Advertisement
Advertisement
Micro GBP/USD Futures,Dec-2023 (M6B=F)
CME - CME Delayed Price. Currency in USD
Follow
As of 04:58PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 24, 2022 - Sep 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2023 | 1.2304 | 1.2304 | 1.2231 | 1.2242 | 1.2242 | 2,739 |
| Sep 21, 2023 | 1.2346 | 1.2346 | 1.2225 | 1.2293 | 1.2293 | 3,268 |
| Sep 20, 2023 | 1.2393 | 1.2424 | 1.2333 | 1.2362 | 1.2362 | 3,268 |
| Sep 19, 2023 | 1.2385 | 1.2423 | 1.2369 | 1.2390 | 1.2390 | 2,345 |
| Sep 18, 2023 | 1.2370 | 1.2403 | 1.2370 | 1.2377 | 1.2377 | 1,840 |
| Sep 15, 2023 | 1.2411 | 1.2447 | 1.2365 | 1.2382 | 1.2382 | 762 |
| Sep 14, 2023 | 1.2491 | 1.2507 | 1.2397 | 1.2402 | 1.2402 | 3,436 |
| Sep 13, 2023 | 1.2494 | 1.2512 | 1.2426 | 1.2487 | 1.2487 | 2,890 |
| Sep 12, 2023 | 1.2514 | 1.2531 | 1.2460 | 1.2486 | 1.2486 | 2,740 |
| Sep 11, 2023 | 1.2463 | 1.2548 | 1.2463 | 1.2510 | 1.2510 | 2,524 |
| Sep 08, 2023 | 1.2469 | 1.2516 | 1.2451 | 1.2451 | 1.2451 | 2,307 |
| Sep 07, 2023 | 1.2502 | 1.2508 | 1.2447 | 1.2471 | 1.2471 | 2,394 |
| Sep 06, 2023 | 1.2565 | 1.2587 | 1.2476 | 1.2507 | 1.2507 | 2,382 |
| Sep 05, 2023 | 1.2588 | 1.2643 | 1.2529 | 1.2567 | 1.2567 | 3,938 |
| Sep 01, 2023 | 1.2677 | 1.2714 | 1.2579 | 1.2594 | 1.2594 | 2,913 |
| Aug 31, 2023 | 1.2723 | 1.2737 | 1.2654 | 1.2665 | 1.2665 | 3,266 |
| Aug 30, 2023 | 1.2648 | 1.2747 | 1.2620 | 1.2718 | 1.2718 | 3,270 |
| Aug 29, 2023 | 1.2607 | 1.2657 | 1.2565 | 1.2634 | 1.2634 | 3,934 |
| Aug 28, 2023 | 1.2584 | 1.2612 | 1.2568 | 1.2604 | 1.2604 | 1,223 |
| Aug 25, 2023 | 1.2600 | 1.2655 | 1.2550 | 1.2597 | 1.2597 | 4,086 |
| Aug 24, 2023 | 1.2722 | 1.2731 | 1.2585 | 1.2609 | 1.2609 | 2,881 |
| Aug 23, 2023 | 1.2734 | 1.2767 | 1.2616 | 1.2718 | 1.2718 | 4,460 |
| Aug 22, 2023 | 1.2760 | 1.2804 | 1.2721 | 1.2741 | 1.2741 | 2,397 |
| Aug 21, 2023 | 1.2736 | 1.2772 | 1.2714 | 1.2766 | 1.2766 | 3,151 |
| Aug 18, 2023 | 1.2748 | 1.2768 | 1.2692 | 1.2745 | 1.2745 | 2,872 |
| Aug 17, 2023 | 1.2732 | 1.2792 | 1.2704 | 1.2730 | 1.2730 | 3,589 |
| Aug 16, 2023 | 1.2709 | 1.2769 | 1.2690 | 1.2727 | 1.2727 | 2,544 |
| Aug 15, 2023 | 1.2690 | 1.2755 | 1.2675 | 1.2708 | 1.2708 | 2,755 |
| Aug 14, 2023 | 1.2702 | 1.2715 | 1.2619 | 1.2678 | 1.2678 | 4,307 |
| Aug 11, 2023 | 1.2675 | 1.2741 | 1.2669 | 1.2701 | 1.2701 | 2,820 |
| Aug 10, 2023 | 1.2720 | 1.2821 | 1.2674 | 1.2695 | 1.2695 | 3,488 |
