Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Market Pulse
YOU ARE HERE:  Futures » Market Pulse » Prices by Exchange
FlipCharts

CME CurrrenciesWednesday, Jun 19th, 2013

 

AUSTRALIAN DOLLAR(P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
ADU13 (Sep '13) 0.92810s -0.01490 0.93960 0.93960 0.92810 123,635 180,684 06/19/13Get Chart Get Options Get Opinion
ADZ13 (Dec '13) 0.92250s -0.01490 0.00000 0.93740 0.92250 143 186 06/19/13Get Chart Get Options Get Opinion
ADH14 (Mar '14) 0.91700s -0.01490 0.93540 0.93540 0.91700 2 23 06/19/13Get Chart Get Options Get Opinion
ADM14 (Jun '14) 0.91150s -0.01500 0.00000 0.92650 0.91150 0 0 06/19/13Get Chart Get Options Get Opinion
ADU14 (Sep '14) 0.90590s -0.01510 0.00000 0.92100 0.90590 0 2 06/19/13Get Chart Get Options Get Opinion
ADZ14 (Dec '14) 0.90030s -0.01520 0.00000 0.91550 0.90030 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest123,780180,895 
TOP
 

AUSTRALIAN DOLLARView Help

Contract Last Change Open High Low Volume Open Int. Time Links
A6U13 (Sep '13) 0.92280 -0.00530 0.92260 0.92570 0.92090 15,695 180,684 20:35Get Chart Get Options Get Opinion
A6Z13 (Dec '13) 0.91990 -0.00260 0.91660 0.91990 0.91590 29 186 19:14Get Chart Get Options Get Opinion
A6H14 (Mar '14) 0.91700s -0.01490 0.91700 0.93540 0.91700 1 23 06/19/13Get Chart Get Options Get Opinion
A6M14 (Jun '14) 0.91150s -0.01500 0.00000 0.92650 0.91150 0 0 06/19/13Get Chart Get Options Get Opinion
A6U14 (Sep '14) 0.90590s -0.01510 0.00000 0.92100 0.90590 0 2 06/19/13Get Chart Get Options Get Opinion
A6Z14 (Dec '14) 0.90030s -0.01520 0.00000 0.91550 0.90030 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest15,725180,895 
TOP
 

BRITISH POUND (P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
BPU13 (Sep '13) 1.5477s -0.0164 0.0000 1.5641 1.5477 103,077 139,615 06/19/13Get Chart Get Options Get Opinion
BPZ13 (Dec '13) 1.5469s -0.0164 0.0000 1.5633 1.5469 10 295 06/19/13Get Chart Get Options Get Opinion
BPH14 (Mar '14) 1.5462s -0.0163 0.0000 1.5625 1.5462 0 367 06/19/13Get Chart Get Options Get Opinion
BPM14 (Jun '14) 1.5454s -0.0164 0.0000 1.5618 1.5454 0 272 06/19/13Get Chart Get Options Get Opinion
BPU14 (Sep '14) 1.5446s -0.0165 0.0000 1.5611 1.5446 0 1 06/19/13Get Chart Get Options Get Opinion
BPZ14 (Dec '14) 1.5439s -0.0165 0.0000 1.5604 1.5439 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest103,087140,550 
TOP
 

BRITISH POUNDView Help

Contract Last Change Open High Low Volume Open Int. Time Links
B6U13 (Sep '13) 1.5450 -0.0027 1.5483 1.5486 1.5438 7,988 139,615 20:34Get Chart Get Options Get Opinion
B6Z13 (Dec '13) 1.5456 -0.0013 1.5471 1.5471 1.5452 4 295 18:39Get Chart Get Options Get Opinion
B6H14 (Mar '14) 1.5462s -0.0163 0.0000 1.5625 1.5462 0 367 06/19/13Get Chart Get Options Get Opinion
B6M14 (Jun '14) 1.5454s -0.0164 0.0000 1.5618 1.5454 0 272 06/19/13Get Chart Get Options Get Opinion
B6U14 (Sep '14) 1.5446s -0.0165 0.0000 1.5611 1.5446 0 1 06/19/13Get Chart Get Options Get Opinion
B6Z14 (Dec '14) 1.5439s -0.0165 0.0000 1.5604 1.5439 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest7,992140,550 
TOP
 

CANADIAN DOLLAR (P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
CDU13 (Sep '13) 0.97020s -0.00780 0.00000 0.97800 0.97020 60,438 92,101 06/19/13Get Chart Get Options Get Opinion
CDZ13 (Dec '13) 0.96810s -0.00780 0.00000 0.97590 0.96810 196 3,659 06/19/13Get Chart Get Options Get Opinion
CDH14 (Mar '14) 0.96590s -0.00780 0.00000 0.97370 0.96590 18 433 06/19/13Get Chart Get Options Get Opinion
CDM14 (Jun '14) 0.96370s -0.00780 0.00000 0.97150 0.96370 2 153 06/19/13Get Chart Get Options Get Opinion
CDU14 (Sep '14) 0.96120s -0.00800 0.00000 0.96920 0.96120 0 4 06/19/13Get Chart Get Options Get Opinion
CDZ14 (Dec '14) 0.95880s -0.00810 0.00000 0.96690 0.95880 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest60,65496,350 
TOP
 

CANADIAN DOLLARView Help

Contract Last Change Open High Low Volume Open Int. Time Links
D6U13 (Sep '13) 0.97000 -0.00020 0.97160 0.97190 0.97000 4,164 92,101 20:34Get Chart Get Options Get Opinion
D6Z13 (Dec '13) 0.96800 -0.00010 0.96810 0.96810 0.96800 11 3,659 20:16Get Chart Get Options Get Opinion
D6H14 (Mar '14) 0.96630 +0.00040 0.96630 0.96630 0.96630 1 433 18:21Get Chart Get Options Get Opinion
D6M14 (Jun '14) 0.96370s -0.00780 0.96960 0.97150 0.96370 2 153 06/19/13Get Chart Get Options Get Opinion
D6U14 (Sep '14) 0.96120s -0.00800 0.00000 0.96920 0.96120 0 4 06/19/13Get Chart Get Options Get Opinion
D6Z14 (Dec '14) 0.95880s -0.00810 0.00000 0.96690 0.95880 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest4,17896,350 
TOP
 

JAPANESE YEN (P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
JYU13 (Sep '13) 1.03680s -0.01320 0.00000 1.05000 1.03680 152,319 162,608 06/19/13Get Chart Get Options Get Opinion
JYZ13 (Dec '13) 1.03750s -0.01320 0.00000 1.05070 1.03750 141 1,264 06/19/13Get Chart Get Options Get Opinion
JYH14 (Mar '14) 1.03860s -0.01320 0.00000 1.05180 1.03860 9 32 06/19/13Get Chart Get Options Get Opinion
JYM14 (Jun '14) 1.03990s -0.01320 0.00000 1.05310 1.03990 1 15 06/19/13Get Chart Get Options Get Opinion
JYU14 (Sep '14) 1.04160s -0.01310 0.00000 1.05470 1.04160 1 2 06/19/13Get Chart Get Options Get Opinion
JYZ14 (Dec '14) 1.04350s -0.01300 0.00000 1.05650 1.04350 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest152,471163,921 
TOP
 

JAPANESE YENView Help

Contract Last Change Open High Low Volume Open Int. Time Links
J6U13 (Sep '13) 1.03670 -0.00010 1.03860 1.04000 1.03410 26,029 162,608 20:35Get Chart Get Options Get Opinion
J6Z13 (Dec '13) 1.03620 -0.00130 1.03560 1.03960 1.03550 49 1,264 20:14Get Chart Get Options Get Opinion
J6H14 (Mar '14) 1.03860s -0.01320 1.05000 1.05180 1.03710 9 32 06/19/13Get Chart Get Options Get Opinion
J6M14 (Jun '14) 1.03990s -0.01320 1.04650 1.05310 1.03990 1 15 06/19/13Get Chart Get Options Get Opinion
J6U14 (Sep '14) 1.04160s -0.01310 0.00000 1.05470 1.04160 0 2 06/19/13Get Chart Get Options Get Opinion
J6Z14 (Dec '14) 1.04350s -0.01300 0.00000 1.05650 1.04350 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest26,088163,921 
TOP
 

EURO FX (P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
ECU13 (Sep '13) 1.32750s -0.01360 0.00000 1.34110 1.32750 198,588 212,488 06/19/13Get Chart Get Options Get Opinion
ECZ13 (Dec '13) 1.32810s -0.01360 0.00000 1.34170 1.32810 237 809 06/19/13Get Chart Get Options Get Opinion
ECH14 (Mar '14) 1.32890s -0.01360 0.00000 1.34250 1.32890 4 27 06/19/13Get Chart Get Options Get Opinion
ECM14 (Jun '14) 1.32970s -0.01360 0.00000 1.34330 1.32970 0 6 06/19/13Get Chart Get Options Get Opinion
ECU14 (Sep '14) 1.33060s -0.01360 0.00000 1.34420 1.33060 0 0 06/19/13Get Chart Get Options Get Opinion
ECZ14 (Dec '14) 1.33150s -0.01360 0.00000 1.34510 1.33150 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest198,829213,331 
TOP
 

EURO FXView Help

Contract Last Change Open High Low Volume Open Int. Time Links
E6U13 (Sep '13) 1.32800 +0.00050 1.33020 1.33080 1.32740 14,067 212,488 20:35Get Chart Get Options Get Opinion
E6Z13 (Dec '13) 1.32940 +0.00130 1.32980 1.32980 1.32940 3 809 18:15Get Chart Get Options Get Opinion
E6H14 (Mar '14) 1.32890s -0.01360 1.34100 1.34250 1.32890 4 27 06/19/13Get Chart Get Options Get Opinion
E6M14 (Jun '14) 1.32970s -0.01360 0.00000 1.34330 1.32970 0 6 06/19/13Get Chart Get Options Get Opinion
E6U14 (Sep '14) 1.33060s -0.01360 0.00000 1.34420 1.33060 0 0 06/19/13Get Chart Get Options Get Opinion
E6Z14 (Dec '14) 1.33150s -0.01360 0.00000 1.34510 1.33150 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest14,074213,331 
TOP
 

SWISS FRANC (P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
SFU13 (Sep '13) 1.07590s -0.01250 0.00000 1.08840 1.07590 32,459 33,840 06/19/13Get Chart Get Options Get Opinion
SFZ13 (Dec '13) 1.07710s -0.01250 0.00000 1.08960 1.07710 3 6 06/19/13Get Chart Get Options Get Opinion
SFH14 (Mar '14) 1.07850s -0.01250 0.00000 1.09100 1.07850 0 0 06/19/13Get Chart Get Options Get Opinion
SFM14 (Jun '14) 1.08020s -0.01250 0.00000 1.09270 1.08020 0 0 06/19/13Get Chart Get Options Get Opinion
SFU14 (Sep '14) 1.08210s -0.01250 0.00000 1.09460 1.08210 0 0 06/19/13Get Chart Get Options Get Opinion
SFZ14 (Dec '14) 1.08400s -0.01250 0.00000 1.09650 1.08400 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest32,46233,846 
TOP
 

SWISS FRANCView Help

Contract Last Change Open High Low Volume Open Int. Time Links
S6U13 (Sep '13) 1.07930 +0.00340 1.07830 1.08180 1.07600 3,507 33,840 20:35Get Chart Get Options Get Opinion
S6Z13 (Dec '13) 1.07710s -0.01250 1.09030 1.09030 1.07710 3 6 06/19/13Get Chart Get Options Get Opinion
S6H14 (Mar '14) 1.07850s -0.01250 0.00000 1.09100 1.07850 0 0 06/19/13Get Chart Get Options Get Opinion
S6M14 (Jun '14) 1.08020s -0.01250 0.00000 1.09270 1.08020 0 0 06/19/13Get Chart Get Options Get Opinion
S6U14 (Sep '14) 1.08210s -0.01250 0.00000 1.09460 1.08210 0 0 06/19/13Get Chart Get Options Get Opinion
S6Z14 (Dec '14) 1.08400s -0.01250 0.00000 1.09650 1.08400 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest3,51033,846 
TOP
 

MEXICAN PESO (P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
MQN13 (Jul '13) 0.076200s -0.001175 0.000000 0.077375 0.076200 1 1 06/19/13Get Chart Get Options Get Opinion
MQQ13 (Aug '13) 0.076000s -0.001175 0.000000 0.077175 0.076000 0 0 06/19/13Get Chart Get Options Get Opinion
MQU13 (Sep '13) 0.075800s -0.001175 0.000000 0.076975 0.075800 43,976 63,017 06/19/13Get Chart Get Options Get Opinion
MQV13 (Oct '13) 0.075600s -0.001175 0.000000 0.076775 0.075600 0 0 06/19/13Get Chart Get Options Get Opinion
MQX13 (Nov '13) 0.075400s -0.001175 0.000000 0.076575 0.075400 0 238 06/19/13Get Chart Get Options Get Opinion
MQZ13 (Dec '13) 0.075200s -0.001175 0.000000 0.076375 0.075200 0 101 06/19/13Get Chart Get Options Get Opinion
MQF14 (Jan '14) 0.075025s -0.001150 0.000000 0.076175 0.075025 0 0 06/19/13Get Chart Get Options Get Opinion
MQG14 (Feb '14) 0.074825s -0.001175 0.000000 0.076000 0.074825 0 0 06/19/13Get Chart Get Options Get Opinion
MQH14 (Mar '14) 0.074650s -0.001150 0.000000 0.075800 0.074650 0 538 06/19/13Get Chart Get Options Get Opinion
MQJ14 (Apr '14) 0.074475s -0.001125 0.000000 0.075600 0.074475 0 0 06/19/13Get Chart Get Options Get Opinion
MQK14 (May '14) 0.074275s -0.001150 0.000000 0.075425 0.074275 0 0 06/19/13Get Chart Get Options Get Opinion
MQM14 (Jun '14) 0.074100s -0.001125 0.000000 0.075225 0.074100 0 0 06/19/13Get Chart Get Options Get Opinion
MQN14 (Jul '14) 0.073825s -0.001100 0.000000 0.074925 0.073825 0 0 06/19/13Get Chart Get Options Get Opinion
MQU14 (Sep '14) 0.073525s -0.001125 0.000000 0.074650 0.073525 0 0 06/19/13Get Chart Get Options Get Opinion
MQZ14 (Dec '14) 0.072950s -0.001125 0.000000 0.074075 0.072950 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest43,97763,895 
TOP
 

