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 - 2:43 - Sunday, December 17
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)
ContractLastChangeOpenHighLowVolumePrev. Stl.TimeLinks
Cash (L6Y00)0.30333s+0.004230.299090.303330.2990600.2991015:56 Q / C / O 
Jan '18 (L6F18)0.30190s+0.002850.298800.303200.2988015880.2990516:45 Q / C / O 
Feb '18 (L6G18)0.30085s+0.002850.295600.301750.29560270.2980016:45 Q / C / O 
Mar '18 (L6H18)0.30000s+0.002800.299250.300150.29905710.2972016:45 Q / C / O 
Apr '18 (L6J18)0.29900s+0.002800.000000.299000.2990000.2962016:45 Q / C / O 
May '18 (L6K18)0.29800s+0.002800.000000.298000.2980000.2952016:45 Q / C / O 
Jun '18 (L6M18)0.29705s+0.002800.000000.297050.2970500.2942516:45 Q / C / O 
Jul '18 (L6N18)0.29610s+0.002850.000000.296100.2961000.2932516:45 Q / C / O 
Aug '18 (L6Q18)0.29500s+0.002800.000000.295000.2950000.2922016:45 Q / C / O 
Sep '18 (L6U18)0.29395s+0.002750.000000.293950.2939500.2912016:45 Q / C / O 
Oct '18 (L6V18)0.29305s+0.002800.000000.293050.2930500.2902516:45 Q / C / O 
Nov '18 (L6X18)0.29195s+0.002700.000000.291950.2919500.2892516:45 Q / C / O 
Dec '18 (L6Z18)0.29100s+0.002700.000000.291000.2910000.2883016:45 Q / C / O 
Jan '19 (L6F19)0.28980s+0.002700.000000.289800.2898000.2871016:45 Q / C / O 
Feb '19 (L6G19)0.28830s+0.002750.000000.288300.2883000.2855516:45 Q / C / O 
Mar '19 (L6H19)0.28700s+0.002800.000000.287000.2870000.2842016:45 Q / C / O 
Apr '19 (L6J19)0.28560s+0.002800.000000.285600.2856000.2828016:45 Q / C / O 
May '19 (L6K19)0.28415s+0.002900.000000.284150.2841500.2812516:45 Q / C / O 
Jun '19 (L6M19)0.28270s+0.002900.000000.282700.2827000.2798016:45 Q / C / O 
Jul '19 (L6N19)0.28145s+0.002950.000000.281450.2814500.2785016:45 Q / C / O 
Aug '19 (L6Q19)0.27995s+0.003000.000000.279950.2799500.2769516:45 Q / C / O 
Sep '19 (L6U19)0.27860s+0.003050.000000.278600.2786000.2755516:45 Q / C / O 
Oct '19 (L6V19)0.27720s+0.003050.000000.277200.2772000.2741516:45 Q / C / O 
Nov '19 (L6X19)0.27585s+0.003100.000000.275850.2758500.2727516:45 Q / C / O 
Dec '19 (L6Z19)0.27460s+0.003100.000000.274600.2746000.2715016:45 Q / C / O 
Jan '20 (L6F20)0.27325s+0.003200.000000.273250.2732500.2700516:45 Q / C / O 
Feb '20 (L6G20)0.27190s+0.003200.000000.271900.2719000.2687016:45 Q / C / O 
Mar '20 (L6H20)0.27075s+0.003250.000000.270750.2707500.2675016:45 Q / C / O 
Apr '20 (L6J20)0.26940s+0.003250.000000.269400.2694000.2661516:45 Q / C / O 
May '20 (L6K20)0.26815s+0.003300.000000.268150.2681500.2648516:45 Q / C / O 
Jun '20 (L6M20)0.26695s+0.003300.000000.266950.2669500.2636516:45 Q / C / O 
Jul '20 (L6N20)0.26565s+0.003350.000000.265650.2656500.2623016:45 Q / C / O 
Aug '20 (L6Q20)0.26440s+0.003350.000000.264400.2644000.2610516:45 Q / C / O 
Sep '20 (L6U20)0.26315s+0.003350.000000.263150.2631500.2598016:45 Q / C / O 
Oct '20 (L6V20)0.26200s+0.003450.000000.262000.2620000.2585516:45 Q / C / O 
Nov '20 (L6X20)0.26080s+0.003450.000000.260800.2608000.2573516:45 Q / C / O 
Dec '20 (L6Z20)0.25960s+0.003450.000000.259600.2596000.2561516:45 Q / C / O 
Jan '21 (L6F21)0.25840s+0.003500.000000.258400.2584000.2549016:45 Q / C / O 
Feb '21 (L6G21)0.25730s+0.003500.000000.257300.2573000.2538016:45 Q / C / O 
Mar '21 (L6H21)0.25625s+0.003550.000000.256250.2562500.2527016:45 Q / C / O 
Apr '21 (L6J21)0.25500s+0.003550.000000.255000.2550000.2514516:45 Q / C / O 
May '21 (L6K21)0.25390s+0.003600.000000.253900.2539000.2503016:45 Q / C / O 
Jun '21 (L6M21)0.25285s+0.003600.000000.252850.2528500.2492516:45 Q / C / O 
Jul '21 (L6N21)0.25165s+0.003600.000000.251650.2516500.2480516:45 Q / C / O 
Aug '21 (L6Q21)0.25060s+0.003650.000000.250600.2506000.2469516:45 Q / C / O 
Sep '21 (L6U21)0.24945s+0.003700.000000.249450.2494500.2457516:45 Q / C / O 
Oct '21 (L6V21)0.24835s+0.003650.000000.248350.2483500.2447016:45 Q / C / O 
Nov '21 (L6X21)0.24735s+0.003700.000000.247350.2473500.2436516:45 Q / C / O 
Dec '21 (L6Z21)0.24625s+0.003750.000000.246250.2462500.2425016:45 Q / C / O 
Jan '22 (L6F22)0.24520s+0.003750.000000.245200.2452000.2414516:45 Q / C / O 
Feb '22 (L6G22)0.24410s+0.003750.000000.244100.2441000.2403516:45 Q / C / O 
Mar '22 (L6H22)0.24325s+0.003800.000000.243250.2432500.2394516:45 Q / C / O 
Apr '22 (L6J22)0.24210s+0.003800.000000.242100.2421000.2383016:45 Q / C / O 
May '22 (L6K22)0.24115s+0.003850.000000.241150.2411500.2373016:45 Q / C / O 
Jun '22 (L6M22)0.24005s+0.003800.000000.240050.2400500.2362516:45 Q / C / O 
Jul '22 (L6N22)0.23910s+0.003850.000000.239100.2391000.2352516:45 Q / C / O 
Aug '22 (L6Q22)0.23815s+0.003850.000000.238150.2381500.2343016:45 Q / C / O 
Sep '22 (L6U22)0.23705s+0.003850.000000.237050.2370500.2332016:45 Q / C / O 
Oct '22 (L6V22)0.23610s+0.003900.000000.236100.2361000.2322016:45 Q / C / O 
Nov '22 (L6X22)0.23510s+0.003900.000000.235100.2351000.2312016:45 Q / C / O 
Dec '22 (L6Z22)0.23415s+0.003900.000000.234150.2341500.2302516:45 Q / C / O 
Jan '23 (L6F23)0.18930s-0.000150.000000.189300.1893000.1894516:21 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

© 2017  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