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 - 5:19 - Wednesday, January 17
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)
ContractLastChangeOpenHighLowVolumePrev. Stl.TimeLinks
Cash (L6Y00)0.31003+0.000070.309950.310050.3099300.3099604:18 Q / C / O 
Feb '18 (L6G18)0.30920+0.000050.309300.309300.3092060.3091504:08 Q / C / O 
Mar '18 (L6H18)0.30835unch0.308350.308350.3083520.3083502:12 Q / C / O 
Apr '18 (L6J18)0.30745s-0.001450.000000.307450.3074500.3089016:43 Q / C / O 
May '18 (L6K18)0.30635s-0.001500.000000.306350.3063500.3078516:43 Q / C / O 
Jun '18 (L6M18)0.30530s-0.001500.000000.305300.3053000.3068016:43 Q / C / O 
Jul '18 (L6N18)0.30425s-0.001500.000000.304250.3042500.3057516:43 Q / C / O 
Aug '18 (L6Q18)0.30310s-0.001550.000000.303100.3031000.3046516:43 Q / C / O 
Sep '18 (L6U18)0.30200s-0.001500.000000.302000.3020000.3035016:43 Q / C / O 
Oct '18 (L6V18)0.30105s-0.001450.000000.301050.3010500.3025016:43 Q / C / O 
Nov '18 (L6X18)0.29990s-0.001400.000000.299900.2999000.3013016:43 Q / C / O 
Dec '18 (L6Z18)0.29885s-0.001400.000000.298850.2988500.3002516:43 Q / C / O 
Jan '19 (L6F19)0.29780s-0.001350.000000.297800.2978000.2991516:43 Q / C / O 
Feb '19 (L6G19)0.29660s-0.001300.000000.296600.2966000.2979016:43 Q / C / O 
Mar '19 (L6H19)0.29525s-0.001350.000000.295250.2952500.2966016:43 Q / C / O 
Apr '19 (L6J19)0.29390s-0.001350.000000.293900.2939000.2952516:43 Q / C / O 
May '19 (L6K19)0.29240s-0.001400.000000.292400.2924000.2938016:43 Q / C / O 
Jun '19 (L6M19)0.29100s-0.001350.000000.291000.2910000.2923516:43 Q / C / O 
Jul '19 (L6N19)0.28970s-0.001400.000000.289700.2897000.2911016:43 Q / C / O 
Aug '19 (L6Q19)0.28825s-0.001400.000000.288250.2882500.2896516:43 Q / C / O 
Sep '19 (L6U19)0.28690s-0.001450.000000.286900.2869000.2883516:43 Q / C / O 
Oct '19 (L6V19)0.28550s-0.001450.000000.285500.2855000.2869516:43 Q / C / O 
Nov '19 (L6X19)0.28415s-0.001500.000000.284150.2841500.2856516:43 Q / C / O 
Dec '19 (L6Z19)0.28290s-0.001500.000000.282900.2829000.2844016:43 Q / C / O 
Jan '20 (L6F20)0.28155s-0.001500.000000.281550.2815500.2830516:43 Q / C / O 
Feb '20 (L6G20)0.28020s-0.001550.000000.280200.2802000.2817516:43 Q / C / O 
Mar '20 (L6H20)0.27905s-0.001500.000000.279050.2790500.2805516:43 Q / C / O 
Apr '20 (L6J20)0.27770s-0.001550.000000.277700.2777000.2792516:43 Q / C / O 
May '20 (L6K20)0.27645s-0.001550.000000.276450.2764500.2780016:43 Q / C / O 
Jun '20 (L6M20)0.27525s-0.001600.000000.275250.2752500.2768516:43 Q / C / O 
Jul '20 (L6N20)0.27395s-0.001600.000000.273950.2739500.2755516:43 Q / C / O 
Aug '20 (L6Q20)0.27270s-0.001600.000000.272700.2727000.2743016:43 Q / C / O 
Sep '20 (L6U20)0.27145s-0.001650.000000.271450.2714500.2731016:43 Q / C / O 
Oct '20 (L6V20)0.27030s-0.001600.000000.270300.2703000.2719016:43 Q / C / O 
Nov '20 (L6X20)0.26910s-0.001650.000000.269100.2691000.2707516:43 Q / C / O 
Dec '20 (L6Z20)0.26790s-0.001650.000000.267900.2679000.2695516:43 Q / C / O 
Jan '21 (L6F21)0.26670s-0.001650.000000.266700.2667000.2683516:43 Q / C / O 
Feb '21 (L6G21)0.26560s-0.001650.000000.265600.2656000.2672516:43 Q / C / O 
Mar '21 (L6H21)0.26455s-0.001650.000000.264550.2645500.2662016:43 Q / C / O 
Apr '21 (L6J21)0.26330s-0.001700.000000.263300.2633000.2650016:43 Q / C / O 
May '21 (L6K21)0.26220s-0.001700.000000.262200.2622000.2639016:43 Q / C / O 
Jun '21 (L6M21)0.26115s-0.001700.000000.261150.2611500.2628516:43 Q / C / O 
Jul '21 (L6N21)0.25995s-0.001700.000000.259950.2599500.2616516:43 Q / C / O 
Aug '21 (L6Q21)0.25885s-0.001750.000000.258850.2588500.2606016:43 Q / C / O 
Sep '21 (L6U21)0.25770s-0.001750.000000.257700.2577000.2594516:43 Q / C / O 
Oct '21 (L6V21)0.25660s-0.001800.000000.256600.2566000.2584016:43 Q / C / O 
Nov '21 (L6X21)0.25560s-0.001750.000000.255600.2556000.2573516:43 Q / C / O 
Dec '21 (L6Z21)0.25445s-0.001800.000000.254450.2544500.2562516:43 Q / C / O 
Jan '22 (L6F22)0.25345s-0.001750.000000.253450.2534500.2552016:43 Q / C / O 
Feb '22 (L6G22)0.25230s-0.001800.000000.252300.2523000.2541016:43 Q / C / O 
Mar '22 (L6H22)0.25145s-0.001800.000000.251450.2514500.2532516:43 Q / C / O 
Apr '22 (L6J22)0.25030s-0.001850.000000.250300.2503000.2521516:43 Q / C / O 
May '22 (L6K22)0.24935s-0.001800.000000.249350.2493500.2511516:43 Q / C / O 
Jun '22 (L6M22)0.24825s-0.001850.000000.248250.2482500.2501016:43 Q / C / O 
Jul '22 (L6N22)0.24730s-0.001800.000000.247300.2473000.2491016:43 Q / C / O 
Aug '22 (L6Q22)0.24630s-0.001850.000000.246300.2463000.2481516:43 Q / C / O 
Sep '22 (L6U22)0.24525s-0.001850.000000.245250.2452500.2471016:43 Q / C / O 
Oct '22 (L6V22)0.24430s-0.001850.000000.244300.2443000.2461516:43 Q / C / O 
Nov '22 (L6X22)0.24330s-0.001850.000000.243300.2433000.2451516:43 Q / C / O 
Dec '22 (L6Z22)0.24235s-0.001850.000000.242350.2423500.2442016:43 Q / C / O 
Jan '23 (L6F23)0.24140s-0.001900.000000.241400.2414000.2433016:43 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