MEXICAN PESOView Help

Contract Last Change Open High Low Volume Open Int. Time Links
M6N13 (Jul '13) 0.076200s -0.001175 0.077000 0.077375 0.076200 1 1 06/19/13Get Chart Get Options Get Opinion
M6Q13 (Aug '13) 0.076000s -0.001175 0.000000 0.077175 0.076000 0 0 06/19/13Get Chart Get Options Get Opinion
M6U13 (Sep '13) 0.075100 -0.000700 0.075050 0.075200 0.075050 486 63,017 20:22Get Chart Get Options Get Opinion
M6V13 (Oct '13) 0.075600s -0.001175 0.000000 0.076775 0.075600 0 0 06/19/13Get Chart Get Options Get Opinion
M6X13 (Nov '13) 0.075400s -0.001175 0.000000 0.076575 0.075400 0 238 06/19/13Get Chart Get Options Get Opinion
M6Z13 (Dec '13) 0.075200s -0.001175 0.000000 0.076375 0.075200 0 101 06/19/13Get Chart Get Options Get Opinion
M6F14 (Jan '14) 0.075025s -0.001150 0.000000 0.076175 0.075025 0 0 06/19/13Get Chart Get Options Get Opinion
M6G14 (Feb '14) 0.074825s -0.001175 0.000000 0.076000 0.074825 0 0 06/19/13Get Chart Get Options Get Opinion
M6H14 (Mar '14) 0.074650s -0.001150 0.000000 0.075800 0.074650 0 538 06/19/13Get Chart Get Options Get Opinion
M6J14 (Apr '14) 0.074475s -0.001125 0.000000 0.075600 0.074475 0 0 06/19/13Get Chart Get Options Get Opinion
M6K14 (May '14) 0.074275s -0.001150 0.000000 0.075425 0.074275 0 0 06/19/13Get Chart Get Options Get Opinion
M6M14 (Jun '14) 0.074100s -0.001125 0.000000 0.075225 0.074100 0 0 06/19/13Get Chart Get Options Get Opinion
M6N14 (Jul '14) 0.073825s -0.001100 0.000000 0.074925 0.073825 0 0 06/19/13Get Chart Get Options Get Opinion
M6U14 (Sep '14) 0.073525s -0.001125 0.000000 0.074650 0.073525 0 0 06/19/13Get Chart Get Options Get Opinion
M6Z14 (Dec '14) 0.072950s -0.001125 0.000000 0.074075 0.072950 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest48763,895 
TOP
 

BRAZILIAN REAL (P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
BRN13 (Jul '13) 0.45380s -0.00535 0.45880 0.46015 0.44675 144 5,711 06/19/13Get Chart Get Options Get Opinion
BRQ13 (Aug '13) 0.45110s -0.00515 0.45470 0.45725 0.44425 2 2,271 06/19/13Get Chart Get Options Get Opinion
BRU13 (Sep '13) 0.44855s -0.00495 0.45240 0.45440 0.44175 168 7,355 06/19/13Get Chart Get Options Get Opinion
BRV13 (Oct '13) 0.44580s -0.00485 0.00000 0.45065 0.44580 0 0 06/19/13Get Chart Get Options Get Opinion
BRX13 (Nov '13) 0.44300s -0.00475 0.00000 0.44775 0.44300 0 15,427 06/19/13Get Chart Get Options Get Opinion
BRZ13 (Dec '13) 0.44025s -0.00465 0.00000 0.44490 0.44025 0 1 06/19/13Get Chart Get Options Get Opinion
BRF14 (Jan '14) 0.43750s -0.00455 0.00000 0.44205 0.43750 0 0 06/19/13Get Chart Get Options Get Opinion
BRG14 (Feb '14) 0.43470s -0.00445 0.00000 0.43915 0.43470 0 0 06/19/13Get Chart Get Options Get Opinion
BRH14 (Mar '14) 0.43195s -0.00435 0.00000 0.43630 0.43195 0 0 06/19/13Get Chart Get Options Get Opinion
BRJ14 (Apr '14) 0.42890s -0.00435 0.00000 0.43325 0.42890 0 0 06/19/13Get Chart Get Options Get Opinion
BRK14 (May '14) 0.42590s -0.00430 0.00000 0.43020 0.42590 0 0 06/19/13Get Chart Get Options Get Opinion
BRM14 (Jun '14) 0.42285s -0.00430 0.00000 0.42715 0.42285 0 0 06/19/13Get Chart Get Options Get Opinion
BRN14 (Jul '14) 0.41980s -0.00430 0.00000 0.42410 0.41980 0 0 06/19/13Get Chart Get Options Get Opinion
BRQ14 (Aug '14) 0.41680s -0.00425 0.00000 0.42105 0.41680 0 0 06/19/13Get Chart Get Options Get Opinion
BRU14 (Sep '14) 0.41375s -0.00425 0.00000 0.41800 0.41375 0 0 06/19/13Get Chart Get Options Get Opinion
BRV14 (Oct '14) 0.41070s -0.00420 0.00000 0.41490 0.41070 0 0 06/19/13Get Chart Get Options Get Opinion
BRX14 (Nov '14) 0.40760s -0.00420 0.00000 0.41180 0.40760 0 0 06/19/13Get Chart Get Options Get Opinion
BRZ14 (Dec '14) 0.40455s -0.00415 0.00000 0.40870 0.40455 0 0 06/19/13Get Chart Get Options Get Opinion
BRF15 (Jan '15) 0.40150s -0.00410 0.00000 0.40560 0.40150 0 0 06/19/13Get Chart Get Options Get Opinion
BRG15 (Feb '15) 0.39840s -0.00410 0.00000 0.40250 0.39840 0 0 06/19/13Get Chart Get Options Get Opinion
BRH15 (Mar '15) 0.39535s -0.00405 0.00000 0.39940 0.39535 0 0 06/19/13Get Chart Get Options Get Opinion
BRJ15 (Apr '15) 0.39250s -0.00410 0.00000 0.39660 0.39250 0 0 06/19/13Get Chart Get Options Get Opinion
BRK15 (May '15) 0.38965s -0.00420 0.00000 0.39385 0.38965 0 0 06/19/13Get Chart Get Options Get Opinion
BRM15 (Jun '15) 0.38675s -0.00430 0.00000 0.39105 0.38675 0 0 06/19/13Get Chart Get Options Get Opinion
BRN15 (Jul '15) 0.38390s -0.00440 0.00000 0.38830 0.38390 0 0 06/19/13Get Chart Get Options Get Opinion
BRQ15 (Aug '15) 0.38105s -0.00445 0.00000 0.38550 0.38105 0 0 06/19/13Get Chart Get Options Get Opinion
BRU15 (Sep '15) 0.37820s -0.00455 0.00000 0.38275 0.37820 0 0 06/19/13Get Chart Get Options Get Opinion
BRV15 (Oct '15) 0.37530s -0.00465 0.00000 0.37995 0.37530 0 0 06/19/13Get Chart Get Options Get Opinion
BRX15 (Nov '15) 0.37245s -0.00475 0.00000 0.37720 0.37245 0 0 06/19/13Get Chart Get Options Get Opinion
BRZ15 (Dec '15) 0.36960s -0.00480 0.00000 0.37440 0.36960 0 3,427 06/19/13Get Chart Get Options Get Opinion
BRF16 (Jan '16) 0.36700s -0.00475 0.00000 0.37175 0.36700 0 0 06/19/13Get Chart Get Options Get Opinion
BRG16 (Feb '16) 0.36440s -0.00465 0.00000 0.36905 0.36440 0 0 06/19/13Get Chart Get Options Get Opinion
BRH16 (Mar '16) 0.36180s -0.00460 0.00000 0.36640 0.36180 0 5 06/19/13Get Chart Get Options Get Opinion
BRJ16 (Apr '16) 0.35925s -0.00450 0.00000 0.36375 0.35925 0 0 06/19/13Get Chart Get Options Get Opinion
BRK16 (May '16) 0.35665s -0.00445 0.00000 0.36110 0.35665 0 0 06/19/13Get Chart Get Options Get Opinion
BRM16 (Jun '16) 0.35405s -0.00435 0.00000 0.35840 0.35405 0 107 06/19/13Get Chart Get Options Get Opinion
BRN16 (Jul '16) 0.35145s -0.00430 0.00000 0.35575 0.35145 0 0 06/19/13Get Chart Get Options Get Opinion
BRQ16 (Aug '16) 0.34935s -0.00415 0.00000 0.35350 0.34935 0 0 06/19/13Get Chart Get Options Get Opinion
BRU16 (Sep '16) 0.34720s -0.00410 0.00000 0.35130 0.34720 0 0 06/19/13Get Chart Get Options Get Opinion
BRV16 (Oct '16) 0.34510s -0.00395 0.00000 0.34905 0.34510 0 0 06/19/13Get Chart Get Options Get Opinion
BRX16 (Nov '16) 0.34295s -0.00390 0.00000 0.34685 0.34295 0 0 06/19/13Get Chart Get Options Get Opinion
BRZ16 (Dec '16) 0.34085s -0.00375 0.00000 0.34460 0.34085 0 0 06/19/13Get Chart Get Options Get Opinion
BRF17 (Jan '17) 0.33870s -0.00365 0.00000 0.34235 0.33870 0 0 06/19/13Get Chart Get Options Get Opinion
BRG17 (Feb '17) 0.33660s -0.00355 0.00000 0.34015 0.33660 0 0 06/19/13Get Chart Get Options Get Opinion
BRH17 (Mar '17) 0.33445s -0.00345 0.00000 0.33790 0.33445 0 0 06/19/13Get Chart Get Options Get Opinion
BRJ17 (Apr '17) 0.33225s -0.00365 0.00000 0.33590 0.33225 0 0 06/19/13Get Chart Get Options Get Opinion
BRK17 (May '17) 0.33000s -0.00390 0.00000 0.33390 0.33000 0 0 06/19/13Get Chart Get Options Get Opinion
BRM17 (Jun '17) 0.32780s -0.00410 0.00000 0.33190 0.32780 0 0 06/19/13Get Chart Get Options Get Opinion
BRN17 (Jul '17) 0.32560s -0.00425 0.00000 0.32985 0.32560 0 0 06/19/13Get Chart Get Options Get Opinion
BRQ17 (Aug '17) 0.32335s -0.00450 0.00000 0.32785 0.32335 0 0 06/19/13Get Chart Get Options Get Opinion
BRU17 (Sep '17) 0.32115s -0.00470 0.00000 0.32585 0.32115 0 0 06/19/13Get Chart Get Options Get Opinion
BRV17 (Oct '17) 0.31905s -0.00520 0.00000 0.32425 0.31905 0 0 06/19/13Get Chart Get Options Get Opinion
BRX17 (Nov '17) 0.31690s -0.00575 0.00000 0.32265 0.31690 0 0 06/19/13Get Chart Get Options Get Opinion
BRZ17 (Dec '17) 0.31480s -0.00625 0.00000 0.32105 0.31480 0 0 06/19/13Get Chart Get Options Get Opinion
BRF18 (Jan '18) 0.31270s -0.00675 0.00000 0.31945 0.31270 0 0 06/19/13Get Chart Get Options Get Opinion
BRG18 (Feb '18) 0.31055s -0.00730 0.00000 0.31785 0.31055 0 0 06/19/13Get Chart Get Options Get Opinion
BRH18 (Mar '18) 0.30845s -0.00780 0.00000 0.31625 0.30845 0 0 06/19/13Get Chart Get Options Get Opinion
BRJ18 (Apr '18) 0.30685s -0.00780 0.00000 0.31465 0.30685 0 0 06/19/13Get Chart Get Options Get Opinion
BRK18 (May '18) 0.30525s -0.00780 0.00000 0.31305 0.30525 0 0 06/19/13Get Chart Get Options Get Opinion
BRM18 (Jun '18) 0.30365s -0.00780 0.00000 0.31145 0.30365 0 0 06/19/13Get Chart Get Options Get Opinion
BRN18 (Jul '18) 0.30205s -0.00780 0.00000 0.30985 0.30205 0 0 06/19/13Get Chart Get Options Get Opinion
BRQ18 (Aug '18) 0.30045s -0.00780 0.00000 0.30825 0.30045 0 0 06/19/13Get Chart Get Options Get Opinion
BRU18 (Sep '18) 0.29885s -0.00780 0.00000 0.30665 0.29885 0 0 06/19/13Get Chart Get Options Get Opinion
BRV18 (Oct '18) 0.29725s -0.00780 0.00000 0.30505 0.29725 0 0 06/19/13Get Chart Get Options Get Opinion
BRX18 (Nov '18) 0.29565s -0.00780 0.00000 0.30345 0.29565 0 0 06/19/13Get Chart Get Options Get Opinion
BRZ18 (Dec '18) 0.29405s -0.00780 0.00000 0.30185 0.29405 0 0 06/19/13Get Chart Get Options Get Opinion
BRF19 (Jan '19) 0.29245s -0.00780 0.00000 0.30025 0.29245 0 0 06/19/13Get Chart Get Options Get Opinion
BRG19 (Feb '19) 0.29085s -0.00780 0.00000 0.29865 0.29085 0 0 06/19/13Get Chart Get Options Get Opinion
BRH19 (Mar '19) 0.28925s -0.00780 0.00000 0.29705 0.28925 0 0 06/19/13Get Chart Get Options Get Opinion
BRJ19 (Apr '19) 0.28765s -0.00780 0.00000 0.29545 0.28765 0 0 06/19/13Get Chart Get Options Get Opinion
BRK19 (May '19) 0.28605s -0.00780 0.00000 0.29385 0.28605 0 0 06/19/13Get Chart Get Options Get Opinion
BRM19 (Jun '19) 0.28445s -0.00780 0.00000 0.29225 0.28445 0 0 06/19/13Get Chart Get Options Get Opinion
BRN19 (Jul '19) 0.28285s -0.00780 0.00000 0.29065 0.28285 0 0 06/19/13Get Chart Get Options Get Opinion
BRQ19 (Aug '19) 0.28125s -0.00780 0.00000 0.28905 0.28125 0 0 06/19/13Get Chart Get Options Get Opinion
BRU19 (Sep '19) 0.27965s -0.00780 0.00000 0.28745 0.27965 0 0 06/19/13Get Chart Get Options Get Opinion
BRV19 (Oct '19) 0.27805s -0.00780 0.00000 0.28585 0.27805 0 0 06/19/13Get Chart Get Options Get Opinion
BRX19 (Nov '19) 0.27645s -0.00780 0.00000 0.28425 0.27645 0 0 06/19/13Get Chart Get Options Get Opinion
BRZ19 (Dec '19) 0.27485s -0.00780 0.00000 0.28265 0.27485 0 0 06/19/13Get Chart Get Options Get Opinion
BRF20 (Jan '20) 0.27325s -0.00780 0.00000 0.28105 0.27325 0 0 06/19/13Get Chart Get Options Get Opinion
BRG20 (Feb '20) 0.27165s -0.00780 0.00000 0.27945 0.27165 0 0 06/19/13Get Chart Get Options Get Opinion
BRH20 (Mar '20) 0.27005s -0.00780 0.00000 0.27785 0.27005 0 0 06/19/13Get Chart Get Options Get Opinion
BRJ20 (Apr '20) 0.26845s -0.00780 0.00000 0.27625 0.26845 0 0 06/19/13Get Chart Get Options Get Opinion
BRK20 (May '20) 0.26685s -0.00780 0.00000 0.27465 0.26685 0 0 06/19/13Get Chart Get Options Get Opinion
BRM20 (Jun '20) 0.26525s -0.00780 0.00000 0.27305 0.26525 0 0 06/19/13Get Chart Get Options Get Opinion
BRN20 (Jul '20) 0.26365s -0.00780 0.00000 0.27145 0.26365 0 0 06/19/13Get Chart Get Options Get Opinion
BRQ20 (Aug '20) 0.26205s -0.00780 0.00000 0.26985 0.26205 0 0 06/19/13Get Chart Get Options Get Opinion
BRU20 (Sep '20) 0.26045s -0.00780 0.00000 0.26825 0.26045 0 0 06/19/13Get Chart Get Options Get Opinion
BRV20 (Oct '20) 0.25885s -0.00780 0.00000 0.26665 0.25885 0 0 06/19/13Get Chart Get Options Get Opinion
BRX20 (Nov '20) 0.25725s -0.00780 0.00000 0.26505 0.25725 0 0 06/19/13Get Chart Get Options Get Opinion
BRZ20 (Dec '20) 0.25565s -0.00780 0.00000 0.26345 0.25565 0 0 06/19/13Get Chart Get Options Get Opinion
BRF21 (Jan '21) 0.25405s -0.00780 0.00000 0.26185 0.25405 0 0 06/19/13Get Chart Get Options Get Opinion
BRG21 (Feb '21) 0.25245s -0.00780 0.00000 0.26025 0.25245 0 0 06/19/13Get Chart Get Options Get Opinion
BRH21 (Mar '21) 0.25085s -0.00780 0.00000 0.25865 0.25085 0 0 06/19/13Get Chart Get Options Get Opinion
BRJ21 (Apr '21) 0.24925s -0.00780 0.00000 0.25705 0.24925 0 0 06/19/13Get Chart Get Options Get Opinion
BRK21 (May '21) 0.24765s -0.00780 0.00000 0.25545 0.24765 0 0 06/19/13Get Chart Get Options Get Opinion
BRM21 (Jun '21) 0.24605s -0.00780 0.00000 0.25385 0.24605 0 0 06/19/13Get Chart Get Options Get Opinion
BRN21 (Jul '21) 0.24445s -0.00780 0.00000 0.25225 0.24445 0 0 06/19/13Get Chart Get Options Get Opinion
BRQ21 (Aug '21) 0.24285s -0.00780 0.00000 0.25065 0.24285 0 0 06/19/13Get Chart Get Options Get Opinion
BRU21 (Sep '21) 0.24125s -0.00780 0.00000 0.24905 0.24125 0 0 06/19/13Get Chart Get Options Get Opinion
BRV21 (Oct '21) 0.23965s -0.00780 0.00000 0.24745 0.23965 0 0 06/19/13Get Chart Get Options Get Opinion
BRX21 (Nov '21) 0.23805s -0.00780 0.00000 0.24585 0.23805 0 0 06/19/13Get Chart Get Options Get Opinion
BRZ21 (Dec '21) 0.23645s -0.00780 0.00000 0.24425 0.23645 0 0 06/19/13Get Chart Get Options Get Opinion
BRF22 (Jan '22) 0.23485s -0.00780 0.00000 0.24265 0.23485 0 0 06/19/13Get Chart Get Options Get Opinion
BRG22 (Feb '22) 0.23325s -0.00780 0.00000 0.24105 0.23325 0 0 06/19/13Get Chart Get Options Get Opinion
BRH22 (Mar '22) 0.23165s -0.00780 0.00000 0.23945 0.23165 0 0 06/19/13Get Chart Get Options Get Opinion
BRJ22 (Apr '22) 0.23005s -0.00780 0.00000 0.23785 0.23005 0 0 06/19/13Get Chart Get Options Get Opinion
BRK22 (May '22) 0.22845s -0.00780 0.00000 0.23625 0.22845 0 0 06/19/13Get Chart Get Options Get Opinion
BRM22 (Jun '22) 0.22685s -0.00780 0.00000 0.23465 0.22685 0 0 06/19/13Get Chart Get Options Get Opinion
BRN22 (Jul '22) 0.22525 -0.00780 0.00000 0.23305 0.22525 0 0 06/19/13Get Chart Get Options Get Opinion
BRQ22 (Aug '22) 0.22365 -0.00780 0.00000 0.23145 0.22365 0 0 06/19/13Get Chart Get Options Get Opinion
BRU22 (Sep '22) 0.22205 -0.00780 0.00000 0.22985 0.22205 0 0 06/19/13Get Chart Get Options Get Opinion
BRV22 (Oct '22) 0.22045 -0.00780 0.00000 0.22825 0.22045 0 0 06/19/13Get Chart Get Options Get Opinion
BRX22 (Nov '22) 0.21885 -0.00780 0.00000 0.22665 0.21885 0 0 06/19/13Get Chart Get Options Get Opinion
BRZ22 (Dec '22) 0.21725 -0.00780 0.00000 0.22505 0.21725 0 0 06/19/13Get Chart Get Options Get Opinion
BRF23 (Jan '23)             3,055 Get Chart Get Options Get Opinion
BRG23 (Feb '23)             0 Get Chart Get Options Get Opinion
BRH23 (Mar '23)             0 Get Chart Get Options Get Opinion
BRJ23 (Apr '23)             0 Get Chart Get Options Get Opinion
BRK23 (May '23)             0 Get Chart Get Options Get Opinion
BRM23 (Jun '23) 0.20750 -0.00780 0.00000 0.21530 0.20750 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest31437,359 
TOP
 

