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 - 14:38 - Tuesday, January 23
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)
ContractLastChangeOpenHighLowVolumePrev. Stl.TimeLinks
Cash (L6Y00)0.30867-0.003460.312180.312230.3082100.3121313:36 Q / C / O 
Feb '18 (L6G18)0.30845-0.003250.311500.311600.3079019290.3117013:38 Q / C / O 
Mar '18 (L6H18)0.30750-0.003350.309750.309750.307453470.3108512:03 Q / C / O 
Apr '18 (L6J18)0.30645-0.003450.000000.306450.3064500.3099012:12 Q / C / O 
May '18 (L6K18)0.30530-0.003500.000000.305300.3053000.3088012:12 Q / C / O 
Jun '18 (L6M18)0.30430-0.003450.000000.304300.3043000.3077512:12 Q / C / O 
Jul '18 (L6N18)0.30325-0.003450.000000.303250.3032500.3067012:12 Q / C / O 
Aug '18 (L6Q18)0.30215-0.003450.000000.302150.3021500.3056012:12 Q / C / O 
Sep '18 (L6U18)0.30110-0.003400.000000.301100.3011000.3045012:12 Q / C / O 
Oct '18 (L6V18)0.30015-0.003350.000000.300150.3001500.3035012:12 Q / C / O 
Nov '18 (L6X18)0.29905-0.003300.000000.299050.2990500.3023512:12 Q / C / O 
Dec '18 (L6Z18)0.29810-0.003250.000000.298100.2981000.3013512:12 Q / C / O 
Jan '19 (L6F19)0.29705-0.003200.000000.297050.2970500.3002512:12 Q / C / O 
Feb '19 (L6G19)0.29595-0.003150.000000.295950.2959500.2991012:12 Q / C / O 
Mar '19 (L6H19)0.29460-0.003150.000000.294600.2946000.2977512:12 Q / C / O 
Apr '19 (L6J19)0.29325-0.003150.000000.293250.2932500.2964012:12 Q / C / O 
May '19 (L6K19)0.29175-0.003150.000000.291750.2917500.2949012:12 Q / C / O 
Jun '19 (L6M19)0.29035-0.003100.000000.290350.2903500.2934512:12 Q / C / O 
Jul '19 (L6N19)0.28905-0.003100.000000.289050.2890500.2921512:12 Q / C / O 
Aug '19 (L6Q19)0.28755-0.003100.000000.287550.2875500.2906512:12 Q / C / O 
Sep '19 (L6U19)0.28625-0.003050.000000.286250.2862500.2893012:12 Q / C / O 
Oct '19 (L6V19)0.28485-0.003100.000000.284850.2848500.2879512:12 Q / C / O 
Nov '19 (L6X19)0.28350-0.003050.000000.283500.2835000.2865512:12 Q / C / O 
Dec '19 (L6Z19)0.28225-0.003050.000000.282250.2822500.2853012:12 Q / C / O 
Jan '20 (L6F20)0.28085-0.003050.000000.280850.2808500.2839012:12 Q / C / O 
Feb '20 (L6G20)0.27955-0.003000.000000.279550.2795500.2825512:12 Q / C / O 
Mar '20 (L6H20)0.27835-0.003000.000000.278350.2783500.2813512:12 Q / C / O 
Apr '20 (L6J20)0.27700-0.003000.000000.277000.2770000.2800012:12 Q / C / O 
May '20 (L6K20)0.27575-0.003000.000000.275750.2757500.2787512:12 Q / C / O 
Jun '20 (L6M20)0.27455-0.003000.000000.274550.2745500.2775512:12 Q / C / O 
Jul '20 (L6N20)0.27325-0.003000.000000.273250.2732500.2762512:12 Q / C / O 
Aug '20 (L6Q20)0.27200-0.003000.000000.272000.2720000.2750012:12 Q / C / O 
Sep '20 (L6U20)0.27075-0.003000.000000.270750.2707500.2737512:12 Q / C / O 
Oct '20 (L6V20)0.26955-0.003000.000000.269550.2695500.2725512:12 Q / C / O 
Nov '20 (L6X20)0.26840-0.002950.000000.268400.2684000.2713512:12 Q / C / O 
Dec '20 (L6Z20)0.26720-0.002900.000000.267200.2672000.2701012:12 Q / C / O 
Jan '21 (L6F21)0.26600-0.002900.000000.266000.2660000.2689012:12 Q / C / O 
Feb '21 (L6G21)0.26485-0.002950.000000.264850.2648500.2678012:12 Q / C / O 
Mar '21 (L6H21)0.26380-0.002900.000000.263800.2638000.2667012:12 Q / C / O 
Apr '21 (L6J21)0.26255-0.002900.000000.262550.2625500.2654512:12 Q / C / O 
May '21 (L6K21)0.26145-0.002900.000000.261450.2614500.2643512:12 Q / C / O 
Jun '21 (L6M21)0.26040-0.002900.000000.260400.2604000.2633012:12 Q / C / O 
Jul '21 (L6N21)0.25920-0.002850.000000.259200.2592000.2620512:12 Q / C / O 
Aug '21 (L6Q21)0.25810-0.002850.000000.258100.2581000.2609512:12 Q / C / O 
Sep '21 (L6U21)0.25695-0.002850.000000.256950.2569500.2598012:12 Q / C / O 
Oct '21 (L6V21)0.25585-0.002900.000000.255850.2558500.2587512:12 Q / C / O 
Nov '21 (L6X21)0.25485-0.002850.000000.254850.2548500.2577012:12 Q / C / O 
Dec '21 (L6Z21)0.25370-0.002850.000000.253700.2537000.2565512:12 Q / C / O 
Jan '22 (L6F22)0.25265-0.002850.000000.252650.2526500.2555012:12 Q / C / O 
Feb '22 (L6G22)0.25155-0.002850.000000.251550.2515500.2544012:12 Q / C / O 
Mar '22 (L6H22)0.25070-0.002800.000000.250700.2507000.2535012:12 Q / C / O 
Apr '22 (L6J22)0.24955-0.002800.000000.249550.2495500.2523512:12 Q / C / O 
May '22 (L6K22)0.24855-0.002800.000000.248550.2485500.2513512:12 Q / C / O 
Jun '22 (L6M22)0.24750-0.002800.000000.247500.2475000.2503012:12 Q / C / O 
Jul '22 (L6N22)0.24650-0.002800.000000.246500.2465000.2493012:12 Q / C / O 
Aug '22 (L6Q22)0.24555-0.002800.000000.245550.2455500.2483512:12 Q / C / O 
Sep '22 (L6U22)0.24445-0.002800.000000.244450.2444500.2472512:12 Q / C / O 
Oct '22 (L6V22)0.24350-0.002750.000000.243500.2435000.2462512:12 Q / C / O 
Nov '22 (L6X22)0.24250-0.002750.000000.242500.2425000.2452512:12 Q / C / O 
Dec '22 (L6Z22)0.24155-0.002750.000000.241550.2415500.2443012:12 Q / C / O 
Jan '23 (L6F23)0.24065-0.002700.000000.240650.2406500.2433512:12 Q / C / O 
Feb '23 (L6G23)0.23960-0.002750.000000.239600.2396000.2418012:12 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

© 2018  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