S&P 500
2077.42
+14.31 +0.69%
Dow Indu
17757.91
+138.40 +0.79%
Nasdaq
5011.62
+24.75 +0.50%
Crude Oil
57.02
+0.06 +0.10%
Gold
1167.45
-6.79 -0.58%
Euro
1.105150
-0.008545 -0.77%
US Dollar
96.160
-0.108 -0.14%
Strong
Chicago Mercantile Exchange (CME)Currencies › BRAZILIAN REAL (6L)
MarketContractOpenHighLowLastChangePctTime
6L.N15.EJul 2015 (E)0.318750.320800.317100.32231+0.00091+0.28%set 15:18
6L.Q15.EAug 2015 (E)0.318750.319000.316150.31475-0.00400-1.26%set 12:04
6L.U15.ESep 2015 (E)0.314500.315050.311600.31150-0.00395-1.26%set 13:11
6L.V15.EOct 2015 (E)0.312100.310000.30820-0.00395-1.27%set 13:28
6L.X15.ENov 2015 (E)0.305750.305750.305750.30575-0.00330-1.07%set 15:18
6L.Z15.EDec 2015 (E)0.419050.418950.30265-0.00330-1.08%set 15:18
6L.F16.EJan 2016 (E)0.29960.29960.29960.2996-0.0033-1.09%set 15:18
6L.G16.EFeb 2016 (E)0.29680.29680.29680.2968-0.0033-1.10%set 15:18
6L.H16.EMar 2016 (E)0.46650.46650.46650.2939-0.0033-1.11%set 15:18
6L.J16.EApr 2016 (E)0.291050.291050.291050.29105-0.00330-1.12%set 15:18
6L.K16.EMay 2016 (E)0.288500.288500.288500.28850-0.00325-1.11%set 17:02
6L.M16.EJun 2016 (E)0.364900.364900.28570-0.00325-1.12%set 15:18
6L.N16.EJul 2016 (E)0.279200.279200.28310-0.00325-1.14%set 17:02
6L.Q16.EAug 2016 (E)0.280950.280950.280950.28095-0.00320-1.13%set 15:18
6L.U16.ESep 2016 (E)0.278550.278550.278550.27855-0.00320-1.14%set 15:18
6L.V16.EOct 2016 (E)0.27640.27640.27640.2764-0.0032-1.14%set 15:18
6L.X16.ENov 2016 (E)0.274250.274250.274250.27425-0.00315-1.14%set 15:18
6L.Z16.EDec 2016 (E)0.272200.272200.272200.27220-0.00315-1.14%set 15:18
6L.F17.EJan 2017 (E)0.394250.394200.27015-0.00315-1.15%set 15:18
6L.G17.EFeb 2017 (E)0.26800.26800.26800.2680-0.0031-1.14%set 17:02
6L.H17.EMar 2017 (E)0.266150.266150.266150.26615-0.00310-1.15%set 15:18
6L.J17.EApr 2017 (E)0.264150.264150.264150.26415-0.00310-1.16%set 15:18
6L.K17.EMay 2017 (E)0.262350.262350.262350.26235-0.00310-1.17%set 15:18
6L.M17.EJun 2017 (E)0.260250.260250.260250.26025-0.00310-1.18%set 17:02
6L.N17.EJul 2017 (E)0.259100.259100.25840-0.00305-1.16%set 15:18
6L.Q17.EAug 2017 (E)0.256500.256500.256500.25650-0.00305-1.18%set 15:18
6L.U17.ESep 2017 (E)0.254650.254650.254650.25465-0.00300-1.16%set 15:18
6L.V17.EOct 2017 (E)0.25290.25290.25290.2529-0.0030-1.17%set 15:18
6L.X17.ENov 2017 (E)0.2510.2510.2510.251-0.003-1.18%set 15:18
6L.Z17.EDec 2017 (E)0.43230.44610.2493-0.0030-1.19%set 15:18
6L.F18.EJan 2018 (E)0.247650.247650.247650.24765-0.00295-1.18%set 17:02
6L.G18.EFeb 2018 (E)0.245800.245800.245800.24580-0.00295-1.19%set 17:02
6L.H18.EMar 2018 (E)0.244200.244200.244200.24420-0.00295-1.19%set 17:02
6L.J18.EApr 2018 (E)0.242650.242650.242650.24265-0.00290-1.18%set 17:02
6L.K18.EMay 2018 (E)0.240900.240900.240900.24090-0.00295-1.21%set 15:18
6L.M18.EJun 2018 (E)0.23930.23930.23930.2393-0.0029-1.20%set 17:02
6L.N18.EJul 2018 (E)0.237750.237750.237750.23775-0.00290-1.21%set 15:18
6L.Q18.EAug 2018 (E)0.236050.236050.236050.23605-0.00290-1.21%set 15:18
6L.U18.ESep 2018 (E)0.234500.234500.234500.23450-0.00285-1.20%set 17:02
6L.V18.EOct 2018 (E)0.233050.233050.233050.23305-0.00290-1.23%set 15:18
6L.X18.ENov 2018 (E)0.231400.231400.231400.23140-0.00285-1.22%set 15:18
6L.Z18.EDec 2018 (E)0.384500.400000.22995-0.00285-1.22%set 17:02
6L.F19.EJan 2019 (E)0.228450.228450.228450.22845-0.00280-1.21%set 17:02
6L.G19.EFeb 2019 (E)0.226950.226950.226950.22695-0.00280-1.22%set 17:02
6L.H19.EMar 2019 (E)0.225650.225650.225650.22565-0.00280-1.23%set 15:18
6L.J19.EApr 2019 (E)0.224300.224300.224300.22430-0.00275-1.21%set 17:02
6L.K19.EMay 2019 (E)0.222800.222800.222800.22280-0.00275-1.22%set 15:18
6L.M19.EJun 2019 (E)0.221400.221400.221400.22140-0.00275-1.23%set 17:02
6L.N19.EJul 2019 (E)0.220100.220100.220100.22010-0.00275-1.23%set 15:18
6L.Q19.EAug 2019 (E)0.218650.218650.218650.21865-0.00275-1.24%set 15:18
6L.U19.ESep 2019 (E)0.217350.217350.217350.21735-0.00270-1.23%set 17:02
6L.V19.EOct 2019 (E)0.21600.21600.21600.2160-0.0027-1.23%set 17:02
6L.X19.ENov 2019 (E)0.214650.214650.214650.21465-0.00270-1.24%set 17:02
6L.Z19.EDec 2019 (E)0.374600.381500.21345-0.00265-1.23%set 17:02
6L.F20.EJan 2020 (E)0.212100.212100.212100.21210-0.00265-1.23%set 17:02
6L.G20.EFeb 2020 (E)0.21080.21080.21080.2108-0.0027-1.26%set 15:18
6L.H20.EMar 2020 (E)0.209650.209650.209650.20965-0.00270-1.27%set 15:18
6L.J20.EApr 2020 (E)0.20840.20840.20840.2084-0.0026-1.23%set 15:18
6L.K20.EMay 2020 (E)0.20720.20720.20720.2072-0.0026-1.24%set 17:02
6L.M20.EJun 2020 (E)0.206050.206050.206050.20605-0.00260-1.25%set 15:18
6L.N20.EJul 2020 (E)0.20480.20480.20480.2048-0.0026-1.25%set 15:18
6L.Q20.EAug 2020 (E)0.20360.20360.20360.2036-0.0026-1.26%set 17:02
6L.U20.ESep 2020 (E)0.20240.20240.20240.2024-0.0026-1.27%set 15:18
6L.V20.EOct 2020 (E)0.201300.201300.201300.20130-0.00255-1.25%set 15:18
6L.X20.ENov 2020 (E)0.200150.200150.200150.20015-0.00260-1.28%set 15:18
6L.Z20.EDec 2020 (E)0.199050.199050.199050.19905-0.00255-1.26%set 15:18
6L.F21.EJan 2021 (E)0.197900.197900.197900.19790-0.00255-1.27%set 17:02
