Advertisement
Advertisement
U.S. markets open in 2 hours 5 minutes
Advertisement
Advertisement
Advertisement
Advertisement

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

CME - CME Delayed Price. Currency in GBP
0.8579-0.0065 (-0.76%)
As of 07:15AM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20220.86370.86450.85780.85790.8579901
Nov 30, 2022------
Nov 29, 20220.86550.86580.86180.86480.86484,174
Nov 28, 20220.86120.86840.85970.86580.86584,174
Nov 25, 20220.86340.86440.85830.86120.86125,523
Nov 24, 2022------
Nov 23, 20220.86790.87120.85970.86300.86303,092
Nov 22, 20220.86770.86900.86430.86740.86743,023
Nov 21, 20220.87030.87090.86710.86770.86771,382
Nov 18, 20220.87490.87490.86910.86980.86983,257
Nov 17, 20220.87380.87840.87090.87580.87583,684
Nov 16, 20220.87360.87880.87270.87370.87372,680
Nov 15, 20220.88010.88190.87230.87420.87424,314
Nov 14, 20220.87930.87930.87930.87930.87932,510
Nov 11, 20220.87420.87420.87420.87420.87421
Nov 10, 20220.87040.87040.87040.87040.87041
Nov 09, 20220.88170.88170.88170.88170.88171
Nov 08, 20220.87340.87340.87340.87340.87341
Nov 07, 20220.86960.86960.86960.86960.86961
Nov 03, 20220.87540.87540.87540.87540.87541
Nov 02, 20220.87380.87380.87380.87380.87381
Nov 01, 20220.86200.86200.86200.86200.86201
Oct 31, 20220.86100.86100.86100.86100.86101
Oct 30, 20220.86260.86260.86260.86260.86261
Oct 27, 20220.85790.85790.85790.85790.85791
Oct 26, 20220.86220.86220.86220.86220.86221
Oct 25, 20220.86790.86790.86790.86790.86791
Oct 24, 20220.86870.86870.86870.86870.86871
Oct 23, 20220.87630.87630.87630.87630.87631
Oct 20, 20220.87430.87430.87430.87430.87431
Oct 19, 20220.87300.87300.87300.87300.87301
Oct 18, 20220.87270.87270.87270.87270.87271
Oct 17, 20220.87140.87140.87140.87140.87141
Oct 16, 20220.86150.86150.86150.86150.86151
Oct 13, 20220.87030.87030.87030.87030.8703-
Oct 12, 20220.86450.86450.86450.86450.8645-
Oct 11, 20220.87430.87430.87430.87430.8743-
Oct 10, 20220.88090.88090.88090.88090.8809-
Oct 09, 20220.87780.87780.87780.87780.8778-
Oct 06, 20220.87920.87920.87920.87920.8792-
Oct 05, 20220.87860.87860.87860.87860.8786-
Oct 04, 20220.87260.87260.87260.87260.8726-
Oct 03, 20220.87160.87160.87160.87160.8716-
Oct 02, 20220.86860.86860.86860.86860.8686-
Sep 29, 20220.87840.87840.87840.87840.8784-
Sep 28, 20220.88630.88630.88630.88630.8863-
Sep 27, 20220.89470.89470.89470.89470.8947-
Sep 26, 20220.89520.89520.89520.89520.8952-
Sep 25, 20220.90060.90060.90060.90060.9006-
Sep 22, 20220.89260.89260.89260.89260.8926-
Sep 21, 20220.87480.87480.87480.87480.8748-
Sep 20, 20220.87410.87410.87410.87410.8741-
Sep 19, 20220.87800.87800.87800.87800.8780-
Sep 18, 20220.87660.87800.87610.87750.8775-
Sep 15, 20220.87210.87810.87210.87660.87661,367
Sep 14, 20220.86470.87220.86440.87150.87159,485
Sep 13, 20220.86760.86820.86270.86490.864923,689
Sep 12, 20220.86670.86940.86550.86750.86756,491
Sep 11, 20220.86740.87240.86510.86650.86656,854
Sep 08, 20220.86940.87090.86630.86690.86696,234
Sep 07, 20220.86810.87150.86610.86940.86947,498
Sep 06, 20220.86050.86920.86030.86840.86844,579
Sep 05, 20220.86510.86590.85730.86040.86049,038
Sep 04, 2022------
Sep 01, 20220.86220.86820.86220.86620.86622,273
Aug 31, 20220.86580.86760.86190.86250.86255,570
Aug 30, 20220.86030.86610.85790.86550.86554,357
Aug 29, 20220.85480.86110.85300.86040.86044,232
Aug 28, 20220.85000.85570.85000.85470.85471,836
Aug 25, 20220.84360.85100.84350.84940.84942,750
Aug 24, 20220.84610.84690.84320.84390.84392,376
Aug 23, 20220.84350.84670.84190.84620.84623,632
Aug 22, 20220.84610.84640.84270.84400.84402,502
Aug 21, 20220.85000.85030.84460.84640.84642,474
Aug 18, 20220.84680.85220.84650.85050.85052,728
Aug 17, 20220.84600.84790.84390.84690.84691,794
Aug 16, 20220.84220.84620.84010.84560.84562,299
Aug 15, 20220.84450.84530.84190.84250.84252,434
Aug 14, 20220.84360.84360.84360.84360.84361,859
Aug 11, 20220.84570.84570.84570.84570.8457-
Aug 10, 20220.84630.84630.84630.84630.8463-
Aug 09, 20220.84300.84300.84300.84300.8430-
Aug 08, 20220.84580.84580.84580.84580.8458-
Aug 07, 20220.84420.84420.84420.84420.8442-
Aug 04, 20220.84390.84390.84390.84390.8439-
Aug 03, 20220.84220.84220.84220.84220.8422-
Aug 02, 20220.83650.83650.83650.83650.8365-
Aug 01, 20220.83640.83640.83640.83640.8364-
Jul 31, 20220.83740.83740.83740.83740.8374-
Jul 28, 20220.84000.84000.84000.84000.8400-
Jul 27, 20220.83820.83820.83820.83820.8382-
Jul 26, 20220.83900.83900.83900.83900.8390-
Jul 25, 20220.84230.84230.84230.84230.8423-
Jul 24, 20220.84920.84920.84920.84920.8492-
Jul 21, 20220.85200.85200.85200.85200.8520-
Jul 20, 20220.85280.85280.85280.85280.8528-
Jul 19, 20220.85150.85150.85150.85150.8515-
Jul 18, 20220.85400.85400.85400.85400.8540-
Jul 17, 20220.84750.84750.84750.84750.8475-
Jul 14, 20220.85010.85010.85010.85010.85011
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement