Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals
- Real Estate
- Weather
Resources
Free Report
| Chicago Mercantile Exchange (CME) › Currencies › RUSSIAN RUBLE (6R) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| 6R.M13.E | Jun 2013 (E) | 0.031390 | 0.031610 | 0.031390 | 0.031732 | +0.000222 | +0.70% | set 17:06 |
| 6R.N13.E | Jul 2013 (E) | 0.03109 | 0.03109 | 0.03109 | 0.03109 | -0.00015 | -0.48% | set 17:06 |
| 6R.Q13.E | Aug 2013 (E) | 0.03094 | 0.03094 | 0.03094 | 0.03094 | -0.00016 | -0.52% | set 17:06 |
| 6R.U13.E | Sep 2013 (E) | 0.03078 | 0.03078 | 0.03061 | 0.03061 | -0.00018 | -0.59% | 02:50 |
| 6R.V13.E | Oct 2013 (E) | 0.03064 | 0.03064 | 0.03064 | 0.03064 | -0.00016 | -0.52% | set 17:06 |
| 6R.X13.E | Nov 2013 (E) | 0.03049 | 0.03049 | 0.03049 | 0.03049 | -0.00017 | -0.56% | set 17:06 |
| 6R.Z13.E | Dec 2013 (E) | 0.03081 | 0.03078 | 0.03034 | -0.00017 | -0.56% | set 17:06 | |
| 6R.F14.E | Jan 2014 (E) | 0.03020 | 0.03020 | 0.03020 | 0.03020 | -0.00017 | -0.56% | set 17:06 |
| 6R.G14.E | Feb 2014 (E) | 0.03006 | 0.03006 | 0.03006 | 0.03006 | -0.00016 | -0.53% | set 17:06 |
| 6R.H14.E | Mar 2014 (E) | 0.03036 | 0.03050 | 0.03036 | 0.02992 | -0.00016 | -0.53% | set 17:06 |
| 6R.J14.E | Apr 2014 (E) | 0.02972 | 0.02972 | 0.02972 | 0.02972 | -0.00016 | -0.54% | set 17:06 |
| 6R.K14.E | May 2014 (E) | 0.02951 | 0.02951 | 0.02951 | 0.02951 | -0.00016 | -0.54% | set 17:06 |
| 6R.M14.E | Jun 2014 (E) | 0.02931 | 0.02931 | 0.02931 | 0.02931 | -0.00016 | -0.55% | set 17:06 |
| 6R.U14.E | Sep 2014 (E) | 0.02766 | 0.02766 | 0.02766 | 0.02910 | -0.00016 | -0.55% | set 17:06 |
| 6R.Z14.E | Dec 2014 (E) | 0.02784 | 0.02784 | 0.02784 | 0.02871 | -0.00016 | -0.56% | set 17:06 |
| 6R.H15.E | Mar 2015 (E) | 0.02745 | 0.02745 | 0.02745 | 0.02831 | -0.00016 | -0.57% | set 17:06 |
| 6R.M15.E | Jun 2015 (E) | 0.02558 | 0.02558 | 0.02795 | -0.00016 | -0.57% | set 17:06 | |
| 6R.U15.E | Sep 2015 (E) | 0.02551 | 0.02551 | 0.02759 | -0.00015 | -0.54% | set 17:06 | |
| 6R.Z15.E | Dec 2015 (E) | 0.02725 | 0.02725 | 0.02725 | 0.02725 | -0.00015 | -0.55% | set 17:06 |
| 6R.H16.E | Mar 2016 (E) | 0.02691 | 0.02691 | 0.02691 | 0.02691 | -0.00014 | -0.52% | set 17:06 |
| 6R.M16.E | Jun 2016 (E) | 0.02660 | 0.02660 | 0.02660 | 0.02660 | -0.00013 | -0.49% | set 17:06 |
| 6R.U16.E | Sep 2016 (E) | 0.02628 | 0.02628 | 0.02628 | 0.02628 | -0.00012 | -0.46% | set 17:06 |
| 6R.Z16.E | Dec 2016 (E) | 0.02601 | 0.02601 | 0.02601 | 0.02601 | -0.00011 | -0.42% | set 17:06 |