| Aug 09, 2023 | 1.2752 | 1.2785 | 1.2714 | 1.2727 | 1.2727 | 2,652 |
| Aug 08, 2023 | 1.2780 | 1.2789 | 1.2688 | 1.2749 | 1.2749 | 2,593 |
| Aug 07, 2023 | 1.2751 | 1.2794 | 1.2718 | 1.2787 | 1.2787 | 2,492 |
| Aug 04, 2023 | 1.2711 | 1.2795 | 1.2629 | 1.2757 | 1.2757 | 3,849 |
| Aug 03, 2023 | 1.2700 | 1.2729 | 1.2615 | 1.2703 | 1.2703 | 4,162 |
| Aug 02, 2023 | 1.2790 | 1.2808 | 1.2683 | 1.2722 | 1.2722 | 2,989 |
| Aug 01, 2023 | 1.2841 | 1.2844 | 1.2744 | 1.2775 | 1.2775 | 3,315 |
| Jul 31, 2023 | 1.2865 | 1.2875 | 1.2832 | 1.2841 | 1.2841 | 1,840 |
| Jul 28, 2023 | 1.2800 | 1.2891 | 1.2765 | 1.2860 | 1.2860 | 3,507 |
| Jul 27, 2023 | 1.2945 | 1.2999 | 1.2785 | 1.2804 | 1.2804 | 4,983 |
| Jul 26, 2023 | 1.2907 | 1.2961 | 1.2879 | 1.2960 | 1.2960 | 2,587 |
| Jul 25, 2023 | 1.2828 | 1.2909 | 1.2813 | 1.2897 | 1.2897 | 2,853 |
| Jul 24, 2023 | 1.2863 | 1.2886 | 1.2802 | 1.2828 | 1.2828 | 3,793 |
| Jul 21, 2023 | 1.2876 | 1.2907 | 1.2820 | 1.2862 | 1.2862 | 3,096 |
| Jul 20, 2023 | 1.2943 | 1.2967 | 1.2844 | 1.2861 | 1.2861 | 3,072 |
| Jul 19, 2023 | 1.3038 | 1.3045 | 1.2871 | 1.2932 | 1.2932 | 4,289 |
| Jul 18, 2023 | 1.3075 | 1.3129 | 1.3031 | 1.3049 | 1.3049 | 2,712 |
| Jul 17, 2023 | 1.3100 | 1.3113 | 1.3055 | 1.3085 | 1.3085 | 1,579 |
| Jul 14, 2023 | 1.3133 | 1.3159 | 1.3090 | 1.3106 | 1.3106 | 2,451 |
| Jul 13, 2023 | 1.2992 | 1.3145 | 1.2976 | 1.3135 | 1.3135 | 3,831 |
| Jul 12, 2023 | 1.2932 | 1.3006 | 1.2909 | 1.2997 | 1.2997 | 3,219 |
| Jul 11, 2023 | 1.2865 | 1.2938 | 1.2862 | 1.2932 | 1.2932 | 3,399 |
| Jul 10, 2023 | 1.2874 | 1.2932 | 1.2753 | 1.2861 | 1.2861 | 3,135 |
| Jul 07, 2023 | 1.2743 | 1.2853 | 1.2730 | 1.2843 | 1.2843 | 3,091 |
| Jul 06, 2023 | 1.2706 | 1.2798 | 1.2674 | 1.2743 | 1.2743 | 3,893 |
| Jul 05, 2023 | 1.2692 | 1.2741 | 1.2689 | 1.2698 | 1.2698 | 3,035 |
| Jul 03, 2023 | 1.2713 | 1.2725 | 1.2662 | 1.2694 | 1.2694 | 2,274 |
| Jun 30, 2023 | 1.2615 | 1.2731 | 1.2603 | 1.2699 | 1.2699 | 2,831 |
| Jun 29, 2023 | 1.2615 | 1.2671 | 1.2592 | 1.2617 | 1.2617 | 2,324 |
| Jun 28, 2023 | 1.2752 | 1.2757 | 1.2609 | 1.2652 | 1.2652 | 3,135 |
| Jun 27, 2023 | 1.2750 | 1.2763 | 1.2710 | 1.2755 | 1.2755 | 1,958 |
| Jun 26, 2023 | 1.2722 | 1.2752 | 1.2692 | 1.2724 | 1.2724 | 2,092 |
| Jun 23, 2023 | 1.2750 | 1.2753 | 1.2681 | 1.2714 | 1.2714 | 2,534 |
| Jun 22, 2023 | 1.2784 | 1.2878 | 1.2730 | 1.2750 | 1.2750 | 4,027 |
| Jun 21, 2023 | 1.2779 | 1.2820 | 1.2704 | 1.2785 | 1.2785 | 3,172 |
| Jun 20, 2023 | 1.2843 | 1.2851 | 1.2727 | 1.2772 | 1.2772 | 2,929 |
| Jun 16, 2023 | 1.2810 | 1.2860 | 1.2770 | 1.2817 | 1.2817 | 2,884 |
| Jun 15, 2023 | 1.2654 | 1.2800 | 1.2616 | 1.2783 | 1.2783 | 1,693 |
| Jun 14, 2023 | 1.2614 | 1.2705 | 1.2603 | 1.2671 | 1.2671 | 2,581 |
| Jun 13, 2023 | 1.2513 | 1.2625 | 1.2511 | 1.2604 | 1.2604 | 3,160 |
| Jun 12, 2023 | 1.2582 | 1.2601 | 1.2490 | 1.2507 | 1.2507 | 3,181 |
| Jun 09, 2023 | 1.2564 | 1.2593 | 1.2537 | 1.2578 | 1.2578 | 3,007 |
| Jun 08, 2023 | 1.2443 | 1.2565 | 1.2440 | 1.2559 | 1.2559 | 2,623 |
| Jun 07, 2023 | 1.2428 | 1.2504 | 1.2399 | 1.2443 | 1.2443 | 3,138 |
| Jun 06, 2023 | 1.2436 | 1.2462 | 1.2396 | 1.2434 | 1.2434 | 2,373 |
| Jun 05, 2023 | 1.2494 | 1.2494 | 1.2371 | 1.2439 | 1.2439 | 2,784 |
| Jun 02, 2023 | 1.2528 | 1.2549 | 1.2447 | 1.2456 | 1.2456 | 2,325 |
| Jun 01, 2023 | 1.2443 | 1.2543 | 1.2406 | 1.2531 | 1.2531 | 3,381 |
| May 31, 2023 | 1.2417 | 1.2450 | 1.2354 | 1.2428 | 1.2428 | 4,014 |
| May 30, 2023 | 1.2361 | 1.2453 | 1.2333 | 1.2398 | 1.2398 | 3,473 |
| May 26, 2023 | 1.2327 | 1.2400 | 1.2319 | 1.2357 | 1.2357 | 2,196 |
| May 25, 2023 | 1.2393 | 1.2393 | 1.2315 | 1.2323 | 1.2323 | 3,855 |
| May 24, 2023 | 1.2422 | 1.2476 | 1.2365 | 1.2367 | 1.2367 | 3,200 |
| May 23, 2023 | 1.2446 | 1.2454 | 1.2378 | 1.2425 | 1.2425 | 1,995 |
| May 22, 2023 | 1.2460 | 1.2478 | 1.2421 | 1.2450 | 1.2450 | 1,618 |
| May 19, 2023 | 1.2409 | 1.2491 | 1.2401 | 1.2457 | 1.2457 | 2,193 |
| May 18, 2023 | 1.2496 | 1.2502 | 1.2399 | 1.2411 | 1.2411 | 2,031 |
| May 17, 2023 | 1.2494 | 1.2517 | 1.2430 | 1.2492 | 1.2492 | 1,911 |
| May 16, 2023 | 1.2539 | 1.2555 | 1.2475 | 1.2495 | 1.2495 | 2,646 |
| May 15, 2023 | 1.2454 | 1.2546 | 1.2452 | 1.2539 | 1.2539 | 1,884 |
| May 12, 2023 | 1.2519 | 1.2551 | 1.2455 | 1.2457 | 1.2457 | 2,280 |
| May 11, 2023 | 1.2636 | 1.2651 | 1.2507 | 1.2522 | 1.2522 | 4,399 |
| May 10, 2023 | 1.2634 | 1.2693 | 1.2613 | 1.2634 | 1.2634 | 2,438 |
| May 09, 2023 | 1.2632 | 1.2652 | 1.2590 | 1.2635 | 1.2635 | 2,452 |
| May 08, 2023 | 1.2645 | 1.2681 | 1.2617 | 1.2631 | 1.2631 | 1,590 |
| May 05, 2023 | 1.2586 | 1.2664 | 1.2522 | 1.2654 | 1.2654 | 2,975 |
| May 04, 2023 | 1.2579 | 1.2614 | 1.2560 | 1.2592 | 1.2592 | 2,915 |
| May 03, 2023 | 1.2479 | 1.2604 | 1.2477 | 1.2578 | 1.2578 | 2,760 |
| May 02, 2023 | 1.2504 | 1.2525 | 1.2445 | 1.2481 | 1.2481 | 2,145 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
