S&P 500
2104.50
-6.24 -0.30%
Dow Indu
18132.70
-81.72 -0.45%
Nasdaq
4964.66
-23.23 -0.47%
Crude Oil
48.86
-0.90 -1.82%
Gold
1216.895
-5.275 -0.43%
Euro
1.123350
+0.006105 +0.55%
US Dollar
95.090
-0.308 -0.40%
Weak

Chicago Mercantile Exchange (CME)Currencies › BRAZILIAN REAL (6L)
MarketContractOpenHighLowLastChangePctTime
6L.H15.EMar 2015 (E)0.351000.351000.344400.34745+0.00030+0.09%set 14:19
6L.J15.EApr 2015 (E)0.340250.348400.339450.34640+0.00470+1.35%set 14:19
6L.K15.EMay 2015 (E)0.340450.343900.338600.34365+0.00255+0.74%set 17:03
6L.M15.EJun 2015 (E)0.333850.339150.333850.34060+0.00270+0.79%set 17:03
6L.N15.EJul 2015 (E)0.33800.33800.33800.3380+0.0029+0.86%set 14:19
6L.Q15.EAug 2015 (E)0.33490.33490.33490.3349+0.0028+0.84%set 14:19
6L.U15.ESep 2015 (E)0.33190.33190.33190.3319+0.0028+0.84%set 14:19
6L.V15.EOct 2015 (E)0.329250.329250.329250.32925+0.00280+0.85%set 17:03
6L.X15.ENov 2015 (E)0.326650.326650.326650.32665+0.00280+0.86%set 14:19
6L.Z15.EDec 2015 (E)0.419050.418950.32405+0.00285+0.88%set 17:03
6L.F16.EJan 2016 (E)0.321500.321500.321500.32150+0.00285+0.89%set 14:19
6L.G16.EFeb 2016 (E)0.31920.31920.31920.3192+0.0029+0.91%set 17:03
6L.H16.EMar 2016 (E)0.466500.466500.466500.31675+0.00295+0.93%set 14:19
6L.J16.EApr 2016 (E)0.314450.314450.314450.31445+0.00300+0.95%set 14:19
6L.K16.EMay 2016 (E)0.312350.312350.312350.31235+0.00310+0.99%set 14:19
6L.M16.EJun 2016 (E)0.364900.364900.31005+0.00320+1.03%set 17:03
6L.N16.EJul 2016 (E)0.30700.30700.3076+0.0030+0.98%set 14:19
6L.Q16.EAug 2016 (E)0.305950.305950.305950.30595+0.00345+1.13%set 14:19
6L.U16.ESep 2016 (E)0.303650.303650.303650.30365+0.00350+1.15%set 14:19
6L.V16.EOct 2016 (E)0.301650.301650.301650.30165+0.00365+1.21%set 14:19
6L.X16.ENov 2016 (E)0.299550.299550.299550.29955+0.00370+1.24%set 14:19
6L.Z16.EDec 2016 (E)0.29760.29760.29760.2976+0.0038+1.28%set 14:19
6L.F17.EJan 2017 (E)0.394250.394200.29565+0.00390+1.32%set 14:19
6L.G17.EFeb 2017 (E)0.293600.293600.293600.29360+0.00395+1.35%set 14:19
6L.H17.EMar 2017 (E)0.291850.291850.291850.29185+0.00405+1.39%set 14:19
6L.J17.EApr 2017 (E)0.288950.288950.288950.28895+0.00365+1.26%set 14:19
6L.K17.EMay 2017 (E)0.286300.286300.286300.28630+0.00325+1.14%set 14:19
6L.M17.EJun 2017 (E)0.283250.283250.283250.28325+0.00280+0.99%set 14:19
6L.N17.EJul 2017 (E)0.308500.308500.28055+0.00245+0.87%set 14:19
6L.Q17.EAug 2017 (E)0.277800.277800.277800.27780+0.00205+0.74%set 14:19
6L.U17.ESep 2017 (E)0.27510.27510.27510.2751+0.0017+0.62%set 14:19
6L.V17.EOct 2017 (E)0.272600.272600.272600.27260+0.00135+0.50%set 14:19
6L.X17.ENov 2017 (E)0.269950.269950.269950.26995+0.00100+0.37%set 14:19
6L.Z17.EDec 2017 (E)0.432300.446100.2674500.00%set 14:19
6L.F18.EJan 2018 (E)0.265100.265100.265100.26510+0.00035+0.13%set 14:19
6L.G18.EFeb 2018 (E)0.262500.262500.262500.26250+0.00005+0.02%set 14:19
6L.H18.EMar 2018 (E)0.260300.260300.260300.26030-0.00025-0.10%set 17:03
6L.J18.EApr 2018 (E)0.25810.25810.25810.2581-0.0005-0.19%set 14:19
6L.K18.EMay 2018 (E)0.25570.25570.25570.2557-0.0008-0.31%set 14:19
6L.M18.EJun 2018 (E)0.253450.253450.253450.25345-0.00110-0.43%set 14:19
6L.N18.EJul 2018 (E)0.25130.25130.25130.2513-0.0013-0.52%set 14:19
6L.Q18.EAug 2018 (E)0.24900.24900.24900.2490-0.0016-0.64%set 14:19
6L.U18.ESep 2018 (E)0.246850.246850.246850.24685-0.00180-0.73%set 14:19
6L.V18.EOct 2018 (E)0.244900.244900.244900.24490-0.00205-0.84%set 17:03
6L.X18.ENov 2018 (E)0.242650.242650.242650.24265-0.00230-0.95%set 17:03
6L.Z18.EDec 2018 (E)0.384500.400000.24065-0.00255-1.06%set 14:19
6L.F19.EJan 2019 (E)0.238650.238650.238650.23865-0.00275-1.15%set 14:19
6L.G19.EFeb 2019 (E)0.236650.236650.236650.23665-0.00295-1.25%set 17:03
6L.H19.EMar 2019 (E)0.234850.234850.234850.23485-0.00315-1.34%set 17:03
6L.J19.EApr 2019 (E)0.233050.233050.233050.23305-0.00330-1.42%set 17:03
6L.K19.EMay 2019 (E)0.23110.23110.23110.2311-0.0035-1.51%set 14:19
6L.M19.EJun 2019 (E)0.22920.22920.22920.2292-0.0037-1.61%set 17:03
6L.N19.EJul 2019 (E)0.227550.227550.227550.22755-0.00385-1.69%set 14:19
6L.Q19.EAug 2019 (E)0.225650.225650.225650.22565-0.00400-1.77%set 14:19
6L.U19.ESep 2019 (E)0.22390.22390.22390.2239-0.0042-1.88%set 17:03
6L.V19.EOct 2019 (E)0.222150.222150.222150.22215-0.00435-1.96%set 14:19
6L.X19.ENov 2019 (E)0.220400.220400.220400.22040-0.00455-2.06%set 17:03
6L.Z19.EDec 2019 (E)0.37460.38150.2188-0.0047-2.15%set 14:19
6L.F20.EJan 2020 (E)0.21710.21710.21710.2171-0.0048-2.21%set 14:19
6L.G20.EFeb 2020 (E)0.215450.215450.215450.21545-0.00495-2.30%set 17:03
6L.H20.EMar 2020 (E)0.213950.213950.213950.21395-0.00510-2.38%set 14:19
6L.J20.EApr 2020 (E)0.21230.21230.21230.2123-0.0052-2.45%set 17:03
6L.K20.EMay 2020 (E)0.210750.210750.210750.21075-0.00535-2.54%set 14:19
6L.M20.EJun 2020 (E)0.209300.209300.209300.20930-0.00545-2.60%set 14:19
6L.N20.EJul 2020 (E)0.207750.207750.207750.20775-0.00555-2.67%set 14:19
6L.Q20.EAug 2020 (E)0.20620.20620.20620.2062-0.0057-2.76%set 17:03
6L.U20.ESep 2020 (E)0.204700.204700.204700.20470-0.00585-2.86%set 14:19
6L.V20.EOct 2020 (E)0.20330.20330.20330.2033-0.0059-2.90%set 14:19
6L.X20.ENov 2020 (E)0.20190.20190.20190.2019-0.0060-2.97%set 17:03