6L.G21.EFeb 2021 (E)0.196850.196850.196850.19685-0.00255-1.28%set 15:18
6L.H21.EMar 2021 (E)0.195850.195850.195850.19585-0.00255-1.29%set 17:02
6L.J21.EApr 2021 (E)0.19470.19470.19470.1947-0.0025-1.27%set 15:18
6L.K21.EMay 2021 (E)0.193650.193650.193650.19365-0.00250-1.27%set 17:02
6L.M21.EJun 2021 (E)0.19270.19270.19270.1927-0.0025-1.28%set 15:18
6L.N21.EJul 2021 (E)0.191550.191550.191550.19155-0.00250-1.29%set 15:18
6L.Q21.EAug 2021 (E)0.190550.190550.190550.19055-0.00245-1.27%set 17:02
6L.U21.ESep 2021 (E)0.189500.189500.189500.18950-0.00245-1.28%set 15:18
6L.V21.EOct 2021 (E)0.188500.188500.188500.18850-0.00245-1.28%set 17:02
6L.X21.ENov 2021 (E)0.187550.187550.187550.18755-0.00245-1.29%set 15:18
6L.Z21.EDec 2021 (E)0.186500.186500.186500.18650-0.00245-1.30%set 15:18
6L.F22.EJan 2022 (E)0.185500.185500.185500.18550-0.00245-1.30%set 15:18
6L.G22.EFeb 2022 (E)0.184550.184550.184550.18455-0.00240-1.28%set 15:18
6L.H22.EMar 2022 (E)0.183650.183650.183650.18365-0.00240-1.29%set 15:18
6L.J22.EApr 2022 (E)0.18270.18270.18270.1827-0.0024-1.30%set 17:02
6L.K22.EMay 2022 (E)0.18180.18180.18180.1818-0.0024-1.30%set 17:02
6L.M22.EJun 2022 (E)0.180850.180850.180850.18085-0.00235-1.28%set 15:18
6L.N22.EJul 2022 (E)0.179950.179950.179950.17995-0.00235-1.29%set 15:18
6L.Q22.EAug 2022 (E)0.179050.179050.179050.17905-0.00240-1.32%set 15:18
6L.U22.ESep 2022 (E)0.178100.178100.178100.17810-0.00235-1.30%set 17:02
6L.V22.EOct 2022 (E)0.177200.177200.177200.17720-0.00235-1.31%set 17:02
6L.X22.ENov 2022 (E)0.176300.176300.176300.17630-0.00235-1.32%set 17:02
6L.Z22.EDec 2022 (E)0.175450.175450.175450.17545-0.00235-1.32%set 15:18
6L.F23.EJan 2023 (E)0.299900.301200.17460-0.00235-1.33%set 15:18
6L.G23.EFeb 2023 (E)0.17370.17370.17370.1737-0.0023-1.31%set 15:18
6L.H23.EMar 2023 (E)0.172950.172950.172950.17295-0.00230-1.31%set 15:18
6L.J23.EApr 2023 (E)0.17210.17210.17210.1721-0.0023-1.32%set 15:18
6L.K23.EMay 2023 (E)0.171350.171350.171350.17135-0.00225-1.30%set 17:02
6L.M23.EJun 2023 (E)0.170450.170450.170450.17045-0.00225-1.30%set 15:18
6L.N23.EJul 2023 (E)0.169650.169650.169650.16965-0.00225-1.31%set 17:02
6L.Q23.EAug 2023 (E)0.168800.168800.168800.16880-0.00225-1.32%set 15:18
6L.U23.ESep 2023 (E)0.168000.168000.168000.16800-0.00225-1.32%set 15:18
6L.V23.EOct 2023 (E)0.167250.167250.167250.16725-0.00225-1.33%set 15:18
6L.X23.ENov 2023 (E)0.166400.166400.166400.16640-0.00225-1.33%set 15:18
6L.Z23.EDec 2023 (E)0.165650.165650.165650.16565-0.00225-1.34%set 15:18
