Quotes & Charts

Futures Main | Custom Quotes| Custom Charts | Night Quotes
(P) - Pit quotes, Q - Quote, C - Chart, O - Options
Enter Symbol:

Brazilian Real
Delayed Futures - 18:14 - Tuesday, December 12
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)
ContractLastChangeOpenHighLowVolumePrev. Stl.TimeLinks
Cash (L6Y00)0.30227-0.000020.302250.302270.3022500.3022917:14 Q / C / O 
Jan '18 (L6F18)0.29965s-0.002800.302450.302600.2994028360.3024516:03 Q / C / O 
Feb '18 (L6G18)0.29860s-0.002800.299250.299600.298355710.3014016:03 Q / C / O 
Mar '18 (L6H18)0.29780s-0.002800.299500.299500.2978050.3006016:42 Q / C / O 
Apr '18 (L6J18)0.29695s-0.002750.000000.296950.2969500.2997016:41 Q / C / O 
May '18 (L6K18)0.29585s-0.002800.000000.295850.2958500.2986516:42 Q / C / O 
Jun '18 (L6M18)0.29485s-0.002800.000000.294850.2948500.2976516:41 Q / C / O 
Jul '18 (L6N18)0.29385s-0.002800.000000.293850.2938500.2966516:42 Q / C / O 
Aug '18 (L6Q18)0.29280s-0.002750.000000.292800.2928000.2955516:42 Q / C / O 
Sep '18 (L6U18)0.29180s-0.002650.000000.291800.2918000.2944516:41 Q / C / O 
Oct '18 (L6V18)0.29085s-0.002650.000000.290850.2908500.2935016:41 Q / C / O 
Nov '18 (L6X18)0.28970s-0.002650.000000.289700.2897000.2923516:42 Q / C / O 
Dec '18 (L6Z18)0.28865s-0.002650.000000.288650.2886500.2913016:42 Q / C / O 
Jan '19 (L6F19)0.28735s-0.002600.000000.287350.2873500.2899516:42 Q / C / O 
Feb '19 (L6G19)0.28585s-0.002550.000000.285850.2858500.2884016:41 Q / C / O 
Mar '19 (L6H19)0.28450s-0.002550.000000.284500.2845000.2870516:42 Q / C / O 
Apr '19 (L6J19)0.28315s-0.002500.000000.283150.2831500.2856516:41 Q / C / O 
May '19 (L6K19)0.28165s-0.002450.000000.281650.2816500.2841016:42 Q / C / O 
Jun '19 (L6M19)0.28025s-0.002400.000000.280250.2802500.2826516:42 Q / C / O 
Jul '19 (L6N19)0.27895s-0.002400.000000.278950.2789500.2813516:41 Q / C / O 
Aug '19 (L6Q19)0.27745s-0.002350.000000.277450.2774500.2798016:42 Q / C / O 
Sep '19 (L6U19)0.27615s-0.002300.000000.276150.2761500.2784516:41 Q / C / O 
Oct '19 (L6V19)0.27475s-0.002250.000000.274750.2747500.2770016:41 Q / C / O 
Nov '19 (L6X19)0.27340s-0.002200.000000.273400.2734000.2756016:42 Q / C / O 
Dec '19 (L6Z19)0.27215s-0.002200.000000.272150.2721500.2743516:41 Q / C / O 
Jan '20 (L6F20)0.27075s-0.002150.000000.270750.2707500.2729016:42 Q / C / O 
Feb '20 (L6G20)0.26945s-0.002100.000000.269450.2694500.2715516:41 Q / C / O 
Mar '20 (L6H20)0.26825s-0.002100.000000.268250.2682500.2703516:41 Q / C / O 
Apr '20 (L6J20)0.26690s-0.002050.000000.266900.2669000.2689516:42 Q / C / O 
May '20 (L6K20)0.26570s-0.002000.000000.265700.2657000.2677016:42 Q / C / O 
Jun '20 (L6M20)0.26450s-0.002000.000000.264500.2645000.2665016:42 Q / C / O 
Jul '20 (L6N20)0.26320s-0.001950.000000.263200.2632000.2651516:41 Q / C / O 
Aug '20 (L6Q20)0.26195s-0.001900.000000.261950.2619500.2638516:42 Q / C / O 
Sep '20 (L6U20)0.26070s-0.001900.000000.260700.2607000.2626016:41 Q / C / O 
Oct '20 (L6V20)0.25955s-0.001850.000000.259550.2595500.2614016:41 Q / C / O 
