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 - 6:36 - Tuesday, January 23
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)
ContractLastChangeOpenHighLowVolumePrev. Stl.TimeLinks
Cash (L6Y00)0.31079-0.001340.312180.312230.3106600.3121305:36 Q / C / O 
Feb '18 (L6G18)0.31050-0.001200.311500.311600.310451160.3117005:32 Q / C / O 
Mar '18 (L6H18)0.30955-0.001300.309750.309750.3095520.3108505:32 Q / C / O 
Apr '18 (L6J18)0.30990s+0.000100.000000.309900.3099000.3098016:43 Q / C / O 
May '18 (L6K18)0.30880sunch0.000000.308800.3088000.3088016:43 Q / C / O 
Jun '18 (L6M18)0.30775sunch0.000000.307750.3077500.3077516:43 Q / C / O 
Jul '18 (L6N18)0.30670s+0.000050.000000.306700.3067000.3066516:43 Q / C / O 
Aug '18 (L6Q18)0.30560s+0.000050.000000.305600.3056000.3055516:43 Q / C / O 
Sep '18 (L6U18)0.30450s+0.000050.000000.304500.3045000.3044516:43 Q / C / O 
Oct '18 (L6V18)0.30350sunch0.000000.303500.3035000.3035016:43 Q / C / O 
Nov '18 (L6X18)0.30235sunch0.000000.302350.3023500.3023516:43 Q / C / O 
Dec '18 (L6Z18)0.30135s+0.000100.000000.301350.3013500.3012516:43 Q / C / O 
Jan '19 (L6F19)0.30025s+0.000100.000000.300250.3002500.3001516:43 Q / C / O 
Feb '19 (L6G19)0.29910s+0.000100.000000.299100.2991000.2990016:43 Q / C / O 
Mar '19 (L6H19)0.29775s+0.000100.000000.297750.2977500.2976516:43 Q / C / O 
Apr '19 (L6J19)0.29640s+0.000150.000000.296400.2964000.2962516:43 Q / C / O 
May '19 (L6K19)0.29490s+0.000150.000000.294900.2949000.2947516:43 Q / C / O 
Jun '19 (L6M19)0.29345s+0.000150.000000.293450.2934500.2933016:43 Q / C / O 
Jul '19 (L6N19)0.29215s+0.000150.000000.292150.2921500.2920016:43 Q / C / O 
Aug '19 (L6Q19)0.29065s+0.000200.000000.290650.2906500.2904516:43 Q / C / O 
Sep '19 (L6U19)0.28930s+0.000200.000000.289300.2893000.2891016:43 Q / C / O 
Oct '19 (L6V19)0.28795s+0.000250.000000.287950.2879500.2877016:43 Q / C / O 
Nov '19 (L6X19)0.28655s+0.000200.000000.286550.2865500.2863516:43 Q / C / O 
Dec '19 (L6Z19)0.28530s+0.000250.000000.285300.2853000.2850516:43 Q / C / O 
Jan '20 (L6F20)0.28390s+0.000250.000000.283900.2839000.2836516:43 Q / C / O 
Feb '20 (L6G20)0.28255s+0.000250.000000.282550.2825500.2823016:43 Q / C / O 
Mar '20 (L6H20)0.28135s+0.000250.000000.281350.2813500.2811016:43 Q / C / O 
Apr '20 (L6J20)0.28000s+0.000250.000000.280000.2800000.2797516:43 Q / C / O 
May '20 (L6K20)0.27875s+0.000300.000000.278750.2787500.2784516:43 Q / C / O 
Jun '20 (L6M20)0.27755s+0.000300.000000.277550.2775500.2772516:43 Q / C / O 
Jul '20 (L6N20)0.27625s+0.000300.000000.276250.2762500.2759516:43 Q / C / O 
Aug '20 (L6Q20)0.27500s+0.000350.000000.275000.2750000.2746516:43 Q / C / O 
Sep '20 (L6U20)0.27375s+0.000350.000000.273750.2737500.2734016:43 Q / C / O 
Oct '20 (L6V20)0.27255s+0.000350.000000.272550.2725500.2722016:43 Q / C / O 
Nov '20 (L6X20)0.27135s+0.000350.000000.271350.2713500.2710016:43 Q / C / O 
Dec '20 (L6Z20)0.27010s+0.000350.000000.270100.2701000.2697516:43 Q / C / O 
Jan '21 (L6F21)0.26890s+0.000350.000000.268900.2689000.2685516:43 Q / C / O 
Feb '21 (L6G21)0.26780s+0.000400.000000.267800.2678000.2674016:43 Q / C / O 
Mar '21 (L6H21)0.26670s+0.000350.000000.266700.2667000.2663516:43 Q / C / O 
Apr '21 (L6J21)0.26545s+0.000350.000000.265450.2654500.2651016:43 Q / C / O 
May '21 (L6K21)0.26435s+0.000400.000000.264350.2643500.2639516:43 Q / C / O 
Jun '21 (L6M21)0.26330s+0.000400.000000.263300.2633000.2629016:43 Q / C / O 
Jul '21 (L6N21)0.26205s+0.000400.000000.262050.2620500.2616516:43 Q / C / O 
Aug '21 (L6Q21)0.26095s+0.000400.000000.260950.2609500.2605516:43 Q / C / O 
Sep '21 (L6U21)0.25980s+0.000400.000000.259800.2598000.2594016:43 Q / C / O 
Oct '21 (L6V21)0.25875s+0.000450.000000.258750.2587500.2583016:43 Q / C / O 
Nov '21 (L6X21)0.25770s+0.000450.000000.257700.2577000.2572516:43 Q / C / O 
Dec '21 (L6Z21)0.25655s+0.000450.000000.256550.2565500.2561016:43 Q / C / O 
Jan '22 (L6F22)0.25550s+0.000450.000000.255500.2555000.2550516:43 Q / C / O 
Feb '22 (L6G22)0.25440s+0.000450.000000.254400.2544000.2539516:43 Q / C / O 
Mar '22 (L6H22)0.25350s+0.000450.000000.253500.2535000.2530516:43 Q / C / O 
Apr '22 (L6J22)0.25235s+0.000450.000000.252350.2523500.2519016:43 Q / C / O 
May '22 (L6K22)0.25135s+0.000450.000000.251350.2513500.2509016:43 Q / C / O 
Jun '22 (L6M22)0.25030s+0.000500.000000.250300.2503000.2498016:43 Q / C / O 
Jul '22 (L6N22)0.24930s+0.000500.000000.249300.2493000.2488016:43 Q / C / O 
Aug '22 (L6Q22)0.24835s+0.000500.000000.248350.2483500.2478516:43 Q / C / O 
Sep '22 (L6U22)0.24725s+0.000500.000000.247250.2472500.2467516:43 Q / C / O 
Oct '22 (L6V22)0.24625s+0.000500.000000.246250.2462500.2457516:43 Q / C / O 
Nov '22 (L6X22)0.24525s+0.000500.000000.245250.2452500.2447516:43 Q / C / O 
Dec '22 (L6Z22)0.24430s+0.000500.000000.244300.2443000.2438016:43 Q / C / O 
Jan '23 (L6F23)0.24335s+0.000500.000000.243350.2433500.2428516:43 Q / C / O 
Feb '23 (L6G23)0.24235s+0.000550.000000.242350.2423500.2418016:43 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