UK markets closed

Euro/British Pound Futures,Jun- (RP=F)

CME - CME Delayed price. Currency in GBP
Add to watchlist
0.8593+0.0001 (+0.01%)
As of 10:35PM EDT. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
05 May 20240.85890.85940.85890.85930.859398
03 May 20240.85800.85800.85800.85800.8580-
02 May 20240.85600.85600.85600.85600.8560-
01 May 20240.85540.85540.85540.85540.8554-
30 Apr 20240.85430.85430.85430.85430.8543-
29 Apr 20240.85400.85400.85400.85400.8540-
26 Apr 20240.85680.85680.85680.85680.8568-
25 Apr 20240.85800.85800.85800.85800.8580-
24 Apr 20240.85910.85910.85910.85910.8591-
23 Apr 20240.86040.86040.86040.86040.8604-
22 Apr 20240.86300.86300.86300.86300.8630-
19 Apr 20240.86180.86180.86180.86180.8618-
18 Apr 20240.85680.85680.85680.85680.8568-
17 Apr 20240.85770.85770.85770.85770.8577-
16 Apr 20240.85540.85540.85540.85540.8554-
15 Apr 20240.85320.85320.85320.85320.8532-
12 Apr 20240.85500.85500.85500.85500.85502
11 Apr 20240.85450.85450.85450.85450.85452
10 Apr 20240.85720.85720.85720.85720.85722
09 Apr 20240.85670.85670.85670.85670.85672
08 Apr 20240.85790.85790.85790.85790.85792
05 Apr 20240.85780.85780.85780.85780.85782
04 Apr 20240.85790.85790.85790.85790.85792
03 Apr 20240.85660.85660.85660.85660.85662
02 Apr 20240.85670.85670.85670.85670.85672
01 Apr 20240.85650.85650.85650.85650.85652
28 Mar 20240.85510.85510.85510.85510.85512
27 Mar 20240.85720.85720.85720.85720.85722
26 Mar 20240.85850.85850.85850.85850.85852
25 Mar 20240.85800.85800.85800.85800.85802
22 Mar 20240.85870.85870.85870.85870.85872
21 Mar 20240.85890.85890.85890.85890.85892
20 Mar 20240.85480.85480.85480.85480.85482
19 Mar 20240.85460.85460.85460.85460.85462
18 Mar 20240.85510.85520.85480.85510.85512
15 Mar 20240.85410.85520.85380.85500.85502,629
14 Mar 20240.85570.85570.85350.85380.85386,537
13 Mar 20240.85420.85610.85410.85610.856117,808
12 Mar 20240.85290.85560.85280.85420.854210,204
11 Mar 20240.85110.85360.85110.85330.85335,421
08 Mar 20240.85500.85500.85070.85120.851211,678
07 Mar 20240.85650.85650.85270.85510.85512,277
06 Mar 20240.85480.85660.85450.85560.85562,142
05 Mar 20240.85570.85650.85380.85480.85481,310
04 Mar 20240.85690.85700.85540.85580.85581,407
01 Mar 20240.85620.85800.85590.85660.85662,174
29 Feb 20240.85650.85750.85540.85690.85692,878
28 Feb 20240.85540.85710.85540.85680.85681,502
27 Feb 20240.85600.85720.85540.85580.85581,470
26 Feb 20240.85470.85680.85430.85610.8561827
23 Feb 20240.85540.85580.85360.85460.85461,817
22 Feb 20240.85690.85830.85270.85540.85542,446
21 Feb 20240.85720.85790.85650.85710.85711,660
20 Feb 20240.85580.85860.85460.85720.85724,330
16 Feb 20240.85610.85610.85610.85610.85612,454
15 Feb 20240.85500.85500.85500.85500.8550-
14 Feb 20240.85430.85430.85430.85430.8543-
13 Feb 20240.85120.85120.85120.85120.8512-
12 Feb 20240.85320.85320.85320.85320.8532-
09 Feb 20240.85400.85400.85400.85400.8540-
08 Feb 20240.85430.85430.85430.85430.8543-
07 Feb 20240.85330.85330.85330.85330.8533-
06 Feb 20240.85390.85390.85390.85390.8539-
05 Feb 20240.85750.85750.85750.85750.8575-
02 Feb 20240.85430.85430.85430.85430.8543-
01 Feb 20240.85330.85330.85330.85330.8533-
31 Jan 20240.85330.85330.85330.85330.8533-
30 Jan 20240.85480.85480.85480.85480.8548-
29 Jan 20240.85290.85290.85290.85290.8529-
26 Jan 20240.85540.85540.85540.85540.8554-
25 Jan 20240.85390.85390.85390.85390.8539-
24 Jan 20240.85640.85640.85640.85640.8564-
23 Jan 20240.85610.85610.85610.85610.8561-
22 Jan 20240.85750.85750.85750.85750.8575-
19 Jan 20240.85870.85870.85870.85870.8587-
18 Jan 20240.85710.85710.85710.85710.8571-
17 Jan 20240.85870.85870.85870.85870.8587-
16 Jan 20240.86180.86180.86180.86180.8618-
12 Jan 20240.85950.85950.85950.85950.8595-
11 Jan 20240.86050.86050.86050.86050.8605-
10 Jan 20240.86110.86110.86110.86110.8611-
09 Jan 20240.86050.86050.86050.86050.8605-
08 Jan 20240.86090.86090.85930.85930.85932
05 Jan 20240.86050.86050.86050.86050.8605-
04 Jan 20240.86340.86340.86340.86340.8634-
03 Jan 20240.86400.86400.86240.86240.86248
02 Jan 20240.86760.86760.86760.86760.8676-
29 Dec 20230.86660.86660.86660.86660.8666-
28 Dec 20230.86980.86980.86980.86980.8698-
27 Dec 20230.86830.86830.86830.86830.8683-
26 Dec 20230.86870.86870.86870.86870.8687-
22 Dec 20230.86790.86790.86790.86790.8679-
21 Dec 20230.86680.86790.86680.86790.86791
20 Dec 20230.86650.86660.86650.86660.86668
19 Dec 20230.86510.86510.86360.86360.86361
18 Dec 20230.86040.86320.86040.86320.8632-
15 Dec 20230.86120.86160.85730.85890.85891,228
14 Dec 20230.86200.86340.85890.86170.86178,682
13 Dec 20230.85930.86300.85910.86250.862516,458
12 Dec 20230.85760.86100.85620.85900.859010,156
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...