6L.F24.EJan 2024 (E)0.164950.164950.164950.16495-0.00220-1.32%set 17:02
6L.G24.EFeb 2024 (E)0.16410.16410.16410.1641-0.0022-1.32%set 15:18
6L.H24.EMar 2024 (E)0.16340.16340.16340.1634-0.0022-1.33%set 15:18
6L.J24.EApr 2024 (E)0.16270.16270.16270.1627-0.0022-1.33%set 17:02
6L.K24.EMay 2024 (E)0.161900.161900.161900.16190-0.00215-1.31%set 15:18
6L.M24.EJun 2024 (E)0.161150.161150.161150.16115-0.00215-1.32%set 15:18
6L.N24.EJul 2024 (E)0.160500.160500.160500.16050-0.00215-1.32%set 17:02
6L.Q24.EAug 2024 (E)0.159700.159700.159700.15970-0.00215-1.33%set 17:02
6L.U24.ESep 2024 (E)0.159000.159000.159000.15900-0.00215-1.33%set 15:18
6L.V24.EOct 2024 (E)0.158250.158250.158250.15825-0.00215-1.34%set 15:18
6L.X24.ENov 2024 (E)0.157550.157550.157550.15755-0.00215-1.35%set 17:02
6L.Z24.EDec 2024 (E)0.15690.15690.15690.1569-0.0021-1.32%set 15:18
6L.F25.EJan 2025 (E)0.156150.156150.156150.15615-0.00215-1.36%set 15:18
6L.G25.EFeb 2025 (E)0.155450.155450.155450.15545-0.00215-1.36%set 15:18
6L.H25.EMar 2025 (E)0.154850.154850.154850.15485-0.00210-1.34%set 15:18
6L.J25.EApr 2025 (E)0.154150.154150.154150.15415-0.00210-1.34%set 15:18
6L.K25.EMay 2025 (E)0.15350.15350.15350.1535-0.0021-1.35%set 15:18
6L.M25.EJun 2025 (E)0.152850.152850.152850.15285-0.00210-1.36%set 15:18
6L.N25.EJul 2025 (E)0.152200.152200.152200.15220-0.00205-1.33%set 15:18
6L.N15:U15.EJul 2015/Sep 2015 Spread-0.00695-0.00690-0.00695-0.006850.000000.00%set 17:41
6L.N15:V15.EJul 2015/Oct 2015 Spread-0.01000-0.01000-0.01000-0.01000-0.000150.00%set 17:41
6L.N15:Q15.EJul 2015/Aug 2015 Spread-0.00365-0.00365-0.00375-0.003600.000000.00%set 17:41
6L.Q15:X15.EAug 2015/Nov 2015 Spread-0.0090-0.0090-0.0090-0.0090+0.00070.00%set 17:41
6L.Q15:V15.EAug 2015/Oct 2015 Spread-0.00655-0.00655-0.00655-0.00655+0.000050.00%set 17:41
6L.Q15:U15.EAug 2015/Sep 2015 Spread-0.00340-0.00335-0.00345-0.00325+0.000050.00%set 13:11
6L.U15:H16.ESep 2015/Mar 2016 Spread-0.01760-0.01760-0.01760-0.01760+0.000650.00%set 17:41
6L.U15:M16.ESep 2015/Jun 2016 Spread-0.0258-0.0258-0.0258-0.0258+0.00070.00%set 17:41
6L.U15:V15.ESep 2015/Oct 2015 Spread-0.0033-0.0033-0.0033-0.00330.00000.00%set 17:41
6L.U15:X15.ESep 2015/Nov 2015 Spread-0.00575-0.00575-0.00575-0.00575+0.000650.00%set 17:41
6L.U15:Z15.ESep 2015/Dec 2015 Spread-0.00885-0.00885-0.00885-0.00885+0.000650.00%set 17:41
6L.Z15:H16.EDec 2015/Mar 2016 Spread-0.00875-0.00875-0.00875-0.008750.000000.00%set 17:41
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.