BRAZILIAN REALView Help

Contract Last Change Open High Low Volume Open Int. Time Links
L6N13 (Jul '13) 0.45380s -0.00535 0.45880 0.45935 0.44750 159 5,711 06/19/13Get Chart Get Options Get Opinion
L6Q13 (Aug '13) 0.45110s -0.00515 0.45470 0.45470 0.44990 7 2,271 06/19/13Get Chart Get Options Get Opinion
L6U13 (Sep '13) 0.44855s -0.00495 0.45240 0.45340 0.44415 16 7,355 06/19/13Get Chart Get Options Get Opinion
L6V13 (Oct '13) 0.44580s -0.00485 0.00000 0.44580 0.44580 0 0 06/19/13Get Chart Get Options Get Opinion
L6X13 (Nov '13) 0.44300s -0.00475 0.00000 0.44300 0.44300 0 15,427 06/19/13Get Chart Get Options Get Opinion
L6Z13 (Dec '13) 0.44025s -0.00465 0.00000 0.44025 0.44025 0 1 06/19/13Get Chart Get Options Get Opinion
L6F14 (Jan '14) 0.43750s -0.00455 0.00000 0.43750 0.43750 0 0 06/19/13Get Chart Get Options Get Opinion
L6G14 (Feb '14) 0.43470s -0.00445 0.00000 0.43470 0.43470 0 0 06/19/13Get Chart Get Options Get Opinion
L6H14 (Mar '14) 0.43195s -0.00435 0.00000 0.43195 0.43195 0 0 06/19/13Get Chart Get Options Get Opinion
L6J14 (Apr '14) 0.42890s -0.00435 0.00000 0.42890 0.42890 0 0 06/19/13Get Chart Get Options Get Opinion
L6K14 (May '14) 0.42590s -0.00430 0.00000 0.42590 0.42590 0 0 06/19/13Get Chart Get Options Get Opinion
L6M14 (Jun '14) 0.42285s -0.00430 0.00000 0.42285 0.42285 0 0 06/19/13Get Chart Get Options Get Opinion
L6N14 (Jul '14) 0.41980s -0.00430 0.00000 0.41980 0.41980 0 0 06/19/13Get Chart Get Options Get Opinion
L6Q14 (Aug '14) 0.41680s -0.00425 0.00000 0.41680 0.41680 0 0 06/19/13Get Chart Get Options Get Opinion
L6U14 (Sep '14) 0.41375s -0.00425 0.00000 0.41375 0.41375 0 0 06/19/13Get Chart Get Options Get Opinion
L6V14 (Oct '14) 0.41070s -0.00420 0.00000 0.41070 0.41070 0 0 06/19/13Get Chart Get Options Get Opinion
L6X14 (Nov '14) 0.40760s -0.00420 0.00000 0.40760 0.40760 0 0 06/19/13Get Chart Get Options Get Opinion
L6Z14 (Dec '14) 0.40455s -0.00415 0.00000 0.40455 0.40455 0 0 06/19/13Get Chart Get Options Get Opinion
L6F15 (Jan '15) 0.40150s -0.00410 0.00000 0.40150 0.40150 0 0 06/19/13Get Chart Get Options Get Opinion
L6G15 (Feb '15) 0.39840s -0.00410 0.00000 0.39840 0.39840 0 0 06/19/13Get Chart Get Options Get Opinion
L6H15 (Mar '15) 0.39535s -0.00405 0.00000 0.39535 0.39535 0 0 06/19/13Get Chart Get Options Get Opinion
L6J15 (Apr '15) 0.39250s -0.00410 0.00000 0.39250 0.39250 0 0 06/19/13Get Chart Get Options Get Opinion
L6K15 (May '15) 0.38965s -0.00420 0.00000 0.38965 0.38965 0 0 06/19/13Get Chart Get Options Get Opinion
L6M15 (Jun '15) 0.38675s -0.00430 0.00000 0.38675 0.38675 0 0 06/19/13Get Chart Get Options Get Opinion
L6N15 (Jul '15) 0.38390s -0.00440 0.00000 0.38390 0.38390 0 0 06/19/13Get Chart Get Options Get Opinion
L6Q15 (Aug '15) 0.38105s -0.00445 0.00000 0.38105 0.38105 0 0 06/19/13Get Chart Get Options Get Opinion
L6U15 (Sep '15) 0.37820s -0.00455 0.00000 0.37820 0.37820 0 0 06/19/13Get Chart Get Options Get Opinion
L6V15 (Oct '15) 0.37530s -0.00465 0.00000 0.37530 0.37530 0 0 06/19/13Get Chart Get Options Get Opinion
L6X15 (Nov '15) 0.37245s -0.00475 0.00000 0.37245 0.37245 0 0 06/19/13Get Chart Get Options Get Opinion
L6Z15 (Dec '15) 0.36960s -0.00480 0.00000 0.36960 0.36960 0 3,427 06/19/13Get Chart Get Options Get Opinion
L6F16 (Jan '16) 0.36700s -0.00475 0.00000 0.36700 0.36700 0 0 06/19/13Get Chart Get Options Get Opinion
L6G16 (Feb '16) 0.36440s -0.00465 0.00000 0.36440 0.36440 0 0 06/19/13Get Chart Get Options Get Opinion
L6H16 (Mar '16) 0.36180s -0.00460 0.00000 0.36180 0.36180 0 5 06/19/13Get Chart Get Options Get Opinion
L6J16 (Apr '16) 0.35925s -0.00450 0.00000 0.35925 0.35925 0 0 06/19/13Get Chart Get Options Get Opinion
L6K16 (May '16) 0.35665s -0.00445 0.00000 0.35665 0.35665 0 0 06/19/13Get Chart Get Options Get Opinion
L6M16 (Jun '16) 0.35405s -0.00435 0.00000 0.35405 0.35405 0 107 06/19/13Get Chart Get Options Get Opinion
L6N16 (Jul '16) 0.35145s -0.00430 0.00000 0.35145 0.35145 0 0 06/19/13Get Chart Get Options Get Opinion
L6Q16 (Aug '16) 0.34935s -0.00415 0.00000 0.34935 0.34935 0 0 06/19/13Get Chart Get Options Get Opinion
L6U16 (Sep '16) 0.34720s -0.00410 0.00000 0.34720 0.34720 0 0 06/19/13Get Chart Get Options Get Opinion
L6V16 (Oct '16) 0.34510s -0.00395 0.00000 0.34510 0.34510 0 0 06/19/13Get Chart Get Options Get Opinion
L6X16 (Nov '16) 0.34295s -0.00390 0.00000 0.34295 0.34295 0 0 06/19/13Get Chart Get Options Get Opinion
L6Z16 (Dec '16) 0.34085s -0.00375 0.00000 0.34085 0.34085 0 0 06/19/13Get Chart Get Options Get Opinion
L6F17 (Jan '17) 0.33870s -0.00365 0.00000 0.33870 0.33870 0 0 06/19/13Get Chart Get Options Get Opinion
L6G17 (Feb '17) 0.33660s -0.00355 0.00000 0.33660 0.33660 0 0 06/19/13Get Chart Get Options Get Opinion
L6H17 (Mar '17) 0.33445s -0.00345 0.00000 0.33445 0.33445 0 0 06/19/13Get Chart Get Options Get Opinion
L6J17 (Apr '17) 0.33225s -0.00365 0.00000 0.33225 0.33225 0 0 06/19/13Get Chart Get Options Get Opinion
L6K17 (May '17) 0.33000s -0.00390 0.00000 0.33000 0.33000 0 0 06/19/13Get Chart Get Options Get Opinion
L6M17 (Jun '17) 0.32780s -0.00410 0.00000 0.32780 0.32780 0 0 06/19/13Get Chart Get Options Get Opinion
L6N17 (Jul '17) 0.32560s -0.00425 0.00000 0.32560 0.32560 0 0 06/19/13Get Chart Get Options Get Opinion
L6Q17 (Aug '17) 0.32335s -0.00450 0.00000 0.32335 0.32335 0 0 06/19/13Get Chart Get Options Get Opinion
L6U17 (Sep '17) 0.32115s -0.00470 0.00000 0.32115 0.32115 0 0 06/19/13Get Chart Get Options Get Opinion
L6V17 (Oct '17) 0.31905s -0.00520 0.00000 0.31905 0.31905 0 0 06/19/13Get Chart Get Options Get Opinion
L6X17 (Nov '17) 0.31690s -0.00575 0.00000 0.31690 0.31690 0 0 06/19/13Get Chart Get Options Get Opinion
L6Z17 (Dec '17) 0.31480s -0.00625 0.00000 0.31480 0.31480 0 0 06/19/13Get Chart Get Options Get Opinion
L6F18 (Jan '18) 0.31270s -0.00675 0.00000 0.31270 0.31270 0 0 06/19/13Get Chart Get Options Get Opinion
L6G18 (Feb '18) 0.31055s -0.00730 0.00000 0.31055 0.31055 0 0 06/19/13Get Chart Get Options Get Opinion
L6H18 (Mar '18) 0.30845s -0.00780 0.00000 0.30845 0.30845 0 0 06/19/13Get Chart Get Options Get Opinion
L6J18 (Apr '18) 0.30685s -0.00780 0.00000 0.30685 0.30685 0 0 06/19/13Get Chart Get Options Get Opinion
L6K18 (May '18) 0.30525s -0.00780 0.00000 0.30525 0.30525 0 0 06/19/13Get Chart Get Options Get Opinion
L6M18 (Jun '18) 0.30365s -0.00780 0.00000 0.30365 0.30365 0 0 06/19/13Get Chart Get Options Get Opinion
L6N18 (Jul '18) 0.30205s -0.00780 0.00000 0.30205 0.30205 0 0 06/19/13Get Chart Get Options Get Opinion
L6Q18 (Aug '18) 0.30045s -0.00780 0.00000 0.30045 0.30045 0 0 06/19/13Get Chart Get Options Get Opinion
L6U18 (Sep '18) 0.29885s -0.00780 0.00000 0.29885 0.29885 0 0 06/19/13Get Chart Get Options Get Opinion
L6V18 (Oct '18) 0.29725s -0.00780 0.00000 0.29725 0.29725 0 0 06/19/13Get Chart Get Options Get Opinion
L6X18 (Nov '18) 0.29565s -0.00780 0.00000 0.29565 0.29565 0 0 06/19/13Get Chart Get Options Get Opinion
L6Z18 (Dec '18) 0.29405s -0.00780 0.00000 0.29405 0.29405 0 0 06/19/13Get Chart Get Options Get Opinion
L6F19 (Jan '19) 0.29245s -0.00780 0.00000 0.29245 0.29245 0 0 06/19/13Get Chart Get Options Get Opinion
L6G19 (Feb '19) 0.29085s -0.00780 0.00000 0.29085 0.29085 0 0 06/19/13Get Chart Get Options Get Opinion
L6H19 (Mar '19) 0.28925s -0.00780 0.00000 0.28925 0.28925 0 0 06/19/13Get Chart Get Options Get Opinion
L6J19 (Apr '19) 0.28765s -0.00780 0.00000 0.28765 0.28765 0 0 06/19/13Get Chart Get Options Get Opinion
L6K19 (May '19) 0.28605s -0.00780 0.00000 0.28605 0.28605 0 0 06/19/13Get Chart Get Options Get Opinion
L6M19 (Jun '19) 0.28445s -0.00780 0.00000 0.28445 0.28445 0 0 06/19/13Get Chart Get Options Get Opinion
L6N19 (Jul '19) 0.28285s -0.00780 0.00000 0.28285 0.28285 0 0 06/19/13Get Chart Get Options Get Opinion
L6Q19 (Aug '19) 0.28125s -0.00780 0.00000 0.28125 0.28125 0 0 06/19/13Get Chart Get Options Get Opinion
L6U19 (Sep '19) 0.27965s -0.00780 0.00000 0.27965 0.27965 0 0 06/19/13Get Chart Get Options Get Opinion
L6V19 (Oct '19) 0.27805s -0.00780 0.00000 0.27805 0.27805 0 0 06/19/13Get Chart Get Options Get Opinion
L6X19 (Nov '19) 0.27645s -0.00780 0.00000 0.27645 0.27645 0 0 06/19/13Get Chart Get Options Get Opinion
L6Z19 (Dec '19) 0.27485s -0.00780 0.00000 0.27485 0.27485 0 0 06/19/13Get Chart Get Options Get Opinion
L6F20 (Jan '20) 0.27325s -0.00780 0.00000 0.27325 0.27325 0 0 06/19/13Get Chart Get Options Get Opinion
L6G20 (Feb '20) 0.27165s -0.00780 0.00000 0.27165 0.27165 0 0 06/19/13Get Chart Get Options Get Opinion
L6H20 (Mar '20) 0.27005s -0.00780 0.00000 0.27005 0.27005 0 0 06/19/13Get Chart Get Options Get Opinion
L6J20 (Apr '20) 0.26845s -0.00780 0.00000 0.26845 0.26845 0 0 06/19/13Get Chart Get Options Get Opinion
L6K20 (May '20) 0.26685s -0.00780 0.00000 0.26685 0.26685 0 0 06/19/13Get Chart Get Options Get Opinion
L6M20 (Jun '20) 0.26525s -0.00780 0.00000 0.26525 0.26525 0 0 06/19/13Get Chart Get Options Get Opinion
L6N20 (Jul '20) 0.26365s -0.00780 0.00000 0.26365 0.26365 0 0 06/19/13Get Chart Get Options Get Opinion
L6Q20 (Aug '20) 0.26205s -0.00780 0.00000 0.26205 0.26205 0 0 06/19/13Get Chart Get Options Get Opinion
L6U20 (Sep '20) 0.26045s -0.00780 0.00000 0.26045 0.26045 0 0 06/19/13Get Chart Get Options Get Opinion
L6V20 (Oct '20) 0.25885s -0.00780 0.00000 0.25885 0.25885 0 0 06/19/13Get Chart Get Options Get Opinion
L6X20 (Nov '20) 0.25725s -0.00780 0.00000 0.25725 0.25725 0 0 06/19/13Get Chart Get Options Get Opinion
L6Z20 (Dec '20) 0.25565s -0.00780 0.00000 0.25565 0.25565 0 0 06/19/13Get Chart Get Options Get Opinion
L6F21 (Jan '21) 0.25405s -0.00780 0.00000 0.25405 0.25405 0 0 06/19/13Get Chart Get Options Get Opinion
L6G21 (Feb '21) 0.25245s -0.00780 0.00000 0.25245 0.25245 0 0 06/19/13Get Chart Get Options Get Opinion
L6H21 (Mar '21) 0.25085s -0.00780 0.00000 0.25085 0.25085 0 0 06/19/13Get Chart Get Options Get Opinion
L6J21 (Apr '21) 0.24925s -0.00780 0.00000 0.24925 0.24925 0 0 06/19/13Get Chart Get Options Get Opinion
L6K21 (May '21) 0.24765s -0.00780 0.00000 0.24765 0.24765 0 0 06/19/13Get Chart Get Options Get Opinion
L6M21 (Jun '21) 0.24605s -0.00780 0.00000 0.24605 0.24605 0 0 06/19/13Get Chart Get Options Get Opinion
L6N21 (Jul '21) 0.24445s -0.00780 0.00000 0.24445 0.24445 0 0 06/19/13Get Chart Get Options Get Opinion
L6Q21 (Aug '21) 0.24285s -0.00780 0.00000 0.24285 0.24285 0 0 06/19/13Get Chart Get Options Get Opinion
L6U21 (Sep '21) 0.24125s -0.00780 0.00000 0.24125 0.24125 0 0 06/19/13Get Chart Get Options Get Opinion
L6V21 (Oct '21) 0.23965s -0.00780 0.00000 0.23965 0.23965 0 0 06/19/13Get Chart Get Options Get Opinion
L6X21 (Nov '21) 0.23805s -0.00780 0.00000 0.23805 0.23805 0 0 06/19/13Get Chart Get Options Get Opinion
L6Z21 (Dec '21) 0.23645s -0.00780 0.00000 0.23645 0.23645 0 0 06/19/13Get Chart Get Options Get Opinion
L6F22 (Jan '22) 0.23485s -0.00780 0.00000 0.23485 0.23485 0 0 06/19/13Get Chart Get Options Get Opinion
L6G22 (Feb '22) 0.23325s -0.00780 0.00000 0.23325 0.23325 0 0 06/19/13Get Chart Get Options Get Opinion
L6H22 (Mar '22) 0.23165s -0.00780 0.00000 0.23165 0.23165 0 0 06/19/13Get Chart Get Options Get Opinion
L6J22 (Apr '22) 0.23005s -0.00780 0.00000 0.23005 0.23005 0 0 06/19/13Get Chart Get Options Get Opinion
L6K22 (May '22) 0.22845s -0.00780 0.00000 0.22845 0.22845 0 0 06/19/13Get Chart Get Options Get Opinion
L6M22 (Jun '22) 0.22685s -0.00780 0.00000 0.22685 0.22685 0 0 06/19/13Get Chart Get Options Get Opinion
L6N22 (Jul '22) 0.22525 -0.00780 0.00000 0.22525 0.22525 0 0 06/19/13Get Chart Get Options Get Opinion
L6Q22 (Aug '22) 0.22365 -0.00780 0.00000 0.22365 0.22365 0 0 06/19/13Get Chart Get Options Get Opinion
L6U22 (Sep '22) 0.22205 -0.00780 0.00000 0.22205 0.22205 0 0 06/19/13Get Chart Get Options Get Opinion
L6V22 (Oct '22) 0.22045 -0.00780 0.00000 0.22045 0.22045 0 0 06/19/13Get Chart Get Options Get Opinion
L6X22 (Nov '22) 0.21885 -0.00780 0.00000 0.21885 0.21885 0 0 06/19/13Get Chart Get Options Get Opinion
L6Z22 (Dec '22) 0.21725 -0.00780 0.00000 0.21725 0.21725 0 0 06/19/13Get Chart Get Options Get Opinion
L6F23 (Jan '23) 0.21565 -0.00780 0.00000 0.21565 0.21565 0 0 06/19/13Get Chart Get Options Get Opinion
L6G23 (Feb '23) 0.21405 -0.00780 0.00000 0.21405 0.21405 0 0 06/19/13Get Chart Get Options Get Opinion
L6H23 (Mar '23) 0.21245 -0.00780 0.00000 0.21245 0.21245 0 0 06/19/13Get Chart Get Options Get Opinion
L6J23 (Apr '23) 0.21080 -0.00780 0.00000 0.21080 0.21080 0 0 06/19/13Get Chart Get Options Get Opinion
L6K23 (May '23) 0.20915 -0.00780 0.00000 0.20915 0.20915 0 0 06/19/13Get Chart Get Options Get Opinion
L6M23 (Jun '23) 0.20750 -0.00780 0.00000 0.20750 0.20750 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest18234,304 
TOP
 

NEW ZEALAND DOLL.(P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
NEU13 (Sep '13) 0.78290s -0.01270 0.79420 0.80040 0.78060 12,477 11,732 06/19/13Get Chart Get Options Get Opinion
NEZ13 (Dec '13) 0.77800s -0.01270 0.00000 0.79100 0.77800 0 9 06/19/13Get Chart Get Options Get Opinion
NEH14 (Mar '14) 0.77280s -0.01280 0.00000 0.78560 0.77280 0 1 06/19/13Get Chart Get Options Get Opinion
NEM14 (Jun '14) 0.76720s -0.01280 0.00000 0.78000 0.76720 0 0 06/19/13Get Chart Get Options Get Opinion
NEU14 (Sep '14) 0.76140s -0.01280 0.00000 0.77420 0.76140 0 0 06/19/13Get Chart Get Options Get Opinion
NEZ14 (Dec '14) 0.75530s -0.01300 0.00000 0.76830 0.75530 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest12,47711,742 
TOP
 

