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 - 13:05 - Wednesday, September 20
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)
ContractLastChangeOpenHighLowVolumePrev. Stl.TimeLinks
Cash (L6Y00)0.32000+0.001220.318860.320810.3188000.3187813:05 Q / C / O 
Oct '17 (L6V17)0.31955+0.001050.319000.320550.318609460.3185013:05 Q / C / O 
Nov '17 (L6X17)0.31870+0.001500.317600.318700.317401190.3172010:33 Q / C / O 
Dec '17 (L6Z17)0.31590s-0.000250.318350.318350.3159020.3161516:43 Q / C / O 
Jan '18 (L6F18)0.31465s-0.000200.000000.314650.3146500.3148516:43 Q / C / O 
Feb '18 (L6G18)0.31340s-0.000200.000000.313400.3134000.3136016:43 Q / C / O 
Mar '18 (L6H18)0.31235s-0.000200.000000.312350.3123500.3125516:43 Q / C / O 
Apr '18 (L6J18)0.31130s-0.000150.000000.311300.3113000.3114516:43 Q / C / O 
May '18 (L6K18)0.31005s-0.000150.000000.310050.3100500.3102016:43 Q / C / O 
Jun '18 (L6M18)0.30890s-0.000150.000000.308900.3089000.3090516:43 Q / C / O 
Jul '18 (L6N18)0.30775s-0.000100.000000.307750.3077500.3078516:43 Q / C / O 
Aug '18 (L6Q18)0.30650s-0.000050.000000.306500.3065000.3065516:43 Q / C / O 
Sep '18 (L6U18)0.30525s-0.000050.000000.305250.3052500.3053016:43 Q / C / O 
Oct '18 (L6V18)0.30410sunch0.000000.304100.3041000.3041016:43 Q / C / O 
Nov '18 (L6X18)0.30260s+0.000050.000000.302600.3026000.3025516:43 Q / C / O 
Dec '18 (L6Z18)0.30120s+0.000050.000000.301200.3012000.3011516:43 Q / C / O 
Jan '19 (L6F19)0.29980s+0.000100.000000.299800.2998000.2997016:43 Q / C / O 
Feb '19 (L6G19)0.29845s+0.000200.000000.298450.2984500.2982516:43 Q / C / O 
Mar '19 (L6H19)0.29720s+0.000200.000000.297200.2972000.2970016:43 Q / C / O 
Apr '19 (L6J19)0.29590s+0.000200.000000.295900.2959000.2957016:43 Q / C / O 
May '19 (L6K19)0.29450s+0.000250.000000.294500.2945000.2942516:43 Q / C / O 
Jun '19 (L6M19)0.29315s+0.000300.000000.293150.2931500.2928516:43 Q / C / O 
Jul '19 (L6N19)0.29195s+0.000300.000000.291950.2919500.2916516:43 Q / C / O 
Aug '19 (L6Q19)0.29055s+0.000350.000000.290550.2905500.2902016:43 Q / C / O 
Sep '19 (L6U19)0.28930s+0.000400.000000.289300.2893000.2889016:43 Q / C / O 
Oct '19 (L6V19)0.28800s+0.000450.000000.288000.2880000.2875516:43 Q / C / O 
Nov '19 (L6X19)0.28675s+0.000500.000000.286750.2867500.2862516:43 Q / C / O 
Dec '19 (L6Z19)0.28555s+0.000500.000000.285550.2855500.2850516:43 Q / C / O 
Jan '20 (L6F20)0.28425s+0.000550.000000.284250.2842500.2837016:43 Q / C / O 
Feb '20 (L6G20)0.28300s+0.000600.000000.283000.2830000.2824016:43 Q / C / O 
Mar '20 (L6H20)0.28185s+0.000600.000000.281850.2818500.2812516:43 Q / C / O 
Apr '20 (L6J20)0.28060s+0.000600.000000.280600.2806000.2800016:43 Q / C / O 
May '20 (L6K20)0.27940s+0.000650.000000.279400.2794000.2787516:43 Q / C / O 
Jun '20 (L6M20)0.27830s+0.000700.000000.278300.2783000.2776016:43 Q / C / O 
Jul '20 (L6N20)0.27705s+0.000700.000000.277050.2770500.2763516:43 Q / C / O 
Aug '20 (L6Q20)0.27585s+0.000700.000000.275850.2758500.2751516:43 Q / C / O 
Sep '20 (L6U20)0.27470s+0.000750.000000.274700.2747000.2739516:43 Q / C / O 
Oct '20 (L6V20)0.27355s+0.000800.000000.273550.2735500.2727516:43 Q / C / O 
Nov '20 (L6X20)0.27245s+0.000800.000000.272450.2724500.2716516:43 Q / C / O 
Dec '20 (L6Z20)0.27130s+0.000850.000000.271300.2713000.2704516:43 Q / C / O 
Jan '21 (L6F21)0.27015s+0.000850.000000.270150.2701500.2693016:43 Q / C / O 
Feb '21 (L6G21)0.26910s+0.000900.000000.269100.2691000.2682016:43 Q / C / O 
Mar '21 (L6H21)0.26810s+0.000950.000000.268100.2681000.2671516:43 Q / C / O 
Apr '21 (L6J21)0.26690s+0.000950.000000.266900.2669000.2659516:43 Q / C / O 
May '21 (L6K21)0.26585s+0.000950.000000.265850.2658500.2649016:43 Q / C / O 
Jun '21 (L6M21)0.26485s+0.001000.000000.264850.2648500.2638516:43 Q / C / O 
Jul '21 (L6N21)0.26370s+0.001000.000000.263700.2637000.2627016:43 Q / C / O 
Aug '21 (L6Q21)0.26265s+0.001000.000000.262650.2626500.2616516:43 Q / C / O 
Sep '21 (L6U21)0.26155s+0.001050.000000.261550.2615500.2605016:43 Q / C / O 
Oct '21 (L6V21)0.26055s+0.001100.000000.260550.2605500.2594516:43 Q / C / O 
Nov '21 (L6X21)0.25955s+0.001100.000000.259550.2595500.2584516:43 Q / C / O 
Dec '21 (L6Z21)0.25845s+0.001100.000000.258450.2584500.2573516:43 Q / C / O 
Jan '22 (L6F22)0.25745s+0.001100.000000.257450.2574500.2563516:43 Q / C / O 
Feb '22 (L6G22)0.25640s+0.001150.000000.256400.2564000.2552516:43 Q / C / O 
Mar '22 (L6H22)0.25560s+0.001200.000000.255600.2556000.2544016:43 Q / C / O 
Apr '22 (L6J22)0.25450s+0.001200.000000.254500.2545000.2533016:43 Q / C / O 
May '22 (L6K22)0.25355s+0.001200.000000.253550.2535500.2523516:43 Q / C / O 
Jun '22 (L6M22)0.25250s+0.001200.000000.252500.2525000.2513016:43 Q / C / O 
Jul '22 (L6N22)0.25155s+0.001250.000000.251550.2515500.2503016:43 Q / C / O 
Aug '22 (L6Q22)0.25065s+0.001250.000000.250650.2506500.2494016:43 Q / C / O 
Sep '22 (L6U22)0.24960s+0.001250.000000.249600.2496000.2483516:43 Q / C / O 
Oct '22 (L6V22)0.24870s+0.001300.000000.248700.2487000.2474016:43 Q / C / O 
Nov '22 (L6X22)0.19105s-0.000100.000000.191050.1910500.1911516:21 Q / C / O 
Dec '22 (L6Z22)0.19015s-0.000150.000000.190150.1901500.1903016:21 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: