | 1.2597 | 1.2597 | 1.2597 | 1.2597 | 1.2597 | - |
| 05 Feb 2024 | 1.2542 | 1.2542 | 1.2542 | 1.2542 | 1.2542 | 18 |
| 02 Feb 2024 | 1.2647 | 1.2647 | 1.2647 | 1.2647 | 1.2647 | - |
| 01 Feb 2024 | 1.2748 | 1.2748 | 1.2748 | 1.2748 | 1.2748 | - |
| 31 Jan 2024 | 1.2716 | 1.2716 | 1.2716 | 1.2716 | 1.2716 | - |
| 30 Jan 2024 | 1.2706 | 1.2706 | 1.2706 | 1.2706 | 1.2706 | - |
| 29 Jan 2024 | 1.2701 | 1.2701 | 1.2701 | 1.2701 | 1.2701 | - |
| 26 Jan 2024 | 1.2711 | 1.2711 | 1.2711 | 1.2711 | 1.2711 | - |
| 25 Jan 2024 | 1.2698 | 1.2698 | 1.2698 | 1.2698 | 1.2698 | - |
| 24 Jan 2024 | 1.2726 | 1.2726 | 1.2726 | 1.2726 | 1.2726 | - |
| 23 Jan 2024 | 1.2684 | 1.2684 | 1.2684 | 1.2684 | 1.2684 | - |
| 22 Jan 2024 | 1.2715 | 1.2715 | 1.2715 | 1.2715 | 1.2715 | - |
| 19 Jan 2024 | 1.2707 | 1.2707 | 1.2707 | 1.2707 | 1.2707 | - |
| 18 Jan 2024 | 1.2690 | 1.2690 | 1.2690 | 1.2690 | 1.2690 | - |
| 17 Jan 2024 | 1.2682 | 1.2682 | 1.2682 | 1.2682 | 1.2682 | - |
| 16 Jan 2024 | 1.2643 | 1.2643 | 1.2643 | 1.2643 | 1.2643 | - |
| 12 Jan 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| 11 Jan 2024 | 1.2771 | 1.2771 | 1.2771 | 1.2771 | 1.2771 | - |
| 10 Jan 2024 | 1.2755 | 1.2755 | 1.2755 | 1.2755 | 1.2755 | - |
| 09 Jan 2024 | 1.2717 | 1.2717 | 1.2717 | 1.2717 | 1.2717 | - |
| 08 Jan 2024 | 1.2776 | 1.2776 | 1.2776 | 1.2776 | 1.2776 | - |
| 05 Jan 2024 | 1.2739 | 1.2739 | 1.2739 | 1.2739 | 1.2739 | - |
| 04 Jan 2024 | 1.2708 | 1.2708 | 1.2708 | 1.2708 | 1.2708 | - |
| 03 Jan 2024 | 1.2692 | 1.2692 | 1.2692 | 1.2692 | 1.2692 | - |
| 02 Jan 2024 | 1.2645 | 1.2645 | 1.2645 | 1.2645 | 1.2645 | 1 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.