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 - 2:53 - Thursday, January 18
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)
ContractLastChangeOpenHighLowVolumePrev. Stl.TimeLinks
Cash (L6Y00)0.31007+0.000020.310060.310080.3100300.3100501:52 Q / C / O 
Feb '18 (L6G18)0.31080+0.000500.310250.310800.31025360.3091501:47 Q / C / O 
Mar '18 (L6H18)0.30950s+0.001150.308350.309800.307609790.3083516:43 Q / C / O 
Apr '18 (L6J18)0.30850s+0.001050.000000.308500.3085000.3074516:43 Q / C / O 
May '18 (L6K18)0.30740s+0.001050.000000.307400.3074000.3063516:43 Q / C / O 
Jun '18 (L6M18)0.30630s+0.001000.000000.306300.3063000.3053016:42 Q / C / O 
Jul '18 (L6N18)0.30525s+0.001000.000000.305250.3052500.3042516:42 Q / C / O 
Aug '18 (L6Q18)0.30415s+0.001050.000000.304150.3041500.3031016:42 Q / C / O 
Sep '18 (L6U18)0.30305s+0.001050.000000.303050.3030500.3020016:42 Q / C / O 
Oct '18 (L6V18)0.30205s+0.001000.000000.302050.3020500.3010516:41 Q / C / O 
Nov '18 (L6X18)0.30090s+0.001000.000000.300900.3009000.2999016:43 Q / C / O 
Dec '18 (L6Z18)0.29990s+0.001050.000000.299900.2999000.2988516:42 Q / C / O 
Jan '19 (L6F19)0.29880s+0.001000.000000.298800.2988000.2978016:42 Q / C / O 
Feb '19 (L6G19)0.29765s+0.001050.000000.297650.2976500.2966016:42 Q / C / O 
Mar '19 (L6H19)0.29630s+0.001050.000000.296300.2963000.2952516:42 Q / C / O 
Apr '19 (L6J19)0.29495s+0.001050.000000.294950.2949500.2939016:42 Q / C / O 
May '19 (L6K19)0.29345s+0.001050.000000.293450.2934500.2924016:42 Q / C / O 
Jun '19 (L6M19)0.29200s+0.001000.000000.292000.2920000.2910016:42 Q / C / O 
Jul '19 (L6N19)0.29070s+0.001000.000000.290700.2907000.2897016:42 Q / C / O 
Aug '19 (L6Q19)0.28920s+0.000950.000000.289200.2892000.2882516:42 Q / C / O 
Sep '19 (L6U19)0.28785s+0.000950.000000.287850.2878500.2869016:41 Q / C / O 
Oct '19 (L6V19)0.28645s+0.000950.000000.286450.2864500.2855016:42 Q / C / O 
Nov '19 (L6X19)0.28510s+0.000950.000000.285100.2851000.2841516:42 Q / C / O 
Dec '19 (L6Z19)0.28380s+0.000900.000000.283800.2838000.2829016:42 Q / C / O 
Jan '20 (L6F20)0.28245s+0.000900.000000.282450.2824500.2815516:42 Q / C / O 
Feb '20 (L6G20)0.28110s+0.000900.000000.281100.2811000.2802016:42 Q / C / O 
Mar '20 (L6H20)0.27990s+0.000850.000000.279900.2799000.2790516:42 Q / C / O 
Apr '20 (L6J20)0.27855s+0.000850.000000.278550.2785500.2777016:42 Q / C / O 
May '20 (L6K20)0.27730s+0.000850.000000.277300.2773000.2764516:42 Q / C / O 
Jun '20 (L6M20)0.27610s+0.000850.000000.276100.2761000.2752516:42 Q / C / O 
Jul '20 (L6N20)0.27480s+0.000850.000000.274800.2748000.2739516:42 Q / C / O 
Aug '20 (L6Q20)0.27350s+0.000800.000000.273500.2735000.2727016:42 Q / C / O 
Sep '20 (L6U20)0.27225s+0.000800.000000.272250.2722500.2714516:42 Q / C / O 
Oct '20 (L6V20)0.27105s+0.000750.000000.271050.2710500.2703016:42 Q / C / O 
Nov '20 (L6X20)0.26990s+0.000800.000000.269900.2699000.2691016:42 Q / C / O 
Dec '20 (L6Z20)0.26865s+0.000750.000000.268650.2686500.2679016:42 Q / C / O 
Jan '21 (L6F21)0.26745s+0.000750.000000.267450.2674500.2667016:41 Q / C / O 
Feb '21 (L6G21)0.26635s+0.000750.000000.266350.2663500.2656016:42 Q / C / O 
Mar '21 (L6H21)0.26525s+0.000700.000000.265250.2652500.2645516:42 Q / C / O 
Apr '21 (L6J21)0.26400s+0.000700.000000.264000.2640000.2633016:42 Q / C / O 
May '21 (L6K21)0.26290s+0.000700.000000.262900.2629000.2622016:43 Q / C / O 
Jun '21 (L6M21)0.26185s+0.000700.000000.261850.2618500.2611516:42 Q / C / O 
Jul '21 (L6N21)0.26060s+0.000650.000000.260600.2606000.2599516:42 Q / C / O 
Aug '21 (L6Q21)0.25955s+0.000700.000000.259550.2595500.2588516:42 Q / C / O 
Sep '21 (L6U21)0.25835s+0.000650.000000.258350.2583500.2577016:42 Q / C / O 
Oct '21 (L6V21)0.25730s+0.000700.000000.257300.2573000.2566016:42 Q / C / O 
Nov '21 (L6X21)0.25625s+0.000650.000000.256250.2562500.2556016:42 Q / C / O 
Dec '21 (L6Z21)0.25510s+0.000650.000000.255100.2551000.2544516:42 Q / C / O 
Jan '22 (L6F22)0.25405s+0.000600.000000.254050.2540500.2534516:42 Q / C / O 
Feb '22 (L6G22)0.25295s+0.000650.000000.252950.2529500.2523016:42 Q / C / O 
Mar '22 (L6H22)0.25210s+0.000650.000000.252100.2521000.2514516:42 Q / C / O 
Apr '22 (L6J22)0.25090s+0.000600.000000.250900.2509000.2503016:43 Q / C / O 
May '22 (L6K22)0.24995s+0.000600.000000.249950.2499500.2493516:42 Q / C / O 
Jun '22 (L6M22)0.24885s+0.000600.000000.248850.2488500.2482516:43 Q / C / O 
Jul '22 (L6N22)0.24785s+0.000550.000000.247850.2478500.2473016:43 Q / C / O 
Aug '22 (L6Q22)0.24690s+0.000600.000000.246900.2469000.2463016:42 Q / C / O 
Sep '22 (L6U22)0.24580s+0.000550.000000.245800.2458000.2452516:42 Q / C / O 
Oct '22 (L6V22)0.24485s+0.000550.000000.244850.2448500.2443016:42 Q / C / O 
Nov '22 (L6X22)0.24385s+0.000550.000000.243850.2438500.2433016:42 Q / C / O 
Dec '22 (L6Z22)0.24285s+0.000500.000000.242850.2428500.2423516:42 Q / C / O 
Jan '23 (L6F23)0.24195s+0.000550.000000.241950.2419500.2414016:42 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

© 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