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 - 8:08 - Monday, April 23
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)
ContractLastChangeOpenHighLowVolumePrev. Stl.TimeLinks
Cash (L6Y00)0.29057-0.002220.292680.292890.2905700.2927908:10 Q / C / O 
May '18 (L6K18)0.29045-0.002800.292550.292550.290455710.2932508:10 Q / C / O 
Jun '18 (L6M18)0.29000-0.002450.291000.291000.290005280.2924507:50 Q / C / O 
Jul '18 (L6N18)0.29180s-0.001600.000000.291800.2918000.2934017:02 Q / C / O 
Aug '18 (L6Q18)0.29100s-0.001700.000000.291000.2910000.2927017:02 Q / C / O 
Sep '18 (L6U18)0.29035s-0.001650.000000.290350.2903500.2920017:02 Q / C / O 
Oct '18 (L6V18)0.28975s-0.001650.000000.289750.2897500.2914017:02 Q / C / O 
Nov '18 (L6X18)0.28905s-0.001650.000000.289050.2890500.2907017:02 Q / C / O 
Dec '18 (L6Z18)0.28845s-0.001650.000000.288450.2884500.2901017:02 Q / C / O 
Jan '19 (L6F19)0.28785s-0.001600.000000.287850.2878500.2894517:02 Q / C / O 
Feb '19 (L6G19)0.28725s-0.001550.000000.287250.2872500.2888017:02 Q / C / O 
Mar '19 (L6H19)0.28675s-0.001500.000000.286750.2867500.2882517:02 Q / C / O 
Apr '19 (L6J19)0.28620s-0.001450.000000.286200.2862000.2876517:02 Q / C / O 
May '19 (L6K19)0.28550s-0.001450.000000.285500.2855000.2869517:02 Q / C / O 
Jun '19 (L6M19)0.28460s-0.001450.000000.284600.2846000.2860517:02 Q / C / O 
Jul '19 (L6N19)0.28375s-0.001500.000000.283750.2837500.2852517:02 Q / C / O 
Aug '19 (L6Q19)0.28280s-0.001500.000000.282800.2828000.2843017:02 Q / C / O 
Sep '19 (L6U19)0.28190s-0.001550.000000.281900.2819000.2834517:02 Q / C / O 
Oct '19 (L6V19)0.28100s-0.001600.000000.281000.2810000.2826017:02 Q / C / O 
Nov '19 (L6X19)0.28010s-0.001600.000000.280100.2801000.2817017:02 Q / C / O 
Dec '19 (L6Z19)0.27930s-0.001600.000000.279300.2793000.2809017:02 Q / C / O 
Jan '20 (L6F20)0.27840s-0.001650.000000.278400.2784000.2800517:02 Q / C / O 
Feb '20 (L6G20)0.27750s-0.001700.000000.277500.2775000.2792017:02 Q / C / O 
Mar '20 (L6H20)0.27670s-0.001700.000000.276700.2767000.2784017:02 Q / C / O 
Apr '20 (L6J20)0.27580s-0.001750.000000.275800.2758000.2775517:02 Q / C / O 
May '20 (L6K20)0.27500s-0.001750.000000.275000.2750000.2767517:02 Q / C / O 
Jun '20 (L6M20)0.27420s-0.001750.000000.274200.2742000.2759517:02 Q / C / O 
Jul '20 (L6N20)0.27330s-0.001800.000000.273300.2733000.2751017:02 Q / C / O 
Aug '20 (L6Q20)0.27245s-0.001850.000000.272450.2724500.2743017:02 Q / C / O 
Sep '20 (L6U20)0.27160s-0.001900.000000.271600.2716000.2735017:02 Q / C / O 
Oct '20 (L6V20)0.27080s-0.001900.000000.270800.2708000.2727017:02 Q / C / O 
Nov '20 (L6X20)0.27000s-0.001900.000000.270000.2700000.2719017:02 Q / C / O 
Dec '20 (L6Z20)0.26920s-0.001900.000000.269200.2692000.2711017:02 Q / C / O 
Jan '21 (L6F21)0.26835s-0.001950.000000.268350.2683500.2703017:02 Q / C / O 
Feb '21 (L6G21)0.26760s-0.001950.000000.267600.2676000.2695517:02 Q / C / O 
Mar '21 (L6H21)0.26685s-0.002000.000000.266850.2668500.2688517:02 Q / C / O 
Apr '21 (L6J21)0.26600s-0.002050.000000.266000.2660000.2680517:02 Q / C / O 
May '21 (L6K21)0.26525s-0.002050.000000.265250.2652500.2673017:02 Q / C / O 
Jun '21 (L6M21)0.26450s-0.002100.000000.264500.2645000.2666017:02 Q / C / O 
Jul '21 (L6N21)0.26365s-0.002100.000000.263650.2636500.2657517:02 Q / C / O 
Aug '21 (L6Q21)0.26290s-0.002100.000000.262900.2629000.2650017:02 Q / C / O 
Sep '21 (L6U21)0.26210s-0.002150.000000.262100.2621000.2642517:02 Q / C / O 
Oct '21 (L6V21)0.26135s-0.002150.000000.261350.2613500.2635017:02 Q / C / O 
Nov '21 (L6X21)0.26060s-0.002200.000000.260600.2606000.2628017:02 Q / C / O 
Dec '21 (L6Z21)0.25985s-0.002150.000000.259850.2598500.2620017:02 Q / C / O 
Jan '22 (L6F22)0.25910s-0.002200.000000.259100.2591000.2613017:02 Q / C / O 
Feb '22 (L6G22)0.25830s-0.002250.000000.258300.2583000.2605517:02 Q / C / O 
Mar '22 (L6H22)0.25770s-0.002250.000000.257700.2577000.2599517:02 Q / C / O 
Apr '22 (L6J22)0.25685s-0.002300.000000.256850.2568500.2591517:02 Q / C / O 
May '22 (L6K22)0.25615s-0.002300.000000.256150.2561500.2584517:02 Q / C / O 
Jun '22 (L6M22)0.25540s-0.002300.000000.255400.2554000.2577017:02 Q / C / O 
Jul '22 (L6N22)0.25470s-0.002300.000000.254700.2547000.2570017:02 Q / C / O 
Aug '22 (L6Q22)0.25400s-0.002350.000000.254000.2540000.2563517:02 Q / C / O 
Sep '22 (L6U22)0.25320s-0.002400.000000.253200.2532000.2556017:02 Q / C / O 
Oct '22 (L6V22)0.25250s-0.002400.000000.252500.2525000.2549017:02 Q / C / O 
Nov '22 (L6X22)0.25180s-0.002400.000000.251800.2518000.2542017:02 Q / C / O 
Dec '22 (L6Z22)0.25110s-0.002400.000000.251100.2511000.2535017:02 Q / C / O 
Jan '23 (L6F23)0.25045s-0.002400.000000.250450.2504500.2528517:02 Q / C / O 
Feb '23 (L6G23)0.24970s-0.002450.000000.249700.2497000.2521517:02 Q / C / O 
Mar '23 (L6H23)0.24905s-0.002450.000000.249050.2490500.2515017:02 Q / C / O 
Apr '23 (L6J23)0.24835s-0.002500.000000.248350.2483500.2508517:02 Q / C / O 
May '23 (L6K23)0.24770s-0.002500.000000.247700.2477000.2502016:38 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