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 - 8:40 - Saturday, February 24
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)
ContractLastChangeOpenHighLowVolumePrev. Stl.TimeLinks
Cash (L6Y00)0.30856s+0.000980.307550.309210.3075300.3075815:36 Q / C / O 
Mar '18 (L6H18)0.30840s+0.000650.307350.309100.3063022160.3077516:39 Q / C / O 
Apr '18 (L6J18)0.30745s+0.000600.306350.308150.3053013280.3068516:38 Q / C / O 
May '18 (L6K18)0.30660s+0.000700.000000.306600.3066000.3059016:39 Q / C / O 
Jun '18 (L6M18)0.30570s+0.000700.305950.305950.305701100.3050016:38 Q / C / O 
Jul '18 (L6N18)0.30480s+0.000700.000000.304800.3048000.3041016:39 Q / C / O 
Aug '18 (L6Q18)0.30385s+0.000700.000000.303850.3038500.3031516:38 Q / C / O 
Sep '18 (L6U18)0.30290s+0.000700.000000.302900.3029000.3022016:38 Q / C / O 
Oct '18 (L6V18)0.30220s+0.000700.000000.302200.3022000.3015016:38 Q / C / O 
Nov '18 (L6X18)0.30135s+0.000700.000000.301350.3013500.3006516:39 Q / C / O 
Dec '18 (L6Z18)0.30055s+0.000700.000000.300550.3005500.2998516:39 Q / C / O 
Jan '19 (L6F19)0.29955s+0.000650.000000.299550.2995500.2989016:39 Q / C / O 
Feb '19 (L6G19)0.29860s+0.000700.000000.298600.2986000.2979016:38 Q / C / O 
Mar '19 (L6H19)0.29770s+0.000650.000000.297700.2977000.2970516:39 Q / C / O 
Apr '19 (L6J19)0.29655s+0.000700.000000.296550.2965500.2958516:38 Q / C / O 
May '19 (L6K19)0.29530s+0.000750.000000.295300.2953000.2945516:39 Q / C / O 
Jun '19 (L6M19)0.29405s+0.000750.000000.294050.2940500.2933016:39 Q / C / O 
Jul '19 (L6N19)0.29295s+0.000800.000000.292950.2929500.2921516:38 Q / C / O 
Aug '19 (L6Q19)0.29170s+0.000850.000000.291700.2917000.2908516:38 Q / C / O 
Sep '19 (L6U19)0.29055s+0.000900.000000.290550.2905500.2896516:38 Q / C / O 
Oct '19 (L6V19)0.28935s+0.000900.000000.289350.2893500.2884516:38 Q / C / O 
Nov '19 (L6X19)0.28820s+0.000950.000000.288200.2882000.2872516:39 Q / C / O 
Dec '19 (L6Z19)0.28710s+0.000950.000000.287100.2871000.2861516:38 Q / C / O 
Jan '20 (L6F20)0.28595s+0.001050.000000.285950.2859500.2849016:39 Q / C / O 
Feb '20 (L6G20)0.28480s+0.001050.000000.284800.2848000.2837516:38 Q / C / O 
Mar '20 (L6H20)0.28375s+0.001050.000000.283750.2837500.2827016:38 Q / C / O 
Apr '20 (L6J20)0.28260s+0.001100.000000.282600.2826000.2815016:38 Q / C / O 
May '20 (L6K20)0.28155s+0.001150.000000.281550.2815500.2804016:39 Q / C / O 
Jun '20 (L6M20)0.28050s+0.001150.000000.280500.2805000.2793516:39 Q / C / O 
Jul '20 (L6N20)0.27935s+0.001150.000000.279350.2793500.2782016:38 Q / C / O 
Aug '20 (L6Q20)0.27825s+0.001200.000000.278250.2782500.2770516:39 Q / C / O 
Sep '20 (L6U20)0.27720s+0.001250.000000.277200.2772000.2759516:38 Q / C / O 
Oct '20 (L6V20)0.27615s+0.001250.000000.276150.2761500.2749016:38 Q / C / O 
Nov '20 (L6X20)0.27510s+0.001250.000000.275100.2751000.2738516:39 Q / C / O 
Dec '20 (L6Z20)0.27405s+0.001300.000000.274050.2740500.2727516:38 Q / C / O 
Jan '21 (L6F21)0.27300s+0.001300.000000.273000.2730000.2717016:38 Q / C / O 
Feb '21 (L6G21)0.27205s+0.001350.000000.272050.2720500.2707016:39 Q / C / O 
Mar '21 (L6H21)0.27110s+0.001350.000000.271100.2711000.2697516:38 Q / C / O 
Apr '21 (L6J21)0.27000s+0.001400.000000.270000.2700000.2686016:38 Q / C / O 
May '21 (L6K21)0.26905s+0.001450.000000.269050.2690500.2676016:39 Q / C / O 
Jun '21 (L6M21)0.26810s+0.001450.000000.268100.2681000.2666516:39 Q / C / O 
Jul '21 (L6N21)0.26705s+0.001450.000000.267050.2670500.2656016:39 Q / C / O 
Aug '21 (L6Q21)0.26610s+0.001500.000000.266100.2661000.2646016:39 Q / C / O 
Sep '21 (L6U21)0.26505s+0.001500.000000.265050.2650500.2635516:38 Q / C / O 
Oct '21 (L6V21)0.26410s+0.001500.000000.264100.2641000.2626016:38 Q / C / O 
Nov '21 (L6X21)0.26320s+0.001550.000000.263200.2632000.2616516:39 Q / C / O 
Dec '21 (L6Z21)0.26220s+0.001550.000000.262200.2622000.2606516:39 Q / C / O 
Jan '22 (L6F22)0.26130s+0.001600.000000.261300.2613000.2597016:38 Q / C / O 
Feb '22 (L6G22)0.26030s+0.001650.000000.260300.2603000.2586516:38 Q / C / O 
Mar '22 (L6H22)0.25955s+0.001650.000000.259550.2595500.2579016:39 Q / C / O 
Apr '22 (L6J22)0.25850s+0.001650.000000.258500.2585000.2568516:39 Q / C / O 
May '22 (L6K22)0.25765s+0.001700.000000.257650.2576500.2559516:38 Q / C / O 
Jun '22 (L6M22)0.25670s+0.001700.000000.256700.2567000.2550016:39 Q / C / O 
Jul '22 (L6N22)0.25580s+0.001750.000000.255800.2558000.2540516:39 Q / C / O 
Aug '22 (L6Q22)0.25495s+0.001750.000000.254950.2549500.2532016:38 Q / C / O 
Sep '22 (L6U22)0.25395s+0.001750.000000.253950.2539500.2522016:39 Q / C / O 
Oct '22 (L6V22)0.25310s+0.001800.000000.253100.2531000.2513016:38 Q / C / O 
Nov '22 (L6X22)0.25220s+0.001800.000000.252200.2522000.2504016:38 Q / C / O 
Dec '22 (L6Z22)0.25135s+0.001800.000000.251350.2513500.2495516:38 Q / C / O 
Jan '23 (L6F23)0.25050s+0.001800.000000.250500.2505000.2487016:39 Q / C / O 
Feb '23 (L6G23)0.24960s+0.001850.000000.249600.2496000.2477516:38 Q / C / O 
Mar '23 (L6H23)0.24880s+0.001850.000000.248800.2488000.2469516:38 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