Nov '20 (L6X20)0.25835s-0.001850.000000.258350.2583500.2602016:42 Q / C / O 
Dec '20 (L6Z20)0.25715s-0.001800.000000.257150.2571500.2589516:41 Q / C / O 
Jan '21 (L6F21)0.25595s-0.001800.000000.255950.2559500.2577516:41 Q / C / O 
Feb '21 (L6G21)0.25485s-0.001750.000000.254850.2548500.2566016:42 Q / C / O 
Mar '21 (L6H21)0.25380s-0.001700.000000.253800.2538000.2555016:41 Q / C / O 
Apr '21 (L6J21)0.25255s-0.001700.000000.252550.2525500.2542516:41 Q / C / O 
May '21 (L6K21)0.25145s-0.001650.000000.251450.2514500.2531016:42 Q / C / O 
Jun '21 (L6M21)0.25045s-0.001600.000000.250450.2504500.2520516:42 Q / C / O 
Jul '21 (L6N21)0.24925s-0.001600.000000.249250.2492500.2508516:42 Q / C / O 
Aug '21 (L6Q21)0.24815s-0.001550.000000.248150.2481500.2497016:42 Q / C / O 
Sep '21 (L6U21)0.24700s-0.001550.000000.247000.2470000.2485516:41 Q / C / O 
Oct '21 (L6V21)0.24595s-0.001500.000000.245950.2459500.2474516:42 Q / C / O 
Nov '21 (L6X21)0.24490s-0.001500.000000.244900.2449000.2464016:42 Q / C / O 
Dec '21 (L6Z21)0.24380s-0.001450.000000.243800.2438000.2452516:42 Q / C / O 
Jan '22 (L6F22)0.24275s-0.001450.000000.242750.2427500.2442016:41 Q / C / O 
Feb '22 (L6G22)0.24165s-0.001450.000000.241650.2416500.2431016:41 Q / C / O 
Mar '22 (L6H22)0.24080s-0.001450.000000.240800.2408000.2422516:42 Q / C / O 
Apr '22 (L6J22)0.23970s-0.001350.000000.239700.2397000.2410516:42 Q / C / O 
May '22 (L6K22)0.23870s-0.001350.000000.238700.2387000.2400516:41 Q / C / O 
Jun '22 (L6M22)0.23765s-0.001350.000000.237650.2376500.2390016:42 Q / C / O 
Jul '22 (L6N22)0.23665s-0.001300.000000.236650.2366500.2379516:42 Q / C / O 
Aug '22 (L6Q22)0.23570s-0.001300.000000.235700.2357000.2370016:41 Q / C / O 
Sep '22 (L6U22)0.23465s-0.001250.000000.234650.2346500.2359016:42 Q / C / O 
Oct '22 (L6V22)0.23370s-0.001250.000000.233700.2337000.2349516:41 Q / C / O 
Nov '22 (L6X22)0.23270s-0.001250.000000.232700.2327000.2339516:41 Q / C / O 
Dec '22 (L6Z22)0.23175s-0.001200.000000.231750.2317500.2329516:41 Q / C / O 
Jan '23 (L6F23)0.18930s-0.000150.000000.189300.1893000.1894516:21 Q / C / O 
Feb '23 (L6G23)0.18840s-0.000150.000000.188400.1884000.1885516:21 Q / C / O 
Mar '23 (L6H23)0.18760s-0.000150.000000.187600.1876000.1877516:21 Q / C / O 
Apr '23 (L6J23)0.18670s-0.000150.000000.186700.1867000.1868516:21 Q / C / O 
May '23 (L6K23)0.18595s-0.000150.000000.185950.1859500.1861016:21 Q / C / O 
Jun '23 (L6M23)0.18505s-0.000150.000000.185050.1850500.1852016:21 Q / C / O 
Jul '23 (L6N23)0.18420s-0.000150.000000.184200.1842000.1843516:21 Q / C / O 
Aug '23 (L6Q23)0.18335s-0.000200.000000.183350.1833500.1835516:21 Q / C / O 
Sep '23 (L6U23)0.18255s-0.000150.000000.182550.1825500.1827016:21 Q / C / O 
Oct '23 (L6V23)0.18175s-0.000200.000000.181750.1817500.1819516:21 Q / C / O 
Nov '23 (L6X23)0.18090s-0.000200.000000.180900.1809000.1811016:21 Q / C / O 
Dec '23 (L6Z23)0.18015s-0.000150.000000.180150.1801500.1803016:21 Q / C / O 
Jan '24 (L6F24)0.17940s-0.000150.000000.179400.1794000.1795516:21 Q / C / O 
Feb '24 (L6G24)0.17855s-0.000150.000000.178550.1785500.1787016:21 Q / C / O 
Mar '24 (L6H24)0.17780s-0.000200.000000.177800.1778000.1780016:21 Q / C / O 
Apr '24 (L6J24)0.17710s-0.000150.000000.177100.1771000.1772516:21 Q / C / O 
May '24 (L6K24)0.17625s-0.000200.000000.176250.1762500.1764516:21 Q / C / O 
Jun '24 (L6M24)0.17550s-0.000200.000000.175500.1755000.1757016:21 Q / C / O 
Jul '24 (L6N24)0.17480s-0.000200.000000.174800.1748000.1750016:21 Q / C / O 
Aug '24 (L6Q24)0.17400s-0.000200.000000.174000.1740000.1742016:21 Q / C / O 
Sep '24 (L6U24)0.17325s-0.000200.000000.173250.1732500.1734516:21 Q / C / O 
Oct '24 (L6V24)0.17250s-0.000250.000000.172500.1725000.1727516:21 Q / C / O 
Nov '24 (L6X24)0.17180s-0.000200.000000.171800.1718000.1720016:21 Q / C / O 
Dec '24 (L6Z24)0.17110s-0.000200.000000.171100.1711000.1713016:21 Q / C / O 
Jan '25 (L6F25)0.17035s-0.000200.000000.170350.1703500.1705516:21 Q / C / O 
Feb '25 (L6G25)0.16965s-0.000200.000000.169650.1696500.1698516:21 Q / C / O 
Mar '25 (L6H25)0.16900s-0.000200.000000.169000.1690000.1692016:21 Q / C / O 
Apr '25 (L6J25)0.16830s-0.000200.000000.168300.1683000.1685016:21 Q / C / O 
May '25 (L6K25)0.16760s-0.000200.000000.167600.1676000.1678016:21 Q / C / O 
Jun '25 (L6M25)0.16695s-0.000200.000000.166950.1669500.1671516:21 Q / C / O 
Jul '25 (L6N25)0.16625s-0.000200.000000.166250.1662500.1664516:21 Q / C / O 
Aug '25 (L6Q25)0.16555s-0.000250.000000.165550.1655500.1658016:21 Q / C / O 
Sep '25 (L6U25)0.16490s-0.000250.000000.164900.1649000.1651516:21 Q / C / O 
Oct '25 (L6V25)0.16420s-0.000250.000000.164200.1642000.1644516:21 Q / C / O 
Nov '25 (L6X25)0.16355s-0.000250.000000.163550.1635500.1638016:21 Q / C / O 
Dec '25 (L6Z25)0.16295s-0.000250.000000.162950.1629500.1632016:21 Q / C / O 
Jan '26 (L6F26)0.16225s-0.000250.000000.162250.1622500.1625016:21 Q / C / O 
Feb '26 (L6G26)0.16160s-0.000250.000000.161600.1616000.1618516:21 Q / C / O 
Mar '26 (L6H26)0.16105s-0.000250.000000.161050.1610500.1613016:21 Q / C / O 
Apr '26 (L6J26)0.16035s-0.000250.000000.160350.1603500.1606016:21 Q / C / O 
May '26 (L6K26)0.15975s-0.000250.000000.159750.1597500.1600016:21 Q / C / O 
Jun '26 (L6M26)0.15915s-0.000250.000000.159150.1591500.1594016:21 Q / C / O 
Jul '26 (L6N26)0.15850s-0.000250.000000.158500.1585000.1587516:21 Q / C / O 
Aug '26 (L6Q26)0.15790s-0.000250.000000.157900.1579000.1581516:21 Q / C / O 
Sep '26 (L6U26)0.15730s-0.000250.000000.157300.1573000.1575516:21 Q / C / O 
Oct '26 (L6V26)0.15670s-0.000250.000000.156700.1567000.1569516:21 Q / C / O 
Nov '26 (L6X26)0.15610s-0.000250.000000.156100.1561000.1563516:21 Q / C / O 
Dec '26 (L6Z26)0.15550s-0.000250.000000.155500.1555000.1557516:21 Q / C / O 


cme     ice

© 2017  Barchart.com, Inc. Quote data provided and hosted by Barchart Market Data Solutions.
Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

Questions about market volatility? Click here for answers...
Market Data provided by Barchart.com