NEW ZEALAND DOLLARView Help

Contract Last Change Open High Low Volume Open Int. Time Links
N6U13 (Sep '13) 0.78300 +0.00010 0.78460 0.78480 0.77960 1,779 11,732 20:34Get Chart Get Options Get Opinion
N6Z13 (Dec '13) 0.77800s -0.01270 0.00000 0.77800 0.77800 0 9 06/19/13Get Chart Get Options Get Opinion
N6H14 (Mar '14) 0.77280s -0.01280 0.00000 0.77280 0.77280 0 1 06/19/13Get Chart Get Options Get Opinion
N6M14 (Jun '14) 0.76720s -0.01280 0.00000 0.76720 0.76720 0 0 06/19/13Get Chart Get Options Get Opinion
N6U14 (Sep '14) 0.76140s -0.01280 0.00000 0.76140 0.76140 0 0 06/19/13Get Chart Get Options Get Opinion
N6Z14 (Dec '14) 0.75530s -0.01300 0.00000 0.75530 0.75530 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest1,77911,742 
TOP
 

RUSSIAN RUBLE (P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
RUN13 (Jul '13) 0.030630s -0.000460 0.000000 0.031090 0.030630 0 0 06/19/13Get Chart Get Options Get Opinion
RUQ13 (Aug '13) 0.030490s -0.000450 0.000000 0.030940 0.030490 0 0 06/19/13Get Chart Get Options Get Opinion
RUU13 (Sep '13) 0.030340s -0.000450 0.030780 0.030780 0.030320 674 5,843 06/19/13Get Chart Get Options Get Opinion
RUV13 (Oct '13) 0.030190s -0.000450 0.000000 0.030640 0.030190 0 0 06/19/13Get Chart Get Options Get Opinion
RUX13 (Nov '13) 0.030050s -0.000440 0.000000 0.030490 0.030050 0 0 06/19/13Get Chart Get Options Get Opinion
RUZ13 (Dec '13) 0.029900s -0.000440 0.000000 0.030340 0.029900 0 2,539 06/19/13Get Chart Get Options Get Opinion
RUF14 (Jan '14) 0.029760s -0.000440 0.000000 0.030200 0.029760 0 0 06/19/13Get Chart Get Options Get Opinion
RUG14 (Feb '14) 0.029610s -0.000450 0.000000 0.030060 0.029610 0 0 06/19/13Get Chart Get Options Get Opinion
RUH14 (Mar '14) 0.029470s -0.000450 0.000000 0.029920 0.029470 0 5,205 06/19/13Get Chart Get Options Get Opinion
RUJ14 (Apr '14) 0.029270s -0.000450 0.000000 0.029720 0.029270 0 0 06/19/13Get Chart Get Options Get Opinion
RUK14 (May '14) 0.029070s -0.000440 0.000000 0.029510 0.029070 0 0 06/19/13Get Chart Get Options Get Opinion
RUM14 (Jun '14) 0.028860s -0.000450 0.000000 0.029310 0.028860 0 891 06/19/13Get Chart Get Options Get Opinion
RUU14 (Sep '14) 0.028660s -0.000440 0.000000 0.029100 0.028660 0 4,195 06/19/13Get Chart Get Options Get Opinion
RUZ14 (Dec '14) 0.028270s -0.000440 0.000000 0.028710 0.028270 0 4,142 06/19/13Get Chart Get Options Get Opinion
RUH15 (Mar '15) 0.027870s -0.000440 0.000000 0.028310 0.027870 0 1,335 06/19/13Get Chart Get Options Get Opinion
RUM15 (Jun '15) 0.027510s -0.000440 0.000000 0.027950 0.027510 0 3,437 06/19/13Get Chart Get Options Get Opinion
RUU15 (Sep '15) 0.027150s -0.000440 0.000000 0.027590 0.027150 0 8,958 06/19/13Get Chart Get Options Get Opinion
RUZ15 (Dec '15) 0.026820s -0.000430 0.000000 0.027250 0.026820 0 955 06/19/13Get Chart Get Options Get Opinion
RUH16 (Mar '16) 0.026480s -0.000430 0.000000 0.026910 0.026480 0 1,184 06/19/13Get Chart Get Options Get Opinion
RUM16 (Jun '16) 0.026170s -0.000430 0.000000 0.026600 0.026170 0 234 06/19/13Get Chart Get Options Get Opinion
RUU16 (Sep '16) 0.025850s -0.000430 0.000000 0.026280 0.025850 0 914 06/19/13Get Chart Get Options Get Opinion
RUZ16 (Dec '16) 0.025570s -0.000440 0.000000 0.026010 0.025570 0 2 06/19/13Get Chart Get Options Get Opinion
RUH17 (Mar '17) 0.025290s -0.000450 0.000000 0.025740 0.025290 0 0 06/19/13Get Chart Get Options Get Opinion
RUM17 (Jun '17) 0.025040s -0.000440 0.000000 0.025480 0.025040 0 857 06/19/13Get Chart Get Options Get Opinion
RUU17 (Sep '17) 0.024790s -0.000420 0.000000 0.025210 0.024790 0 426 06/19/13Get Chart Get Options Get Opinion
RUZ17 (Dec '17) 0.024540s -0.000410 0.000000 0.024950 0.024540 0 0 06/19/13Get Chart Get Options Get Opinion
RUH18 (Mar '18) 0.024320s -0.000380 0.000000 0.024700 0.024320 0 0 06/19/13Get Chart Get Options Get Opinion
RUM18 (Jun '18) 0.024090s -0.000360 0.000000 0.024450 0.024090 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest67441,118 
TOP
 

RUSSIAN RUBLEView Help

Contract Last Change Open High Low Volume Open Int. Time Links
R6N13 (Jul '13) 0.030630s -0.000460 0.000000 0.030630 0.030630 0 0 06/19/13Get Chart Get Options Get Opinion
R6Q13 (Aug '13) 0.030490s -0.000450 0.000000 0.030490 0.030490 0 0 06/19/13Get Chart Get Options Get Opinion
R6U13 (Sep '13) 0.030240 -0.000100 0.030240 0.030240 0.030240 13 5,843 20:34Get Chart Get Options Get Opinion
R6V13 (Oct '13) 0.030190s -0.000450 0.000000 0.030190 0.030190 0 0 06/19/13Get Chart Get Options Get Opinion
R6X13 (Nov '13) 0.030050s -0.000440 0.000000 0.030050 0.030050 0 0 06/19/13Get Chart Get Options Get Opinion
R6Z13 (Dec '13) 0.029900s -0.000440 0.000000 0.029900 0.029900 0 2,539 06/19/13Get Chart Get Options Get Opinion
R6F14 (Jan '14) 0.029760s -0.000440 0.000000 0.029760 0.029760 0 0 06/19/13Get Chart Get Options Get Opinion
R6G14 (Feb '14) 0.029610s -0.000450 0.000000 0.029610 0.029610 0 0 06/19/13Get Chart Get Options Get Opinion
R6H14 (Mar '14) 0.029470s -0.000450 0.000000 0.029470 0.029470 0 5,205 06/19/13Get Chart Get Options Get Opinion
R6J14 (Apr '14) 0.029270s -0.000450 0.000000 0.029270 0.029270 0 0 06/19/13Get Chart Get Options Get Opinion
R6K14 (May '14) 0.029070s -0.000440 0.000000 0.029070 0.029070 0 0 06/19/13Get Chart Get Options Get Opinion
R6M14 (Jun '14) 0.028860s -0.000450 0.000000 0.028860 0.028860 0 891 06/19/13Get Chart Get Options Get Opinion
R6U14 (Sep '14) 0.028660s -0.000440 0.000000 0.028660 0.028660 0 4,195 06/19/13Get Chart Get Options Get Opinion
R6Z14 (Dec '14) 0.028270s -0.000440 0.000000 0.028270 0.028270 0 4,142 06/19/13Get Chart Get Options Get Opinion
R6H15 (Mar '15) 0.027870s -0.000440 0.000000 0.027870 0.027870 0 1,335 06/19/13Get Chart Get Options Get Opinion
R6M15 (Jun '15) 0.027510s -0.000440 0.000000 0.027510 0.027510 0 3,437 06/19/13Get Chart Get Options Get Opinion
R6U15 (Sep '15) 0.027150s -0.000440 0.000000 0.027150 0.027150 0 8,958 06/19/13Get Chart Get Options Get Opinion
R6Z15 (Dec '15) 0.026820s -0.000430 0.000000 0.026820 0.026820 0 955 06/19/13Get Chart Get Options Get Opinion
R6H16 (Mar '16) 0.026480s -0.000430 0.000000 0.026480 0.026480 0 1,184 06/19/13Get Chart Get Options Get Opinion
R6M16 (Jun '16) 0.026170s -0.000430 0.000000 0.026170 0.026170 0 234 06/19/13Get Chart Get Options Get Opinion
R6U16 (Sep '16) 0.025850s -0.000430 0.000000 0.025850 0.025850 0 914 06/19/13Get Chart Get Options Get Opinion
R6Z16 (Dec '16) 0.025570s -0.000440 0.000000 0.025570 0.025570 0 2 06/19/13Get Chart Get Options Get Opinion
R6H17 (Mar '17) 0.025290s -0.000450 0.000000 0.025290 0.025290 0 0 06/19/13Get Chart Get Options Get Opinion
R6M17 (Jun '17) 0.025040s -0.000440 0.000000 0.025040 0.025040 0 857 06/19/13Get Chart Get Options Get Opinion
R6U17 (Sep '17) 0.024790s -0.000420 0.000000 0.024790 0.024790 0 426 06/19/13Get Chart Get Options Get Opinion
R6Z17 (Dec '17) 0.024540s -0.000410 0.000000 0.024540 0.024540 0 0 06/19/13Get Chart Get Options Get Opinion
R6H18 (Mar '18) 0.024320s -0.000380 0.000000 0.024320 0.024320 0 0 06/19/13Get Chart Get Options Get Opinion
R6M18 (Jun '18) 0.024090s -0.000360 0.000000 0.024090 0.024090 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest1341,118 
TOP
 

SOUTH AFRICAN (P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
RAN13 (Jul '13) 0.098425s -0.001200 0.000000 0.099625 0.098425 0 0 06/19/13Get Chart Get Options Get Opinion
RAQ13 (Aug '13) 0.097975s -0.001175 0.000000 0.099150 0.097975 0 0 06/19/13Get Chart Get Options Get Opinion
RAU13 (Sep '13) 0.097350s -0.001400 0.098700 0.099600 0.097000 56 5,334 06/19/13Get Chart Get Options Get Opinion
RAV13 (Oct '13) 0.097200s -0.001175 0.000000 0.098375 0.097200 0 0 06/19/13Get Chart Get Options Get Opinion
RAX13 (Nov '13) 0.096700s -0.001150 0.000000 0.097850 0.096700 0 0 06/19/13Get Chart Get Options Get Opinion
RAZ13 (Dec '13) 0.096300s -0.001175 0.000000 0.097475 0.096300 0 0 06/19/13Get Chart Get Options Get Opinion
RAF14 (Jan '14) 0.095925s -0.001125 0.000000 0.097050 0.095925 0 0 06/19/13Get Chart Get Options Get Opinion
RAG14 (Feb '14) 0.095475s -0.001100 0.000000 0.096575 0.095475 0 0 06/19/13Get Chart Get Options Get Opinion
RAH14 (Mar '14) 0.095050s -0.001075 0.000000 0.096125 0.095050 0 0 06/19/13Get Chart Get Options Get Opinion
RAJ14 (Apr '14) 0.094625s -0.001050 0.000000 0.095675 0.094625 0 0 06/19/13Get Chart Get Options Get Opinion
RAK14 (May '14) 0.094150s -0.001050 0.000000 0.095200 0.094150 0 0 06/19/13Get Chart Get Options Get Opinion
RAM14 (Jun '14) 0.093725s -0.001050 0.000000 0.094775 0.093725 0 3 06/19/13Get Chart Get Options Get Opinion
RAN14 (Jul '14) 0.093325s -0.001025 0.000000 0.094350 0.093325 0 0 06/19/13Get Chart Get Options Get Opinion
RAU14 (Sep '14) 0.092325s -0.001000 0.000000 0.093325 0.092325 0 0 06/19/13Get Chart Get Options Get Opinion
RAZ14 (Dec '14) 0.090925s -0.000975 0.000000 0.091900 0.090925 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest565,337 
TOP
 

SOUTH AFRICAN RANDView Help

Contract Last Change Open High Low Volume Open Int. Time Links
T6N13 (Jul '13) 0.098425s -0.001200 0.000000 0.098425 0.098425 0 0 06/19/13Get Chart Get Options Get Opinion
T6Q13 (Aug '13) 0.097975s -0.001175 0.000000 0.097975 0.097975 0 0 06/19/13Get Chart Get Options Get Opinion
T6U13 (Sep '13) 0.097350s -0.001400 0.098700 0.099450 0.097000 25 5,334 06/19/13Get Chart Get Options Get Opinion
T6V13 (Oct '13) 0.097200s -0.001175 0.000000 0.097200 0.097200 0 0 06/19/13Get Chart Get Options Get Opinion
T6X13 (Nov '13) 0.096700s -0.001150 0.000000 0.096700 0.096700 0 0 06/19/13Get Chart Get Options Get Opinion
T6Z13 (Dec '13) 0.096300s -0.001175 0.000000 0.096300 0.096300 0 0 06/19/13Get Chart Get Options Get Opinion
T6F14 (Jan '14) 0.095925s -0.001125 0.000000 0.095925 0.095925 0 0 06/19/13Get Chart Get Options Get Opinion
T6G14 (Feb '14) 0.095475s -0.001100 0.000000 0.095475 0.095475 0 0 06/19/13Get Chart Get Options Get Opinion
T6H14 (Mar '14) 0.095050s -0.001075 0.000000 0.095050 0.095050 0 0 06/19/13Get Chart Get Options Get Opinion
T6J14 (Apr '14) 0.094625s -0.001050 0.000000 0.094625 0.094625 0 0 06/19/13Get Chart Get Options Get Opinion
T6K14 (May '14) 0.094150s -0.001050 0.000000 0.094150 0.094150 0 0 06/19/13Get Chart Get Options Get Opinion
T6M14 (Jun '14) 0.093725s -0.001050 0.000000 0.093725 0.093725 0 3 06/19/13Get Chart Get Options Get Opinion
T6N14 (Jul '14) 0.093325s -0.001025 0.000000 0.093325 0.093325 0 0 06/19/13Get Chart Get Options Get Opinion
T6U14 (Sep '14) 0.092325s -0.001000 0.000000 0.092325 0.092325 0 0 06/19/13Get Chart Get Options Get Opinion
T6Z14 (Dec '14) 0.090925s -0.000975 0.000000 0.090925 0.090925 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest255,337 
TOP
 

EURO/POUNDView Help

Contract Last Change Open High Low Volume Open Int. Time Links
RPU13 (Sep '13) 0.85920 +0.00150 0.85940 0.85985 0.85920 76 12,486 20:22Get Chart Get Options Get Opinion
RPZ13 (Dec '13) 0.85855s +0.00030 0.00000 0.85855 0.85855 0 0 06/19/13Get Chart Get Options Get Opinion
RPH14 (Mar '14) 0.85945s +0.00025 0.00000 0.85945 0.85945 0 0 06/19/13Get Chart Get Options Get Opinion
RPM14 (Jun '14) 0.86040s +0.00030 0.00000 0.86040 0.86040 0 0 06/19/13Get Chart Get Options Get Opinion
RPU14 (Sep '14) 0.86145s +0.00040 0.00000 0.86145 0.86145 0 0 06/19/13Get Chart Get Options Get Opinion
RPZ14 (Dec '14) 0.86245s +0.00045 0.00000 0.86245 0.86245 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest7612,486 
TOP
 

EURO/YENView Help

Contract Last Change Open High Low Volume Open Int. Time Links
RYU13 (Sep '13) 128.09 +0.05 128.11 128.43 127.84 255 7,012 20:32Get Chart Get Options Get Opinion
RYZ13 (Dec '13) 128.01s +0.31 0.00 128.01 128.01 0 0 06/19/13Get Chart Get Options Get Opinion
RYH14 (Mar '14) 127.95s +0.31 0.00 127.95 127.95 0 0 06/19/13Get Chart Get Options Get Opinion
RYM14 (Jun '14) 127.87s +0.31 0.00 127.87 127.87 0 0 06/19/13Get Chart Get Options Get Opinion
RYU14 (Sep '14) 127.75s +0.30 0.00 127.75 127.75 0 0 06/19/13Get Chart Get Options Get Opinion
RYZ14 (Dec '14) 127.60s +0.28 0.00 127.60 127.60 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest2557,012 
TOP
 

EURO/SWISSView Help

Contract Last Change Open High Low Volume Open Int. Time Links
RFU13 (Sep '13) 1.2302 -0.0037 1.2335 1.2339 1.2297 15 10,796 20:15Get Chart Get Options Get Opinion
RFZ13 (Dec '13) 1.2330s +0.0016 0.0000 1.2330 1.2330 0 0 06/19/13Get Chart Get Options Get Opinion
RFH14 (Mar '14) 1.2322s +0.0017 0.0000 1.2322 1.2322 0 5 06/19/13Get Chart Get Options Get Opinion
RFM14 (Jun '14) 1.2310s +0.0017 0.0000 1.2310 1.2310 0 5 06/19/13Get Chart Get Options Get Opinion
RFU14 (Sep '14) 1.2296s +0.0016 0.0000 1.2296 1.2296 0 0 06/19/13Get Chart Get Options Get Opinion
RFZ14 (Dec '14) 1.2283s +0.0016 0.0000 1.2283 1.2283 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest1510,806 
TOP
 

SWEDISH KRONAView Help

Contract Last Change Open High Low Volume Open Int. Time Links
SKU13 (Sep '13) 0.154420 -0.000120 0.154540 0.154540 0.154420 2 254 17:32Get Chart Get Options Get Opinion
SKZ13 (Dec '13) 0.154240s -0.000450 0.000000 0.154240 0.154240 0 0 06/19/13Get Chart Get Options Get Opinion
SKH14 (Mar '14) 0.153910s -0.000450 0.000000 0.153910 0.153910 0 0 06/19/13Get Chart Get Options Get Opinion
SKM14 (Jun '14) 0.153600s -0.000460 0.000000 0.153600 0.153600 0 0 06/19/13Get Chart Get Options Get Opinion
SKU14 (Sep '14) 0.153240s -0.000570 0.000000 0.153240 0.153240 0 0 06/19/13Get Chart Get Options Get Opinion
SKZ14 (Dec '14) 0.152910s -0.000570 0.000000 0.152910 0.152910 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest2254 
TOP
 

NORWEGIAN KRONEView Help

Contract Last Change Open High Low Volume Open Int. Time Links
NRU13 (Sep '13) 0.172530s -0.001480 0.173730 0.174370 0.172410 154 748 06/19/13Get Chart Get Options Get Opinion
NRZ13 (Dec '13) 0.171940s -0.001490 0.000000 0.171940 0.171940 0 0 06/19/13Get Chart Get Options Get Opinion
NRH14 (Mar '14) 0.171350s -0.001440 0.000000 0.171350 0.171350 0 0 06/19/13Get Chart Get Options Get Opinion
NRM14 (Jun '14) 0.170800s -0.001180 0.000000 0.170800 0.170800 0 0 06/19/13Get Chart Get Options Get Opinion
NRU14 (Sep '14) 0.170280s -0.001440 0.000000 0.170280 0.170280 0 0 06/19/13Get Chart Get Options Get Opinion
NRZ14 (Dec '14) 0.169740s -0.001490 0.000000 0.169740 0.169740 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest154748 
TOP
 

EURO/KRONAView Help

Contract Last Change Open High Low Volume Open Int. Time Links
UAU13 (Sep '13) 8.59000s -0.06350 0.00000 8.59000 8.59000 0 164 06/19/13Get Chart Get Options Get Opinion
UAZ13 (Dec '13) 8.61050s -0.06300 0.00000 8.61050 8.61050 0 0 06/19/13Get Chart Get Options Get Opinion
UAH14 (Mar '14) 8.63450s -0.06250 0.00000 8.63450 8.63450 0 0 06/19/13Get Chart Get Options Get Opinion
UAM14 (Jun '14) 8.65700s -0.06250 0.00000 8.65700 8.65700 0 0 06/19/13Get Chart Get Options Get Opinion
UAU14 (Sep '14) 8.68300s -0.05650 0.00000 8.68300 8.68300 0 0 06/19/13Get Chart Get Options Get Opinion
UAZ14 (Dec '14) 8.70750s -0.05650 0.00000 8.70750 8.70750 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest0164 
TOP
 

EURO/KRONEView Help

Contract Last Change Open High Low Volume Open Int. Time Links
UBU13 (Sep '13) 7.69450s -0.01250 0.00000 7.69450 7.69450 0 148 06/19/13Get Chart Get Options Get Opinion
UBZ13 (Dec '13) 7.72400s -0.01250 0.00000 7.72400 7.72400 0 0 06/19/13Get Chart Get Options Get Opinion
UBH14 (Mar '14) 7.75550s -0.01400 0.00000 7.75550 7.75550 0 0 06/19/13Get Chart Get Options Get Opinion
UBM14 (Jun '14) 7.78500s -0.02600 0.00000 7.78500 7.78500 0 0 06/19/13Get Chart Get Options Get Opinion
UBU14 (Sep '14) 7.81400s -0.01400 0.00000 7.81400 7.81400 0 0 06/19/13Get Chart Get Options Get Opinion
UBZ14 (Dec '14) 7.84450s -0.01100 0.00000 7.84450 7.84450 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest0148 
TOP
 

EURO/AUSTRALIANView Help

Contract Last Change Open High Low Volume Open Int. Time Links
UCU13 (Sep '13) 1.43030s +0.00810 1.41950 1.44130 1.41350 1 351 06/19/13Get Chart Get Options Get Opinion
UCZ13 (Dec '13) 1.43970s +0.00840 0.00000 1.43970 1.43970 0 0 06/19/13Get Chart Get Options Get Opinion
UCH14 (Mar '14) 1.44920s +0.00860 0.00000 1.44920 1.44920 0 0 06/19/13Get Chart Get Options Get Opinion
UCM14 (Jun '14) 1.45880s +0.00890 0.00000 1.45880 1.45880 0 0 06/19/13Get Chart Get Options Get Opinion
UCU14 (Sep '14) 1.46880s +0.00930 0.00000 1.46880 1.46880 0 0 06/19/13Get Chart Get Options Get Opinion
UCZ14 (Dec '14) 1.47900s +0.00970 0.00000 1.47900 1.47900 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest1351 
TOP
 

EURO/CANADIANView Help

Contract Last Change Open High Low Volume Open Int. Time Links
UEU13 (Sep '13) 1.36830s -0.00300 1.36600 1.37500 1.36510 1 410 06/19/13Get Chart Get Options Get Opinion
UEZ13 (Dec '13) 1.37190s -0.00290 0.00000 1.37190 1.37190 0 0 06/19/13Get Chart Get Options Get Opinion
UEH14 (Mar '14) 1.37580s -0.00300 0.00000 1.37580 1.37580 0 0 06/19/13Get Chart Get Options Get Opinion
UEM14 (Jun '14) 1.37980s -0.00290 0.00000 1.37980 1.37980 0 0 06/19/13Get Chart Get Options Get Opinion
UEU14 (Sep '14) 1.38430s -0.00260 0.00000 1.38430 1.38430 0 0 06/19/13Get Chart Get Options Get Opinion
UEZ14 (Dec '14) 1.38870s -0.00240 0.00000 1.38870 1.38870 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest1410 
TOP
 

CANADIAN/YENView Help

Contract Last Change Open High Low Volume Open Int. Time Links
UFU13 (Sep '13) 93.580s +0.440 0.000 94.300 92.650 0 24 06/19/13Get Chart Get Options Get Opinion
UFZ13 (Dec '13) 93.310s +0.430 0.000 93.310 93.310 0 0 06/19/13Get Chart Get Options Get Opinion
UFH14 (Mar '14) 93.000s +0.430 0.000 93.000 93.000 0 0 06/19/13Get Chart Get Options Get Opinion
UFM14 (Jun '14) 92.670s +0.420 0.000 92.670 92.670 0 0 06/19/13Get Chart Get Options Get Opinion
UFU14 (Sep '14) 92.280s +0.390 0.000 92.280 92.280 0 0 06/19/13Get Chart Get Options Get Opinion
UFZ14 (Dec '14) 91.880s +0.360 0.000 91.880 91.880 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest024 
TOP
 

AUSTRALIAN/CANADIANView Help

Contract Last Change Open High Low Volume Open Int. Time Links
UGU13 (Sep '13) 0.95660s -0.00760 0.00000 0.96890 0.94930 0 24 06/19/13Get Chart Get Options Get Opinion
UGZ13 (Dec '13) 0.95290s -0.00760 0.00000 0.95290 0.95290 0 0 06/19/13Get Chart Get Options Get Opinion
UGH14 (Mar '14) 0.94940s -0.00770 0.00000 0.94940 0.94940 0 0 06/19/13Get Chart Get Options Get Opinion
UGM14 (Jun '14) 0.94580s -0.00790 0.00000 0.94580 0.94580 0 0 06/19/13Get Chart Get Options Get Opinion
UGU14 (Sep '14) 0.94250s -0.00780 0.00000 0.94250 0.94250 0 0 06/19/13Get Chart Get Options Get Opinion
UGZ14 (Dec '14) 0.93900s -0.00780 0.00000 0.93900 0.93900 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest024 
TOP
 

AUSTRALIAN/N.ZEALANDView Help

Contract Last Change Open High Low Volume Open Int. Time Links
UIU13 (Sep '13) 1.17900 -0.00650 1.17900 1.17900 1.17900 1 45 17:50Get Chart Get Options Get Opinion
UIZ13 (Dec '13) 1.18570s +0.00020 0.00000 1.18570 1.18570 0 0 06/19/13Get Chart Get Options Get Opinion
UIH14 (Mar '14) 1.18660s +0.00040 0.00000 1.18660 1.18660 0 0 06/19/13Get Chart Get Options Get Opinion
UIM14 (Jun '14) 1.18810s +0.00030 0.00000 1.18810 1.18810 0 0 06/19/13Get Chart Get Options Get Opinion
UIU14 (Sep '14) 1.18980s +0.00020 0.00000 1.18980 1.18980 0 0 06/19/13Get Chart Get Options Get Opinion
UIZ14 (Dec '14) 1.19200s +0.00040 0.00000 1.19200 1.19200 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest145 
TOP
 

AUSTRALIAN/YENView Help

Contract Last Change Open High Low Volume Open Int. Time Links
UKU13 (Sep '13) 89.040 -0.480 88.990 89.040 88.990 9 261 19:22Get Chart Get Options Get Opinion
UKZ13 (Dec '13) 88.920s -0.300 0.000 88.920 88.920 0 0 06/19/13Get Chart Get Options Get Opinion
UKH14 (Mar '14) 88.290s -0.310 0.000 88.290 88.290 0 0 06/19/13Get Chart Get Options Get Opinion
UKM14 (Jun '14) 87.650s -0.330 0.000 87.650 87.650 0 0 06/19/13Get Chart Get Options Get Opinion
UKU14 (Sep '14) 86.970s -0.350 0.000 86.970 86.970 0 0 06/19/13Get Chart Get Options Get Opinion
UKZ14 (Dec '14) 86.280s -0.370 0.000 86.280 86.280 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest9261 
TOP
 

BRITISH/SWISS FRANCView Help

Contract Last Change Open High Low Volume Open Int. Time Links
UNU13 (Sep '13) 1.43520 -0.00330 1.43520 1.43520 1.43520 1 99 17:52Get Chart Get Options Get Opinion
UNZ13 (Dec '13) 1.43620s +0.00150 0.00000 1.43620 1.43620 0 0 06/19/13Get Chart Get Options Get Opinion
UNH14 (Mar '14) 1.43370s +0.00150 0.00000 1.43370 1.43370 0 0 06/19/13Get Chart Get Options Get Opinion
UNM14 (Jun '14) 1.43070s +0.00140 0.00000 1.43070 1.43070 0 0 06/19/13Get Chart Get Options Get Opinion
UNU14 (Sep '14) 1.42740s +0.00120 0.00000 1.42740 1.42740 0 0 06/19/13Get Chart Get Options Get Opinion
UNZ14 (Dec '14) 1.42430s +0.00120 0.00000 1.42430 1.42430 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest199 
TOP
 

BRITISH/YENView Help

Contract Last Change Open High Low Volume Open Int. Time Links
URU13 (Sep '13) 149.100 -0.180 149.470 149.470 149.060 11 259 17:32Get Chart Get Options Get Opinion
URZ13 (Dec '13) 149.100s +0.310 0.000 149.100 149.100 0 0 06/19/13Get Chart Get Options Get Opinion
URH14 (Mar '14) 148.870s +0.320 0.000 148.870 148.870 0 0 06/19/13Get Chart Get Options Get Opinion
URM14 (Jun '14) 148.610s +0.300 0.000 148.610 148.610 0 0 06/19/13Get Chart Get Options Get Opinion
URU14 (Sep '14) 148.290s +0.280 0.000 148.290 148.290 0 0 06/19/13Get Chart Get Options Get Opinion
URZ14 (Dec '14) 147.950s +0.250 0.000 147.950 147.950 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest11259 
TOP
 

SWISS FRANC/YENView Help

Contract Last Change Open High Low Volume Open Int. Time Links
UPU13 (Sep '13) 103.7700s +0.1150 0.0000 104.1600 103.2350 0 36 06/19/13Get Chart Get Options Get Opinion
UPZ13 (Dec '13) 103.8150s +0.1150 0.0000 103.8150 103.8150 0 0 06/19/13Get Chart Get Options Get Opinion
UPH14 (Mar '14) 103.8400s +0.1150 0.0000 103.8400 103.8400 0 0 06/19/13Get Chart Get Options Get Opinion
UPM14 (Jun '14) 103.8750s +0.1150 0.0000 103.8750 103.8750 0 0 06/19/13Get Chart Get Options Get Opinion
UPU14 (Sep '14) 103.8900s +0.1050 0.0000 103.8900 103.8900 0 0 06/19/13Get Chart Get Options Get Opinion
UPZ14 (Dec '14) 103.8800s +0.0950 0.0000 103.8800 103.8800 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest036 
TOP
 

EURO/CZECH KORUNAView Help

Contract Last Change Open High Low Volume Open Int. Time Links
WEU13 (Sep '13) 0.038948s -0.000034 0.000000 0.038982 0.038948 0 315 06/19/13Get Chart Get Options Get Opinion
WEZ13 (Dec '13) 0.038954s -0.000034 0.000000 0.038988 0.038954 0 0 06/19/13Get Chart Get Options Get Opinion
WEH14 (Mar '14) 0.038968s -0.000034 0.000000 0.039002 0.038968 0 0 06/19/13Get Chart Get Options Get Opinion
WEM14 (Jun '14) 0.038972s -0.000040 0.000000 0.039012 0.038972 0 0 06/19/13Get Chart Get Options Get Opinion
WEU14 (Sep '14) 0.038974s -0.000042 0.000000 0.039016 0.038974 0 0 06/19/13Get Chart Get Options Get Opinion
WEZ14 (Dec '14) 0.038978s -0.000040 0.000000 0.039018 0.038978 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest0315 
TOP
 

POLISH ZLOTYView Help

Contract Last Change Open High Low Volume Open Int. Time Links
WPU13 (Sep '13) 0.30850s -0.00426 0.00000 0.31276 0.30850 1 234 06/19/13Get Chart Get Options Get Opinion
WPZ13 (Dec '13) 0.30688s -0.00422 0.00000 0.31110 0.30688 0 0 06/19/13Get Chart Get Options Get Opinion
WPH14 (Mar '14) 0.30534s -0.00414 0.00000 0.30948 0.30534 0 0 06/19/13Get Chart Get Options Get Opinion
WPM14 (Jun '14) 0.30382s -0.00424 0.00000 0.30806 0.30382 0 0 06/19/13Get Chart Get Options Get Opinion
WPU14 (Sep '14) 0.30228s -0.00432 0.00000 0.30660 0.30228 0 0 06/19/13Get Chart Get Options Get Opinion
WPZ14 (Dec '14) 0.30078s -0.00438 0.00000 0.30516 0.30078 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest1235 
TOP
 

HUNGARIAN FORINTView Help

Contract Last Change Open High Low Volume Open Int. Time Links
WHU13 (Sep '13) 0.044240s -0.000966 0.000000 0.045206 0.044240 56 1,048 06/19/13Get Chart Get Options Get Opinion
WHZ13 (Dec '13) 0.043884s -0.000970 0.000000 0.044854 0.043884 0 0 06/19/13Get Chart Get Options Get Opinion
WHH14 (Mar '14) 0.043556s -0.000974 0.000000 0.044530 0.043556 0 0 06/19/13Get Chart Get Options Get Opinion
WHM14 (Jun '14) 0.043262s -0.000970 0.000000 0.044232 0.043262 0 0 06/19/13Get Chart Get Options Get Opinion
WHU14 (Sep '14) 0.042548s -0.000942 0.000000 0.043490 0.042548 0 0 06/19/13Get Chart Get Options Get Opinion
WHZ14 (Dec '14) 0.042106s -0.000938 0.000000 0.043044 0.042106 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest561,048 
TOP
 

CZECH KORUNAView Help

Contract Last Change Open High Low Volume Open Int. Time Links
WCU13 (Sep '13) 0.051704s -0.000574 0.000000 0.052278 0.051704 25 151 06/19/13Get Chart Get Options Get Opinion
WCZ13 (Dec '13) 0.051736s -0.000574 0.000000 0.052310 0.051736 0 0 06/19/13Get Chart Get Options Get Opinion
WCH14 (Mar '14) 0.051784s -0.000576 0.000000 0.052360 0.051784 0 0 06/19/13Get Chart Get Options Get Opinion
WCM14 (Jun '14) 0.051822s -0.000582 0.000000 0.052404 0.051822 0 0 06/19/13Get Chart Get Options Get Opinion
WCU14 (Sep '14) 0.051860s -0.000584 0.000000 0.052444 0.051860 0 0 06/19/13Get Chart Get Options Get Opinion
WCZ14 (Dec '14) 0.051900s -0.000584 0.000000 0.052484 0.051900 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest25151 
TOP
 

EURO/HUNGARY FORINTView Help

Contract Last Change Open High Low Volume Open Int. Time Links
WUU13 (Sep '13) 0.033326s -0.000382 0.000000 0.033708 0.033326 0 507 06/19/13Get Chart Get Options Get Opinion
WUZ13 (Dec '13) 0.033042s -0.000388 0.000000 0.033430 0.033042 0 0 06/19/13Get Chart Get Options Get Opinion
WUH14 (Mar '14) 0.032776s -0.000394 0.000000 0.033170 0.032776 0 0 06/19/13Get Chart Get Options Get Opinion
WUM14 (Jun '14) 0.032536s -0.000392 0.000000 0.032928 0.032536 0 0 06/19/13Get Chart Get Options Get Opinion
WUU14 (Sep '14) 0.031976s -0.000378 0.000000 0.032354 0.031976 0 0 06/19/13Get Chart Get Options Get Opinion
WUZ14 (Dec '14) 0.031622s -0.000378 0.000000 0.032000 0.031622 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest0507 
TOP
 

ISRAELI SHEKELView Help

Contract Last Change Open High Low Volume Open Int. Time Links
WYU13 (Sep '13) 0.276560s -0.001630 0.000000 0.276560 0.276560 0 291 06/19/13Get Chart Get Options Get Opinion
WYZ13 (Dec '13) 0.276060s -0.001630 0.000000 0.276060 0.276060 0 0 06/19/13Get Chart Get Options Get Opinion
WYH14 (Mar '14) 0.275610s -0.001640 0.000000 0.275610 0.275610 0 0 06/19/13Get Chart Get Options Get Opinion
WYM14 (Jun '14) 0.275250s -0.001640 0.000000 0.275250 0.275250 0 0 06/19/13Get Chart Get Options Get Opinion
WYU14 (Sep '14) 0.274800s -0.001590 0.000000 0.274800 0.274800 0 0 06/19/13Get Chart Get Options Get Opinion
WYZ14 (Dec '14) 0.274340s -0.001560 0.000000 0.274340 0.274340 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest0291 
TOP
 

EURO/POLISH ZLOTYView Help

Contract Last Change Open High Low Volume Open Int. Time Links
WZU13 (Sep '13) 0.23240s -0.00082 0.00000 0.23322 0.23240 6 651 06/19/13Get Chart Get Options Get Opinion
WZZ13 (Dec '13) 0.23106s -0.00082 0.00000 0.23188 0.23106 0 0 06/19/13Get Chart Get Options Get Opinion
WZH14 (Mar '14) 0.22976s -0.00076 0.00000 0.23052 0.22976 0 0 06/19/13Get Chart Get Options Get Opinion
WZM14 (Jun '14) 0.22848s -0.00086 0.00000 0.22934 0.22848 0 0 06/19/13Get Chart Get Options Get Opinion
WZU14 (Sep '14) 0.22718s -0.00092 0.00000 0.22810 0.22718 0 0 06/19/13Get Chart Get Options Get Opinion
WZZ14 (Dec '14) 0.22590s -0.00096 0.00000 0.22686 0.22590 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest6651 
TOP
 

KOREAN WONView Help

Contract Last Change Open High Low Volume Open Int. Time Links
KZN13 (Jul '13) 0.00874s -0.00008 0.00000 0.00874 0.00874 0 0 06/19/13Get Chart Get Options Get Opinion
KZQ13 (Aug '13) 0.00873s -0.00008 0.00000 0.00873 0.00873 0 0 06/19/13Get Chart Get Options Get Opinion
KZU13 (Sep '13) 0.00872 unch 0.00872 0.00872 0.00872 1 56 19:03Get Chart Get Options Get Opinion
KZV13 (Oct '13) 0.00871s -0.00008 0.00000 0.00871 0.00871 0 0 06/19/13Get Chart Get Options Get Opinion
KZX13 (Nov '13) 0.00870s -0.00008 0.00000 0.00870 0.00870 0 0 06/19/13Get Chart Get Options Get Opinion
KZZ13 (Dec '13) 0.00869s -0.00008 0.00000 0.00869 0.00869 0 1 06/19/13Get Chart Get Options Get Opinion
KZF14 (Jan '14) 0.00868s -0.00008 0.00000 0.00868 0.00868 0 0 06/19/13Get Chart Get Options Get Opinion
KZG14 (Feb '14) 0.00868s -0.00008 0.00000 0.00868 0.00868 0 0 06/19/13Get Chart Get Options Get Opinion
KZH14 (Mar '14) 0.00867s -0.00008 0.00000 0.00867 0.00867 0 0 06/19/13Get Chart Get Options Get Opinion
KZJ14 (Apr '14) 0.00867s -0.00008 0.00000 0.00867 0.00867 0 0 06/19/13Get Chart Get Options Get Opinion
KZK14 (May '14) 0.00866s -0.00008 0.00000 0.00866 0.00866 0 0 06/19/13Get Chart Get Options Get Opinion
KZM14 (Jun '14) 0.00865s -0.00008 0.00000 0.00865 0.00865 0 0 06/19/13Get Chart Get Options Get Opinion
KZN14 (Jul '14) 0.00865s -0.00008 0.00000 0.00865 0.00865 0 0 06/19/13Get Chart Get Options Get Opinion
KZU14 (Sep '14) 0.00864s -0.00009 0.00000 0.00864 0.00864 0 0 06/19/13Get Chart Get Options Get Opinion
KZZ14 (Dec '14) 0.00862s -0.00010 0.00000 0.00862 0.00862 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest157 
TOP
 

RENMINBI/YENView Help

Contract Last Change Open High Low Volume Open Int. Time Links
QRN13 (Jul '13) 15.5810s +0.2020 0.0000 15.5810 15.5810 0 0 06/19/13Get Chart Get Options Get Opinion
QRQ13 (Aug '13) 15.5660s +0.2020 0.0000 15.5660 15.5660 0 0 06/19/13Get Chart Get Options Get Opinion
QRU13 (Sep '13) 15.5580s +0.2020 0.0000 15.5580 15.5580 0 0 06/19/13Get Chart Get Options Get Opinion
QRV13 (Oct '13) 15.5890s +0.2000 0.0000 15.5890 15.5890 0 0 06/19/13Get Chart Get Options Get Opinion
QRX13 (Nov '13) 15.5680s +0.2000 0.0000 15.5680 15.5680 0 0 06/19/13Get Chart Get Options Get Opinion
QRZ13 (Dec '13) 15.4850s +0.2000 0.0000 15.4850 15.4850 0 0 06/19/13Get Chart Get Options Get Opinion
QRF14 (Jan '14) 15.3880s +0.2030 0.0000 15.3880 15.3880 0 0 06/19/13Get Chart Get Options Get Opinion
QRG14 (Feb '14) 15.3980s +0.2030 0.0000 15.3980 15.3980 0 0 06/19/13Get Chart Get Options Get Opinion
QRH14 (Mar '14) 15.4080s +0.2030 0.0000 15.4080 15.4080 0 0 06/19/13Get Chart Get Options Get Opinion
QRJ14 (Apr '14) 15.3570s +0.1970 0.0000 15.3570 15.3570 0 0 06/19/13Get Chart Get Options Get Opinion
QRK14 (May '14) 15.3440s +0.1970 0.0000 15.3440 15.3440 0 0 06/19/13Get Chart Get Options Get Opinion
QRM14 (Jun '14) 15.3310s +0.1970 0.0000 15.3310 15.3310 0 0 06/19/13Get Chart Get Options Get Opinion
QRN14 (Jul '14) 15.3110s +0.1900 0.0000 15.3110 15.3110 0 0 06/19/13Get Chart Get Options Get Opinion
QRU14 (Sep '14) 15.2540s +0.1900 0.0000 15.2540 15.2540 0 0 06/19/13Get Chart Get Options Get Opinion
QRZ14 (Dec '14) 15.1760s +0.1850 0.0000 15.1760 15.1760 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest00 
TOP
 

RENMINBI/EUROView Help

Contract Last Change Open High Low Volume Open Int. Time Links
QVN13 (Jul '13) 0.120050s +0.001280 0.000000 0.120050 0.120050 0 0 06/19/13Get Chart Get Options Get Opinion
QVQ13 (Aug '13) 0.119940s +0.001280 0.000000 0.119940 0.119940 0 0 06/19/13Get Chart Get Options Get Opinion
QVU13 (Sep '13) 0.121510s +0.001280 0.000000 0.121510 0.121510 0 0 06/19/13Get Chart Get Options Get Opinion
QVV13 (Oct '13) 0.121520s +0.001270 0.000000 0.121520 0.121520 0 0 06/19/13Get Chart Get Options Get Opinion
QVX13 (Nov '13) 0.121240s +0.001270 0.000000 0.121240 0.121240 0 0 06/19/13Get Chart Get Options Get Opinion
QVZ13 (Dec '13) 0.120970s +0.001270 0.000000 0.120970 0.120970 0 0 06/19/13Get Chart Get Options Get Opinion
QVF14 (Jan '14) 0.120650s +0.001290 0.000000 0.120650 0.120650 0 0 06/19/13Get Chart Get Options Get Opinion
QVG14 (Feb '14) 0.120540s +0.001290 0.000000 0.120540 0.120540 0 0 06/19/13Get Chart Get Options Get Opinion
QVH14 (Mar '14) 0.120420s +0.001290 0.000000 0.120420 0.120420 0 0 06/19/13Get Chart Get Options Get Opinion
QVJ14 (Apr '14) 0.120070s +0.001250 0.000000 0.120070 0.120070 0 0 06/19/13Get Chart Get Options Get Opinion
QVK14 (May '14) 0.119990s +0.001250 0.000000 0.119990 0.119990 0 0 06/19/13Get Chart Get Options Get Opinion
QVM14 (Jun '14) 0.119900s +0.001250 0.000000 0.119900 0.119900 0 0 06/19/13Get Chart Get Options Get Opinion
QVN14 (Jul '14) 0.119770s +0.001210 0.000000 0.119770 0.119770 0 0 06/19/13Get Chart Get Options Get Opinion
QVU14 (Sep '14) 0.119410s +0.001210 0.000000 0.119410 0.119410 0 0 06/19/13Get Chart Get Options Get Opinion
QVZ14 (Dec '14) 0.118930s +0.001180 0.000000 0.118930 0.118930 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest00 
TOP
 

CHINESE RENMINBIView Help

Contract Last Change Open High Low Volume Open Int. Time Links
QTN13 (Jul '13) 0.161880s +0.000130 0.000000 0.161880 0.161880 0 0 06/19/13Get Chart Get Options Get Opinion
QTQ13 (Aug '13) 0.161540s +0.000070 0.000000 0.161540 0.161540 0 0 06/19/13Get Chart Get Options Get Opinion
QTU13 (Sep '13) 0.161310s +0.000070 0.000000 0.161310 0.161130 0 99 06/19/13Get Chart Get Options Get Opinion
QTV13 (Oct '13) 0.161130s +0.000070 0.000000 0.161130 0.161130 0 0 06/19/13Get Chart Get Options Get Opinion
QTX13 (Nov '13) 0.160860s +0.000070 0.000000 0.160860 0.160860 0 0 06/19/13Get Chart Get Options Get Opinion
QTZ13 (Dec '13) 0.160660s +0.000060 0.000000 0.160660 0.160570 0 221 06/19/13Get Chart Get Options Get Opinion
QTF14 (Jan '14) 0.160460s +0.000070 0.000000 0.160460 0.160460 0 0 06/19/13Get Chart Get Options Get Opinion
QTG14 (Feb '14) 0.160240s +0.000080 0.000000 0.160240 0.160240 0 0 06/19/13Get Chart Get Options Get Opinion
QTH14 (Mar '14) 0.160030s +0.000100 0.000000 0.160030 0.160030 0 103 06/19/13Get Chart Get Options Get Opinion
QTJ14 (Apr '14) 0.159820s +0.000080 0.000000 0.159820 0.159820 0 0 06/19/13Get Chart Get Options Get Opinion
QTK14 (May '14) 0.159620s +0.000060 0.000000 0.159620 0.159620 0 0 06/19/13Get Chart Get Options Get Opinion
QTM14 (Jun '14) 0.159430s +0.000050 0.000000 0.159430 0.159430 0 3 06/19/13Get Chart Get Options Get Opinion
QTN14 (Jul '14) 0.159280s +0.000040 0.000000 0.159280 0.159280 0 0 06/19/13Get Chart Get Options Get Opinion
QTU14 (Sep '14) 0.158890s +0.000010 0.000000 0.158890 0.158890 0 1 06/19/13Get Chart Get Options Get Opinion
QTZ14 (Dec '14) 0.158360s -0.000020 0.000000 0.158360 0.158360 0 2 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest0429 
TOP
 

TURKISH LIRAView Help

Contract Last Change Open High Low Volume Open Int. Time Links
E4U13 (Sep '13) 1.92520s +0.01380 0.00000 1.92520 1.92520 0 2,364 06/19/13Get Chart Get Options Get Opinion
E4Z13 (Dec '13) 1.95100s +0.01340 0.00000 1.95100 1.95100 0 0 06/19/13Get Chart Get Options Get Opinion
E4H14 (Mar '14) 1.97790s +0.01300 0.00000 1.97790 1.97790 0 0 06/19/13Get Chart Get Options Get Opinion
E4M14 (Jun '14) 2.00650s +0.01280 0.00000 2.00650 2.00650 0 0 06/19/13Get Chart Get Options Get Opinion
E4U14 (Sep '14) 2.03450s +0.01280 0.00000 2.03450 2.03450 0 0 06/19/13Get Chart Get Options Get Opinion
E4Z14 (Dec '14) 2.06290s +0.01290 0.00000 2.06290 2.06290 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest02,364 
TOP
 

EURO/TURKISH LIRAView Help

Contract Last Change Open High Low Volume Open Int. Time Links
E5U13 (Sep '13) 2.55570s -0.00770 0.00000 2.55570 2.55570 0 1,711 06/19/13Get Chart Get Options Get Opinion
E5Z13 (Dec '13) 2.59110s -0.00860 0.00000 2.59110 2.59110 0 0 06/19/13Get Chart Get Options Get Opinion
E5H14 (Mar '14) 2.62840s -0.00950 0.00000 2.62840 2.62840 0 0 06/19/13Get Chart Get Options Get Opinion
E5M14 (Jun '14) 2.66800s -0.01010 0.00000 2.66800 2.66800 0 0 06/19/13Get Chart Get Options Get Opinion
E5U14 (Sep '14) 2.70710s -0.01050 0.00000 2.70710 2.70710 0 0 06/19/13Get Chart Get Options Get Opinion
E5Z14 (Dec '14) 2.74680s -0.01070 0.00000 2.74680 2.74680 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest01,711 
TOP
 

USD/OFFSHORE RMBView Help

Contract Last Change Open High Low Volume Open Int. Time Links
H5N13 (Jul '13) 6.1566 +0.0074 6.1561 6.1566 6.1561 20 10 20:31Get Chart Get Options Get Opinion
H5Q13 (Aug '13) 6.1660s -0.0042 6.1682 6.1682 6.1660 10 11 06/19/13Get Chart Get Options Get Opinion
H5U13 (Sep '13) 6.1800s -0.0013 6.1815 6.1826 6.1784 60 51 06/19/13Get Chart Get Options Get Opinion
H5V13 (Oct '13) 6.1904s -0.0010 6.1922 6.1963 6.1904 30 0 06/19/13Get Chart Get Options Get Opinion
H5X13 (Nov '13) 6.2032s -0.0014 0.0000 6.2032 6.2032 0 0 06/19/13Get Chart Get Options Get Opinion
H5Z13 (Dec '13) 6.2133s -0.0015 6.2162 6.2179 6.2131 26 88 06/19/13Get Chart Get Options Get Opinion
H5F14 (Jan '14) 6.2238s -0.0018 0.0000 6.2238 6.2238 0 0 06/19/13Get Chart Get Options Get Opinion
H5G14 (Feb '14) 6.2371s -0.0020 0.0000 6.2371 6.2371 0 0 06/19/13Get Chart Get Options Get Opinion
H5H14 (Mar '14) 6.2478s -0.0021 6.2528 6.2528 6.2478 30 31 06/19/13Get Chart Get Options Get Opinion
H5J14 (Apr '14) 6.2559s -0.0023 0.0000 6.2559 6.2559 0 0 06/19/13Get Chart Get Options Get Opinion
H5K14 (May '14) 6.2657s -0.0028 0.0000 6.2657 6.2657 0 0 06/19/13Get Chart Get Options Get Opinion
H5M14 (Jun '14) 6.2736s -0.0031 0.0000 6.2736 6.2736 0 0 06/19/13Get Chart Get Options Get Opinion
H5N14 (Jul '14) 6.2803s -0.0027 0.0000 6.2803 6.2803 0 0 06/19/13Get Chart Get Options Get Opinion
H5U14 (Sep '14) 6.2955s -0.0020 0.0000 6.2955 6.2955 0 0 06/19/13Get Chart Get Options Get Opinion
H5Z14 (Dec '14) 6.3171s -0.0012 0.0000 6.3171 6.3171 0 0 06/19/13Get Chart Get Options Get Opinion
H5H15 (Mar '15) 6.3387s -0.0003 0.0000 6.3387 6.3387 0 0 06/19/13Get Chart Get Options Get Opinion
H5M15 (Jun '15) 6.3604s +0.0007 0.0000 6.3604 6.3604 0 0 06/19/13Get Chart Get Options Get Opinion
H5U15 (Sep '15) 6.3767s +0.0018 0.0000 6.3767 6.3767 0 0 06/19/13Get Chart Get Options Get Opinion
H5Z15 (Dec '15) 6.3928s +0.0030 0.0000 6.3928 6.3928 0 0 06/19/13Get Chart Get Options Get Opinion
H5H16 (Mar '16) 6.4089s +0.0042 0.0000 6.4089 6.4089 0 0 06/19/13Get Chart Get Options Get Opinion
H5M16 (Jun '16) 6.4249s +0.0053 0.0000 6.4249 6.4249 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest176191 
TOP
 

INDIAN RUPEEView Help

Contract Last Change Open High Low Volume Open Int. Time Links
H3M13 (Jun '13) 168.34s -1.27 170.14 170.27 167.71 225 1,267 06/19/13Get Chart Get Options Get Opinion
H3N13 (Jul '13) 167.02s -1.62 0.00 167.02 167.02 0 0 06/19/13Get Chart Get Options Get Opinion
H3Q13 (Aug '13) 166.17s -1.62 0.00 166.17 166.17 0 0 06/19/13Get Chart Get Options Get Opinion
H3U13 (Sep '13) 165.42s -1.61 0.00 165.42 165.42 0 0 06/19/13Get Chart Get Options Get Opinion
H3V13 (Oct '13) 164.57s -1.62 0.00 164.57 164.57 0 0 06/19/13Get Chart Get Options Get Opinion
H3X13 (Nov '13) 163.84s -1.63 0.00 163.84 163.84 0 0 06/19/13Get Chart Get Options Get Opinion
H3Z13 (Dec '13) 163.09s -1.64 0.00 163.09 163.09 0 0 06/19/13Get Chart Get Options Get Opinion
H3F14 (Jan '14) 162.35s -1.63 0.00 162.35 162.35 0 0 06/19/13Get Chart Get Options Get Opinion
H3G14 (Feb '14) 161.70s -1.64 0.00 161.70 161.70 0 0 06/19/13Get Chart Get Options Get Opinion
H3H14 (Mar '14) 161.07s -1.63 0.00 161.07 161.07 0 0 06/19/13Get Chart Get Options Get Opinion
H3J14 (Apr '14) 160.35s -1.62 0.00 160.35 160.35 0 0 06/19/13Get Chart Get Options Get Opinion
H3K14 (May '14) 159.70s -1.61 0.00 159.70 159.70 0 0 06/19/13Get Chart Get Options Get Opinion
H3M14 (Jun '14) 159.03s -1.60 0.00 159.03 159.03 0 0 06/19/13Get Chart Get Options Get Opinion
H3U14 (Sep '14) 157.02s -1.63 0.00 157.02 157.02 0 0 06/19/13Get Chart Get Options Get Opinion
H3Z14 (Dec '14) 155.03s -1.65 0.00 155.03 155.03 0 0 06/19/13Get Chart Get Options Get Opinion
H3H15 (Mar '15) 153.16s -1.67 0.00 153.16 153.16 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest2251,267 
TOP
 

CME$INDEXView Help

Contract Last Change Open High Low Volume Open Int. Time Links
CZU13 (Sep '13) 144.07s -1.60 0.00 144.07 144.07 0 0 06/19/13Get Chart Get Options Get Opinion
CZZ13 (Dec '13) 144.05s -1.60 0.00 144.05 144.05 0 0 06/19/13Get Chart Get Options Get Opinion
CZH14 (Mar '14) 144.05s -1.59 0.00 144.05 144.05 0 0 06/19/13Get Chart Get Options Get Opinion
CZM14 (Jun '14) 144.05s -1.60 0.00 144.05 144.05 0 0 06/19/13Get Chart Get Options Get Opinion
CZU14 (Sep '14) 144.07s -1.61 0.00 144.07 144.07 0 0 06/19/13Get Chart Get Options Get Opinion
CZZ14 (Dec '14) 144.10s -1.60 0.00 144.10 144.10 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest00 
TOP