6L.Z20.EDec 2020 (E)0.200450.200450.200450.20045-0.00615-3.07%set 17:03
6L.F21.EJan 2021 (E)0.199050.199050.199050.19905-0.00625-3.14%set 14:19
6L.G21.EFeb 2021 (E)0.197750.197750.197750.19775-0.00630-3.19%set 14:19
6L.H21.EMar 2021 (E)0.19650.19650.19650.1965-0.0064-3.26%set 17:03
6L.J21.EApr 2021 (E)0.195050.195050.195050.19505-0.00650-3.33%set 14:19
6L.K21.EMay 2021 (E)0.193750.193750.193750.19375-0.00660-3.41%set 14:19
6L.M21.EJun 2021 (E)0.192600.192600.192600.19260-0.00665-3.45%set 14:19
6L.N21.EJul 2021 (E)0.191200.191200.191200.19120-0.00675-3.53%set 17:03
6L.Q21.EAug 2021 (E)0.189950.189950.189950.18995-0.00685-3.61%set 17:03
6L.U21.ESep 2021 (E)0.188650.188650.188650.18865-0.00690-3.66%set 14:19
6L.V21.EOct 2021 (E)0.187450.187450.187450.18745-0.00695-3.71%set 17:03
6L.X21.ENov 2021 (E)0.186300.186300.186300.18630-0.00705-3.78%set 14:19
6L.Z21.EDec 2021 (E)0.185050.185050.185050.18505-0.00710-3.84%set 14:19
6L.F22.EJan 2022 (E)0.18380.18380.18380.1838-0.0072-3.92%set 14:19
6L.G22.EFeb 2022 (E)0.182650.182650.182650.18265-0.00725-3.97%set 14:19
6L.H22.EMar 2022 (E)0.18160.18160.18160.1816-0.0073-4.02%set 17:03
6L.J22.EApr 2022 (E)0.18040.18040.18040.1804-0.0074-4.10%set 14:19
6L.K22.EMay 2022 (E)0.179350.179350.179350.17935-0.00745-4.15%set 17:03
6L.M22.EJun 2022 (E)0.17820.17820.17820.1782-0.0075-4.21%set 17:03
6L.N22.EJul 2022 (E)0.177100.177100.177100.17710-0.00755-4.26%set 14:19
6L.Q22.EAug 2022 (E)0.17610.17610.17610.1761-0.0076-4.32%set 14:19
6L.U22.ESep 2022 (E)0.174900.174900.174900.17490-0.00765-4.37%set 14:19
6L.V22.EOct 2022 (E)0.17390.17390.17390.1739-0.0077-4.43%set 14:19
6L.X22.ENov 2022 (E)0.172800.172800.172800.17280-0.00775-4.48%set 17:03
6L.Z22.EDec 2022 (E)0.17180.17180.17180.1718-0.0078-4.54%set 14:19
6L.F23.EJan 2023 (E)0.299900.301200.17080-0.00785-4.60%set 14:19
6L.G23.EFeb 2023 (E)0.169750.169750.169750.16975-0.00790-4.65%set 17:03
6L.H23.EMar 2023 (E)0.168800.168800.168800.16880-0.00795-4.71%set 14:19
6L.J23.EApr 2023 (E)0.16780.16780.16780.1678-0.0080-4.77%set 14:19
6L.K23.EMay 2023 (E)0.166950.166950.166950.16695-0.00800-4.79%set 14:19
6L.M23.EJun 2023 (E)0.165900.165900.165900.16590-0.00805-4.85%set 17:03
6L.N23.EJul 2023 (E)0.164950.164950.164950.16495-0.00810-4.91%set 14:19
6L.Q23.EAug 2023 (E)0.16400.16400.16400.1640-0.0081-4.94%set 17:03
6L.U23.ESep 2023 (E)0.163050.163050.163050.16305-0.00815-5.00%set 14:19
6L.V23.EOct 2023 (E)0.162150.162150.162150.16215-0.00820-5.06%set 14:19
6L.X23.ENov 2023 (E)0.161200.161200.161200.16120-0.00825-5.12%set 14:19
