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 - 19:52 - Friday, January 19
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)
ContractLastChangeOpenHighLowVolumePrev. Stl.TimeLinks
Cash (L6Y00)0.31279+0.001060.311740.312840.3110500.3117315:46 Q / C / O 
Feb '18 (L6G18)0.31185s+0.000850.311250.313000.3106513010.3110014:30 Q / C / O 
Mar '18 (L6H18)0.31095s+0.000800.310550.310950.310001200.3101508:37 Q / C / O 
Apr '18 (L6J18)0.30980s+0.000750.000000.309800.3098000.3090516:26 Q / C / O 
May '18 (L6K18)0.30880s+0.000750.000000.308800.3088000.3080516:26 Q / C / O 
Jun '18 (L6M18)0.30775s+0.000800.000000.307750.3077500.3069516:26 Q / C / O 
Jul '18 (L6N18)0.30665s+0.000750.000000.306650.3066500.3059016:26 Q / C / O 
Aug '18 (L6Q18)0.30555s+0.000750.000000.305550.3055500.3048016:26 Q / C / O 
Sep '18 (L6U18)0.30445s+0.000750.000000.304450.3044500.3037016:26 Q / C / O 
Oct '18 (L6V18)0.30350s+0.000800.000000.303500.3035000.3027016:26 Q / C / O 
Nov '18 (L6X18)0.30235s+0.000800.000000.302350.3023500.3015516:26 Q / C / O 
Dec '18 (L6Z18)0.30125s+0.000700.000000.301250.3012500.3005516:26 Q / C / O 
Jan '19 (L6F19)0.30015s+0.000700.000000.300150.3001500.2994516:26 Q / C / O 
Feb '19 (L6G19)0.29900s+0.000750.000000.299000.2990000.2982516:26 Q / C / O 
Mar '19 (L6H19)0.29765s+0.000800.000000.297650.2976500.2968516:26 Q / C / O 
Apr '19 (L6J19)0.29625s+0.000800.000000.296250.2962500.2954516:26 Q / C / O 
May '19 (L6K19)0.29475s+0.000850.000000.294750.2947500.2939016:26 Q / C / O 
Jun '19 (L6M19)0.29330s+0.000900.000000.293300.2933000.2924016:26 Q / C / O 
Jul '19 (L6N19)0.29200s+0.000950.000000.292000.2920000.2910516:26 Q / C / O 
Aug '19 (L6Q19)0.29045s+0.000950.000000.290450.2904500.2895016:26 Q / C / O 
Sep '19 (L6U19)0.28910s+0.001000.000000.289100.2891000.2881016:26 Q / C / O 
Oct '19 (L6V19)0.28770s+0.001000.000000.287700.2877000.2867016:26 Q / C / O 
Nov '19 (L6X19)0.28635s+0.001100.000000.286350.2863500.2852516:26 Q / C / O 
Dec '19 (L6Z19)0.28505s+0.001100.000000.285050.2850500.2839516:26 Q / C / O 
Jan '20 (L6F20)0.28365s+0.001150.000000.283650.2836500.2825016:26 Q / C / O 
Feb '20 (L6G20)0.28230s+0.001150.000000.282300.2823000.2811516:26 Q / C / O 
Mar '20 (L6H20)0.28110s+0.001200.000000.281100.2811000.2799016:26 Q / C / O 
Apr '20 (L6J20)0.27975s+0.001250.000000.279750.2797500.2785016:26 Q / C / O 
May '20 (L6K20)0.27845s+0.001250.000000.278450.2784500.2772016:26 Q / C / O 
Jun '20 (L6M20)0.27725s+0.001300.000000.277250.2772500.2759516:26 Q / C / O 
Jul '20 (L6N20)0.27595s+0.001350.000000.275950.2759500.2746016:26 Q / C / O 
Aug '20 (L6Q20)0.27465s+0.001350.000000.274650.2746500.2733016:26 Q / C / O 
Sep '20 (L6U20)0.27340s+0.001400.000000.273400.2734000.2720016:26 Q / C / O 
Oct '20 (L6V20)0.27220s+0.001400.000000.272200.2722000.2708016:26 Q / C / O 
Nov '20 (L6X20)0.27100s+0.001450.000000.271000.2710000.2695516:26 Q / C / O 
Dec '20 (L6Z20)0.26975s+0.001450.000000.269750.2697500.2683016:26 Q / C / O 
Jan '21 (L6F21)0.26855s+0.001500.000000.268550.2685500.2670516:26 Q / C / O 
Feb '21 (L6G21)0.26740s+0.001500.000000.267400.2674000.2659016:26 Q / C / O 
Mar '21 (L6H21)0.26635s+0.001550.000000.266350.2663500.2648016:26 Q / C / O 
Apr '21 (L6J21)0.26510s+0.001600.000000.265100.2651000.2635016:26 Q / C / O 
May '21 (L6K21)0.26395s+0.001600.000000.263950.2639500.2623516:26 Q / C / O 
Jun '21 (L6M21)0.26290s+0.001600.000000.262900.2629000.2613016:26 Q / C / O 
Jul '21 (L6N21)0.26165s+0.001650.000000.261650.2616500.2600016:26 Q / C / O 
Aug '21 (L6Q21)0.26055s+0.001650.000000.260550.2605500.2589016:26 Q / C / O 
Sep '21 (L6U21)0.25940s+0.001700.000000.259400.2594000.2577016:26 Q / C / O 
Oct '21 (L6V21)0.25830s+0.001700.000000.258300.2583000.2566016:26 Q / C / O 
Nov '21 (L6X21)0.25725s+0.001700.000000.257250.2572500.2555516:26 Q / C / O 
Dec '21 (L6Z21)0.25610s+0.001750.000000.256100.2561000.2543516:26 Q / C / O 
Jan '22 (L6F22)0.25505s+0.001750.000000.255050.2550500.2533016:26 Q / C / O 
Feb '22 (L6G22)0.25395s+0.001800.000000.253950.2539500.2521516:26 Q / C / O 
Mar '22 (L6H22)0.25305s+0.001800.000000.253050.2530500.2512516:26 Q / C / O 
Apr '22 (L6J22)0.25190s+0.001850.000000.251900.2519000.2500516:26 Q / C / O 
May '22 (L6K22)0.25090s+0.001850.000000.250900.2509000.2490516:26 Q / C / O 
Jun '22 (L6M22)0.24980s+0.001850.000000.249800.2498000.2479516:26 Q / C / O 
Jul '22 (L6N22)0.24880s+0.001900.000000.248800.2488000.2469016:26 Q / C / O 
Aug '22 (L6Q22)0.24785s+0.001900.000000.247850.2478500.2459516:26 Q / C / O 
Sep '22 (L6U22)0.24675s+0.001950.000000.246750.2467500.2448016:26 Q / C / O 
Oct '22 (L6V22)0.24575s+0.001950.000000.245750.2457500.2438016:26 Q / C / O 
Nov '22 (L6X22)0.24475s+0.001950.000000.244750.2447500.2428016:26 Q / C / O 
Dec '22 (L6Z22)0.24380s+0.002000.000000.243800.2438000.2418016:26 Q / C / O 
Jan '23 (L6F23)0.24285s+0.002000.000000.242850.2428500.2408516:26 Q / C / O 
Feb '23 (L6G23)0.24180s+0.002000.000000.241800.2418000.2398016:03 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