| 6R.H17.E | Mar 2017 (E) | 0.02574 | 0.02574 | 0.02574 | 0.02574 | -0.00010 | -0.39% | set 17:06 |
| 6R.M17.E | Jun 2017 (E) | 0.02548 | 0.02548 | 0.02548 | 0.02548 | -0.00009 | -0.35% | set 17:06 |
| 6R.U17.E | Sep 2017 (E) | 0.02521 | 0.02521 | 0.02521 | 0.02521 | -0.00009 | -0.36% | set 17:06 |
| 6R.Z17.E | Dec 2017 (E) | 0.02495 | 0.02495 | 0.02495 | 0.02495 | -0.00008 | -0.32% | set 17:06 |
| 6R.H18.E | Mar 2018 (E) | 0.02470 | 0.02470 | 0.02470 | 0.02470 | -0.00008 | -0.32% | set 17:06 |
| 6R.M18.E | Jun 2018 (E) | 0.02445 | 0.02445 | 0.02445 | 0.02445 | -0.00006 | -0.25% | set 17:06 |
| 6R.M13:Q13.E | Jun 2013/Aug 2013 Spread | -0.00032 | -0.00032 | -0.00032 | -0.00032 | 0.00000 | 0.00% | set 17:51 |
| 6R.M13:Z13.E | Jun 2013/Dec 2013 Spread | -0.00089 | -0.00089 | -0.00089 | -0.00089 | +0.00002 | 0.00% | set 17:51 |
| 6R.M13:U13.E | Jun 2013/Sep 2013 Spread | -0.00048 | -0.00048 | -0.00048 | -0.00048 | 0.00000 | 0.00% | set 17:51 |
| 6R.M13:N13.E | Jun 2013/Jul 2013 Spread | -0.00016 | -0.00016 | -0.00016 | -0.00016 | 0.00000 | 0.00% | set 17:51 |
| 6R.M13:H14.E | Jun 2013/Mar 2014 Spread | -0.00131 | -0.00131 | -0.00131 | -0.00131 | +0.00003 | 0.00% | set 17:51 |
| 6R.N13:U13.E | Jul 2013/Sep 2013 Spread | -0.00030 | -0.00030 | -0.00030 | -0.00030 | -0.00001 | 0.00% | set 17:41 |
| 6R.N13:Q13.E | Jul 2013/Aug 2013 Spread | -0.00015 | -0.00015 | -0.00015 | -0.00015 | -0.00001 | 0.00% | set 17:41 |
| 6R.N13:V13.E | Jul 2013/Oct 2013 Spread | -0.00045 | -0.00045 | -0.00045 | -0.00045 | -0.00001 | 0.00% | set 17:41 |
| 6R.Q13:U13.E | Aug 2013/Sep 2013 Spread | -0.00015 | -0.00015 | -0.00015 | -0.00015 | 0.00000 | 0.00% | set 17:41 |
| 6R.Q13:V13.E | Aug 2013/Oct 2013 Spread | -0.0003 | -0.0003 | -0.0003 | -0.0003 | 0.0000 | 0.00% | set 17:41 |
| 6R.Q13:X13.E | Aug 2013/Nov 2013 Spread | -0.00045 | -0.00045 | -0.00045 | -0.00045 | -0.00001 | 0.00% | set 17:41 |
| 6R.U13:Z13.E | Sep 2013/Dec 2013 Spread | -0.00045 | -0.00045 | -0.00045 | -0.00045 | -0.00001 | 0.00% | set 17:41 |
| 6R.U13:M14.E | Sep 2013/Jun 2014 Spread | -0.00148 | -0.00148 | -0.00148 | -0.00148 | 0.00000 | 0.00% | set 17:41 |
| 6R.U13:H14.E | Sep 2013/Mar 2014 Spread | -0.00087 | -0.00087 | -0.00087 | -0.00087 | 0.00000 | 0.00% | set 17:41 |
| 6R.Z13:H14.E | Dec 2013/Mar 2014 Spread | -0.00042 | -0.00042 | -0.00042 | -0.00042 | +0.00001 | 0.00% | set 17:41 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
