Advertisement
U.S. markets open in 7 hours 8 minutes

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

CME - CME Delayed Price. Currency in GBP
0.8572+0.0001 (+0.01%)
As of 01:57AM EST. Market open.
Advertisement
Time Period:
Feb 21, 2023 - Feb 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20240.85580.85720.85670.85720.857292
Feb 20, 20240.85580.85860.85460.85720.85722,454
Feb 19, 20240.85580.85680.85460.85660.85662,454
Feb 16, 20240.85610.85610.85610.85610.85612,454
Feb 15, 20240.85500.85500.85500.85500.8550-
Feb 14, 20240.85430.85430.85430.85430.8543-
Feb 13, 20240.85120.85120.85120.85120.8512-
Feb 12, 20240.85320.85320.85320.85320.8532-
Feb 09, 20240.85400.85400.85400.85400.8540-
Feb 08, 20240.85430.85430.85430.85430.8543-
Feb 07, 20240.85330.85330.85330.85330.8533-
Feb 06, 20240.85390.85390.85390.85390.8539-
Feb 05, 20240.85750.85750.85750.85750.8575-
Feb 02, 20240.85430.85430.85430.85430.8543-
Feb 01, 20240.85330.85330.85330.85330.8533-
Jan 31, 20240.85330.85330.85330.85330.8533-
Jan 30, 20240.85480.85480.85480.85480.8548-
Jan 29, 20240.85290.85290.85290.85290.8529-
Jan 26, 20240.85540.85540.85540.85540.8554-
Jan 25, 20240.85390.85390.85390.85390.8539-
Jan 24, 20240.85640.85640.85640.85640.8564-
Jan 23, 20240.85610.85610.85610.85610.8561-
Jan 22, 20240.85750.85750.85750.85750.8575-
Jan 19, 20240.85870.85870.85870.85870.8587-
Jan 18, 20240.85710.85710.85710.85710.8571-
Jan 17, 20240.85870.85870.85870.85870.8587-
Jan 16, 20240.86180.86180.86180.86180.8618-
Jan 12, 20240.85950.85950.85950.85950.8595-
Jan 11, 20240.86050.86050.86050.86050.8605-
Jan 10, 20240.86110.86110.86110.86110.8611-
Jan 09, 20240.86050.86050.86050.86050.8605-
Jan 08, 20240.86090.86090.85930.85930.85932
Jan 05, 20240.86050.86050.86050.86050.8605-
Jan 04, 20240.86340.86340.86340.86340.8634-
Jan 03, 20240.86400.86400.86240.86240.86248
Jan 02, 20240.86760.86760.86760.86760.8676-
Dec 29, 20230.86660.86660.86660.86660.8666-
Dec 28, 20230.86980.86980.86980.86980.8698-
Dec 27, 20230.86830.86830.86830.86830.8683-
Dec 26, 20230.86870.86870.86870.86870.8687-
Dec 22, 20230.86790.86790.86790.86790.8679-
Dec 21, 20230.86680.86790.86680.86790.86791
Dec 20, 20230.86650.86660.86650.86660.86668
Dec 19, 20230.86510.86510.86360.86360.86361
Dec 18, 20230.86040.86320.86040.86320.8632-
Dec 15, 20230.86120.86160.85730.85890.85891,228
Dec 14, 20230.86200.86340.85890.86170.86178,682
Dec 13, 20230.85930.86300.85910.86250.862516,458
Dec 12, 20230.85760.86100.85620.85900.859010,156
Dec 11, 20230.85830.85870.85520.85730.85737,132
Dec 08, 20230.85730.85900.85670.85750.85752,168
Dec 07, 20230.85750.85870.85580.85780.85781,946
Dec 06, 20230.85740.85770.85570.85750.85751,511
Dec 05, 20230.85820.85910.85690.85740.85745,826
Dec 04, 20230.85680.85880.85650.85820.85824,227
Dec 01, 20230.86300.86370.85620.85650.85653,062
Nov 30, 20230.86480.86540.86190.86320.86323,489
Nov 29, 20230.86630.86690.86430.86480.86482,745
Nov 28, 20230.86800.86880.86610.86610.86611,923
Nov 27, 20230.86870.86940.86650.86790.86791,554
Nov 24, 20230.87220.87310.86780.86840.86843,784
Nov 23, 20230.87220.87310.86780.87090.87092,880
Nov 22, 20230.87110.87320.87010.87220.87222,880
Nov 21, 20230.87580.87590.87100.87120.87122,108
Nov 20, 20230.87660.87730.87510.87580.87581,995
Nov 17, 20230.87510.87720.87450.87650.87651,984
Nov 16, 20230.87480.87750.87410.87510.87512,065
Nov 15, 20230.87150.87500.87130.87440.87443,228
Nov 14, 20230.87230.87410.86990.87150.87153,991
Nov 13, 20230.87200.87200.87200.87200.87201,774
Nov 10, 20230.87410.87410.87410.87410.8741-
Nov 09, 20230.87290.87290.87290.87290.8729-
Nov 08, 20230.87130.87130.87130.87130.8713-
Nov 07, 20230.87010.87010.87010.87010.8701-
Nov 06, 20230.86840.86840.86840.86840.8684-
Nov 02, 20230.86730.86730.86730.86730.8673-
Nov 01, 20230.87080.87080.87080.87080.8708-
Oct 31, 20230.86940.86940.86940.86940.8694-
Oct 30, 20230.87120.87120.87120.87120.8712-
Oct 29, 20230.87340.87340.87340.87340.8734-
Oct 26, 20230.87280.87280.87280.87280.8728-
Oct 25, 20230.87070.87070.87070.87070.8707-
Oct 24, 20230.87270.87270.87270.87270.8727-
Oct 23, 20230.87120.87120.87120.87120.8712-
Oct 22, 20230.87160.87160.87160.87160.8716-
Oct 19, 20230.87200.87200.87200.87200.8720-
Oct 18, 20230.87210.87210.87210.87210.8721-
Oct 17, 20230.86830.86830.86830.86830.8683-
Oct 16, 20230.86880.86880.86880.86880.8688-
Oct 15, 20230.86590.86590.86590.86590.8659-
Oct 12, 20230.86620.86620.86620.86620.86623
Oct 11, 20230.86470.86470.86470.86470.86473
Oct 10, 20230.86220.86220.86220.86220.86223
Oct 09, 20230.86330.86330.86330.86330.86333
Oct 08, 20230.86370.86370.86370.86370.86373
Oct 05, 20230.86520.86520.86520.86520.86523
Oct 04, 20230.86640.86640.86550.86550.86553
Oct 03, 20230.86570.86570.86570.86570.8657-
Oct 02, 20230.86720.86720.86720.86720.8672-
Oct 01, 20230.86720.86720.86720.86720.8672-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...