6L.Z23.EDec 2023 (E)0.160350.160350.160350.16035-0.00825-5.14%set 14:19
6L.F24.EJan 2024 (E)0.159500.159500.159500.15950-0.00825-5.17%set 14:19
6L.G24.EFeb 2024 (E)0.158550.158550.158550.15855-0.00830-5.23%set 14:19
6L.H24.EMar 2024 (E)0.157700.157700.157700.15770-0.00835-5.29%set 14:19
6L.J24.EApr 2024 (E)0.15690.15690.15690.1569-0.0084-5.35%set 17:03
6L.K24.EMay 2024 (E)0.15600.15600.15600.1560-0.0084-5.38%set 14:19
6L.M24.EJun 2024 (E)0.155150.155150.155150.15515-0.00840-5.41%set 14:19
6L.N24.EJul 2024 (E)0.15440.15440.15440.1544-0.0084-5.44%set 17:03
6L.Q24.EAug 2024 (E)0.153500.153500.153500.15350-0.00845-5.50%set 17:03
6L.U24.ESep 2024 (E)0.152700.152700.152700.15270-0.00845-5.53%set 17:03
6L.V24.EOct 2024 (E)0.151850.151850.151850.15185-0.00850-5.60%set 14:19
6L.X24.ENov 2024 (E)0.151050.151050.151050.15105-0.00855-5.66%set 14:19
6L.Z24.EDec 2024 (E)0.150300.150300.150300.15030-0.00855-5.69%set 14:19
6L.F25.EJan 2025 (E)0.149500.149500.149500.14950-0.00855-5.72%set 14:19
6L.G25.EFeb 2025 (E)0.14870.14870.14870.1487-0.0086-5.78%set 14:19
6L.H25.EMar 2025 (E)0.14800.14800.14800.1480-0.0086-5.81%set 14:19
6L.H15:M15.EMar 2015/Jun 2015 Spread-0.00940-0.00925-0.00950-0.009250.000000.00%set 17:44
6L.H15:Z15.EMar 2015/Dec 2015 Spread-0.02595-0.02595-0.02595-0.02595-0.000050.00%set 17:44
6L.H15:U15.EMar 2015/Sep 2015 Spread-0.01805-0.01805-0.01805-0.01805-0.000050.00%set 17:44
6L.H15:J15.EMar 2015/Apr 2015 Spread-0.00340-0.00335-0.00355-0.00345-0.000050.00%set 17:44
6L.H15:K15.EMar 2015/May 2015 Spread-0.00630-0.00665-0.00605-0.000400.00%set 17:44
6L.J15:M15.EApr 2015/Jun 2015 Spread-0.0068-0.0058-0.0068-0.00580.00000.00%set 17:32
6L.J15:K15.EApr 2015/May 2015 Spread-0.00275-0.00275-0.00275-0.00275-0.000150.00%set 17:32
6L.J15:N15.EApr 2015/Jul 2015 Spread-0.0085-0.0085-0.0085-0.00010.00%set 07:11
6L.K15:M15.EMay 2015/Jun 2015 Spread-0.00305-0.00305-0.00305-0.00305+0.000150.00%set 17:32
6L.K15:Q15.EMay 2015/Aug 2015 Spread-0.00875-0.00875-0.00875-0.00875+0.000250.00%set 17:32
6L.K15:N15.EMay 2015/Jul 2015 Spread-0.00565-0.00565-0.00565-0.00565+0.000350.00%set 17:32
6L.M15:Z15.EJun 2015/Dec 2015 Spread-0.01655-0.01655-0.01655-0.01655+0.000150.00%set 17:32
6L.M15:H16.EJun 2015/Mar 2016 Spread-0.02385-0.02385-0.02385-0.02385+0.000250.00%set 17:32
6L.M15:U15.EJun 2015/Sep 2015 Spread-0.0087-0.0087-0.0087-0.0087+0.00010.00%set 17:32
6L.U15:Z15.ESep 2015/Dec 2015 Spread-0.00785-0.00785-0.00785-0.00785+0.000050.00%set 17:32
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

© Copyright INO.com, Inc. All Rights Reserved.