Ag Markets

Quotes & Charts

Futures Main | Custom Quotes| Custom Charts | Night Quotes
(P) - Pit quotes, Q - Quote, C - Chart, O - Options
Enter Symbol:

Brazilian Real
Delayed Futures - 22:28 - Tuesday, November 21
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)
ContractLastChangeOpenHighLowVolumePrev. Stl.TimeLinks
Cash (L6Y00)0.30676-0.000010.306750.306800.3067200.3067720:59 Q / C / O 
Dec '17 (L6Z17)0.30670-0.001100.306700.306700.3067010.3078018:58 Q / C / O 
Jan '18 (L6F18)0.30685s+0.001500.000000.307050.30515990.3053516:43 Q / C / O 
Feb '18 (L6G18)0.30575s+0.001250.000000.305750.3057500.3045016:43 Q / C / O 
Mar '18 (L6H18)0.30490s+0.001350.000000.304900.3049000.3035516:43 Q / C / O 
Apr '18 (L6J18)0.30380s+0.001250.000000.303800.3038000.3025516:43 Q / C / O 
May '18 (L6K18)0.30260s+0.001150.000000.302600.3026000.3014516:43 Q / C / O 
Jun '18 (L6M18)0.30145s+0.001050.000000.301450.3014500.3004016:43 Q / C / O 
Jul '18 (L6N18)0.30040s+0.001100.000000.300400.3004000.2993016:43 Q / C / O 
Aug '18 (L6Q18)0.29925s+0.001100.000000.299250.2992500.2981516:43 Q / C / O 
Sep '18 (L6U18)0.29820s+0.001150.000000.298200.2982000.2970516:43 Q / C / O 
Oct '18 (L6V18)0.29730s+0.001200.000000.297300.2973000.2961016:43 Q / C / O 
Nov '18 (L6X18)0.29620s+0.001250.000000.296200.2962000.2949516:43 Q / C / O 
Dec '18 (L6Z18)0.29520s+0.001400.000000.295200.2952000.2938016:43 Q / C / O 
Jan '19 (L6F19)0.29365s+0.001400.000000.293650.2936500.2922516:43 Q / C / O 
Feb '19 (L6G19)0.29210s+0.001350.000000.292100.2921000.2907516:43 Q / C / O 
Mar '19 (L6H19)0.29075s+0.001350.000000.290750.2907500.2894016:43 Q / C / O 
Apr '19 (L6J19)0.28935s+0.001350.000000.289350.2893500.2880016:43 Q / C / O 
May '19 (L6K19)0.28780s+0.001300.000000.287800.2878000.2865016:43 Q / C / O 
Jun '19 (L6M19)0.28635s+0.001300.000000.286350.2863500.2850516:43 Q / C / O 
Jul '19 (L6N19)0.28505s+0.001350.000000.285050.2850500.2837016:43 Q / C / O 
Aug '19 (L6Q19)0.28350s+0.001300.000000.283500.2835000.2822016:43 Q / C / O 
Sep '19 (L6U19)0.28210s+0.001250.000000.282100.2821000.2808516:43 Q / C / O 
Oct '19 (L6V19)0.28070s+0.001250.000000.280700.2807000.2794516:43 Q / C / O 
Nov '19 (L6X19)0.27930s+0.001250.000000.279300.2793000.2780516:43 Q / C / O 
Dec '19 (L6Z19)0.27800s+0.001250.000000.278000.2780000.2767516:43 Q / C / O 
Jan '20 (L6F20)0.27660s+0.001250.000000.276600.2766000.2753516:43 Q / C / O 
Feb '20 (L6G20)0.27525s+0.001250.000000.275250.2752500.2740016:43 Q / C / O 
Mar '20 (L6H20)0.27405s+0.001250.000000.274050.2740500.2728016:43 Q / C / O 
Apr '20 (L6J20)0.27265s+0.001200.000000.272650.2726500.2714516:43 Q / C / O 
May '20 (L6K20)0.27140s+0.001250.000000.271400.2714000.2701516:43 Q / C / O 
Jun '20 (L6M20)0.27015s+0.001200.000000.270150.2701500.2689516:43 Q / C / O 
Jul '20 (L6N20)0.26880s+0.001150.000000.268800.2688000.2676516:43 Q / C / O 
Aug '20 (L6Q20)0.26755s+0.001200.000000.267550.2675500.2663516:43 Q / C / O 
Sep '20 (L6U20)0.26625s+0.001150.000000.266250.2662500.2651016:43 Q / C / O 
Oct '20 (L6V20)0.26505s+0.001150.000000.265050.2650500.2639016:43 Q / C / O 
Nov '20 (L6X20)0.26385s+0.001150.000000.263850.2638500.2627016:43 Q / C / O 
Dec '20 (L6Z20)0.26260s+0.001150.000000.262600.2626000.2614516:43 Q / C / O 
Jan '21 (L6F21)0.26140s+0.001150.000000.261400.2614000.2602516:42 Q / C / O 
Feb '21 (L6G21)0.26025s+0.001100.000000.260250.2602500.2591516:43 Q / C / O 
Mar '21 (L6H21)0.25915s+0.001100.000000.259150.2591500.2580516:43 Q / C / O 
Apr '21 (L6J21)0.25790s+0.001100.000000.257900.2579000.2568016:43 Q / C / O 
May '21 (L6K21)0.25675s+0.001100.000000.256750.2567500.2556516:43 Q / C / O 
Jun '21 (L6M21)0.25570s+0.001100.000000.255700.2557000.2546016:43 Q / C / O 
Jul '21 (L6N21)0.25445s+0.001050.000000.254450.2544500.2534016:43 Q / C / O 
Aug '21 (L6Q21)0.25335s+0.001050.000000.253350.2533500.2523016:43 Q / C / O 
Sep '21 (L6U21)0.25215s+0.001050.000000.252150.2521500.2511016:43 Q / C / O 
Oct '21 (L6V21)0.25110s+0.001100.000000.251100.2511000.2500016:43 Q / C / O 
Nov '21 (L6X21)0.25005s+0.001050.000000.250050.2500500.2490016:43 Q / C / O 
Dec '21 (L6Z21)0.24890s+0.001050.000000.248900.2489000.2478516:43 Q / C / O 
Jan '22 (L6F22)0.24785s+0.001050.000000.247850.2478500.2468016:43 Q / C / O 
Feb '22 (L6G22)0.24670s+0.001050.000000.246700.2467000.2456516:43 Q / C / O 
Mar '22 (L6H22)0.24585s+0.001050.000000.245850.2458500.2448016:43 Q / C / O 
Apr '22 (L6J22)0.24465s+0.001000.000000.244650.2446500.2436516:43 Q / C / O 
May '22 (L6K22)0.24365s+0.001000.000000.243650.2436500.2426516:43 Q / C / O 
Jun '22 (L6M22)0.24255s+0.001000.000000.242550.2425500.2415516:43 Q / C / O 
Jul '22 (L6N22)0.24155s+0.001000.000000.241550.2415500.2405516:43 Q / C / O 
Aug '22 (L6Q22)0.24060s+0.001000.000000.240600.2406000.2396016:43 Q / C / O 
Sep '22 (L6U22)0.23950s+0.001000.000000.239500.2395000.2385016:43 Q / C / O 
Oct '22 (L6V22)0.23850s+0.000950.000000.238500.2385000.2375516:43 Q / C / O 
Nov '22 (L6X22)0.23750s+0.000950.000000.237500.2375000.2365516:43 Q / C / O 
Dec '22 (L6Z22)0.23655s+0.000950.000000.236550.2365500.2356016:43 Q / C / O 
Jan '23 (L6F23)0.18930s-0.000150.000000.189300.1893000.1894516:21 Q / C / O 
Feb '23 (L6G23)0.18840s-0.000150.000000.188400.1884000.1885516:21 Q / C / O 
Mar '23 (L6H23)0.18760s-0.000150.000000.187600.1876000.1877516:21 Q / C / O 
Apr '23 (L6J23)0.18670s-0.000150.000000.186700.1867000.1868516:21 Q / C / O 
May '23 (L6K23)0.18595s-0.000150.000000.185950.1859500.1861016:21 Q / C / O 
Jun '23 (L6M23)0.18505s-0.000150.000000.185050.1850500.1852016:21 Q / C / O 
Jul '23 (L6N23)0.18420s-0.000150.000000.184200.1842000.1843516:21 Q / C / O 
Aug '23 (L6Q23)0.18335s-0.000200.000000.183350.1833500.1835516:21 Q / C / O 
Sep '23 (L6U23)0.18255s-0.000150.000000.182550.1825500.1827016:21 Q / C / O 
Oct '23 (L6V23)0.18175s-0.000200.000000.181750.1817500.1819516:21 Q / C / O 
Nov '23 (L6X23)0.18090s-0.000200.000000.180900.1809000.1811016:21 Q / C / O 
Dec '23 (L6Z23)0.18015s-0.000150.000000.180150.1801500.1803016:21 Q / C / O 
Jan '24 (L6F24)0.17940s-0.000150.000000.179400.1794000.1795516:21 Q / C / O 
Feb '24 (L6G24)0.17855s-0.000150.000000.178550.1785500.1787016:21 Q / C / O 
Mar '24 (L6H24)0.17780s-0.000200.000000.177800.1778000.1780016:21 Q / C / O 
Apr '24 (L6J24)0.17710s-0.000150.000000.177100.1771000.1772516:21 Q / C / O 
May '24 (L6K24)0.17625s-0.000200.000000.176250.1762500.1764516:21 Q / C / O 
Jun '24 (L6M24)0.17550s-0.000200.000000.175500.1755000.1757016:21 Q / C / O 
Jul '24 (L6N24)0.17480s-0.000200.000000.174800.1748000.1750016:21 Q / C / O 
Aug '24 (L6Q24)0.17400s-0.000200.000000.174000.1740000.1742016:21 Q / C / O 
Sep '24 (L6U24)0.17325s-0.000200.000000.173250.1732500.1734516:21 Q / C / O 
Oct '24 (L6V24)0.17250s-0.000250.000000.172500.1725000.1727516:21 Q / C / O 
Nov '24 (L6X24)0.17180s-0.000200.000000.171800.1718000.1720016:21 Q / C / O 
Dec '24 (L6Z24)0.17110s-0.000200.000000.171100.1711000.1713016:21 Q / C / O 
Jan '25 (L6F25)0.17035s-0.000200.000000.170350.1703500.1705516:21 Q / C / O 
Feb '25 (L6G25)0.16965s-0.000200.000000.169650.1696500.1698516:21 Q / C / O 
Mar '25 (L6H25)0.16900s-0.000200.000000.169000.1690000.1692016:21 Q / C / O 
Apr '25 (L6J25)0.16830s-0.000200.000000.168300.1683000.1685016:21 Q / C / O 
May '25 (L6K25)0.16760s-0.000200.000000.167600.1676000.1678016:21 Q / C / O 
Jun '25 (L6M25)0.16695s-0.000200.000000.166950.1669500.1671516:21 Q / C / O 
Jul '25 (L6N25)0.16625s-0.000200.000000.166250.1662500.1664516:21 Q / C / O 
Aug '25 (L6Q25)0.16555s-0.000250.000000.165550.1655500.1658016:21 Q / C / O 
Sep '25 (L6U25)0.16490s-0.000250.000000.164900.1649000.1651516:21 Q / C / O 
Oct '25 (L6V25)0.16420s-0.000250.000000.164200.1642000.1644516:21 Q / C / O 
Nov '25 (L6X25)0.16355s-0.000250.000000.163550.1635500.1638016:21 Q / C / O 
Dec '25 (L6Z25)0.16295s-0.000250.000000.162950.1629500.1632016:21 Q / C / O 
Jan '26 (L6F26)0.16225s-0.000250.000000.162250.1622500.1625016:21 Q / C / O 
Feb '26 (L6G26)0.16160s-0.000250.000000.161600.1616000.1618516:21 Q / C / O 
Mar '26 (L6H26)0.16105s-0.000250.000000.161050.1610500.1613016:21 Q / C / O 
Apr '26 (L6J26)0.16035s-0.000250.000000.160350.1603500.1606016:21 Q / C / O 
May '26 (L6K26)0.15975s-0.000250.000000.159750.1597500.1600016:21 Q / C / O 
Jun '26 (L6M26)0.15915s-0.000250.000000.159150.1591500.1594016:21 Q / C / O 
Jul '26 (L6N26)0.15850s-0.000250.000000.158500.1585000.1587516:21 Q / C / O 
Aug '26 (L6Q26)0.15790s-0.000250.000000.157900.1579000.1581516:21 Q / C / O 
Sep '26 (L6U26)0.15730s-0.000250.000000.157300.1573000.1575516:21 Q / C / O 
Oct '26 (L6V26)0.15670s-0.000250.000000.156700.1567000.1569516:21 Q / C / O 
Nov '26 (L6X26)0.15610s-0.000250.000000.156100.1561000.1563516:21 Q / C / O 
Dec '26 (L6Z26)0.15550s-0.000250.000000.155500.1555000.1557516:21 Q / C / O 


cme     ice

© 2017  Barchart.com, Inc. Quote data provided and hosted by Barchart Market Data Solutions.
Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

Questions about market volatility? Click here for answers...
Market Data provided by Barchart.com
Browse by subject: