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 - 0:16 - Friday, May 26
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)
ContractLastChangeOpenHighLowVolumePrev. Stl.TimeLinks
Cash (L6Y00)0.30521+0.000030.305180.305210.3051600.3051800:03 Q / C / O 
Jun '17 (L6M17)0.30460+0.000800.303300.304600.30300160.3038023:47 Q / C / O 
Jul '17 (L6N17)0.30175s-0.001350.303000.303750.3010015570.3031016:24 Q / C / O 
Aug '17 (L6Q17)0.29980s-0.001700.000000.299800.2998000.3015016:24 Q / C / O 
Sep '17 (L6U17)0.29780s-0.001400.000000.297800.2971010.2992016:24 Q / C / O 
Oct '17 (L6V17)0.29630s-0.001750.000000.296300.2963000.2980516:24 Q / C / O 
Nov '17 (L6X17)0.29460s-0.001850.000000.294600.2946000.2964516:24 Q / C / O 
Dec '17 (L6Z17)0.29305s-0.001850.000000.293050.2930500.2949016:24 Q / C / O 
Jan '18 (L6F18)0.29165s-0.001800.000000.291650.2916500.2934516:24 Q / C / O 
Feb '18 (L6G18)0.29005s-0.001800.000000.290050.2900500.2918516:24 Q / C / O 
Mar '18 (L6H18)0.28875s-0.001750.000000.288750.2887500.2905016:24 Q / C / O 
Apr '18 (L6J18)0.28720s-0.001800.000000.287200.2872000.2890016:24 Q / C / O 
May '18 (L6K18)0.28550s-0.001850.000000.285500.2855000.2873516:24 Q / C / O 
Jun '18 (L6M18)0.28395s-0.001850.000000.283950.2839500.2858016:24 Q / C / O 
Jul '18 (L6N18)0.28230s-0.001800.000000.282300.2823000.2841016:24 Q / C / O 
Aug '18 (L6Q18)0.28060s-0.001700.000000.280600.2806000.2823016:24 Q / C / O 
Sep '18 (L6U18)0.27895s-0.001600.000000.278950.2789500.2805516:24 Q / C / O 
Oct '18 (L6V18)0.27745s-0.001550.000000.277450.2774500.2790016:24 Q / C / O 
Nov '18 (L6X18)0.27575s-0.001450.000000.275750.2757500.2772016:24 Q / C / O 
Dec '18 (L6Z18)0.27420s-0.001400.000000.274200.2742000.2756016:24 Q / C / O 
Jan '19 (L6F19)0.27265s-0.001300.000000.272650.2726500.2739516:24 Q / C / O 
Feb '19 (L6G19)0.27110s-0.001250.000000.271100.2711000.2723516:24 Q / C / O 
Mar '19 (L6H19)0.26970s-0.001200.000000.269700.2697000.2709016:24 Q / C / O 
Apr '19 (L6J19)0.26830s-0.001100.000000.268300.2683000.2694016:24 Q / C / O 
May '19 (L6K19)0.26675s-0.001000.000000.266750.2667500.2677516:24 Q / C / O 
Jun '19 (L6M19)0.26525s-0.000950.000000.265250.2652500.2662016:24 Q / C / O 
Jul '19 (L6N19)0.26390s-0.000900.000000.263900.2639000.2648016:24 Q / C / O 
Aug '19 (L6Q19)0.26235s-0.000850.000000.262350.2623500.2632016:24 Q / C / O 
Sep '19 (L6U19)0.26095s-0.000800.000000.260950.2609500.2617516:24 Q / C / O 
Oct '19 (L6V19)0.25955s-0.000700.000000.259550.2595500.2602516:24 Q / C / O 
Nov '19 (L6X19)0.25815s-0.000650.000000.258150.2581500.2588016:24 Q / C / O 
Dec '19 (L6Z19)0.25685s-0.000600.000000.256850.2568500.2574516:24 Q / C / O 
Jan '20 (L6F20)0.25540s-0.000550.000000.255400.2554000.2559516:24 Q / C / O 
Feb '20 (L6G20)0.25405s-0.000500.000000.254050.2540500.2545516:24 Q / C / O 
Mar '20 (L6H20)0.25280s-0.000450.000000.252800.2528000.2532516:24 Q / C / O 
Apr '20 (L6J20)0.25145s-0.000350.000000.251450.2514500.2518016:24 Q / C / O 
May '20 (L6K20)0.25015s-0.000350.000000.250150.2501500.2505016:24 Q / C / O 
Jun '20 (L6M20)0.24895s-0.000250.000000.248950.2489500.2492016:24 Q / C / O 
Jul '20 (L6N20)0.24760s-0.000200.000000.247600.2476000.2478016:24 Q / C / O 
Aug '20 (L6Q20)0.24630s-0.000200.000000.246300.2463000.2465016:24 Q / C / O 
Sep '20 (L6U20)0.24505s-0.000100.000000.245050.2450500.2451516:24 Q / C / O 
Oct '20 (L6V20)0.24385s-0.000050.000000.243850.2438500.2439016:24 Q / C / O 
Nov '20 (L6X20)0.24265sunch0.000000.242650.2426500.2426516:24 Q / C / O 
Dec '20 (L6Z20)0.24140sunch0.000000.241400.2414000.2414016:24 Q / C / O 
Jan '21 (L6F21)0.24020s+0.000100.000000.240200.2402000.2401016:24 Q / C / O 
Feb '21 (L6G21)0.23905s+0.000100.000000.239050.2390500.2389516:24 Q / C / O 
Mar '21 (L6H21)0.23795s+0.000100.000000.237950.2379500.2378516:24 Q / C / O 
Apr '21 (L6J21)0.23670s+0.000200.000000.236700.2367000.2365016:24 Q / C / O 
May '21 (L6K21)0.23555s+0.000200.000000.235550.2355500.2353516:24 Q / C / O 
Jun '21 (L6M21)0.23450s+0.000250.000000.234500.2345000.2342516:24 Q / C / O 
Jul '21 (L6N21)0.23330s+0.000300.000000.233300.2333000.2330016:24 Q / C / O 
Aug '21 (L6Q21)0.23220s+0.000350.000000.232200.2322000.2318516:24 Q / C / O 
Sep '21 (L6U21)0.23105s+0.000400.000000.231050.2310500.2306516:24 Q / C / O 
Oct '21 (L6V21)0.22995s+0.000400.000000.229950.2299500.2295516:24 Q / C / O 
Nov '21 (L6X21)0.22890s+0.000450.000000.228900.2289000.2284516:24 Q / C / O 
Dec '21 (L6Z21)0.22780s+0.000500.000000.227800.2278000.2273016:24 Q / C / O 
Jan '22 (L6F22)0.22675s+0.000550.000000.226750.2267500.2262016:24 Q / C / O 
Feb '22 (L6G22)0.22560s+0.000550.000000.225600.2256000.2250516:24 Q / C / O 
Mar '22 (L6H22)0.22475s+0.000600.000000.224750.2247500.2241516:24 Q / C / O 
Apr '22 (L6J22)0.22360s+0.000600.000000.223600.2236000.2230016:24 Q / C / O 
May '22 (L6K22)0.22260s+0.000650.000000.222600.2226000.2219516:24 Q / C / O 
Jun '22 (L6M22)0.22005s+0.024400.000000.220050.2200500.1956516:03 Q / C / O 
Jul '22 (L6N22)0.19470s-0.000150.000000.194700.1947000.1948516:21 Q / C / O 
Aug '22 (L6Q22)0.19385s-0.000100.000000.193850.1938500.1939516:21 Q / C / O 
Sep '22 (L6U22)0.19285s-0.000100.000000.192850.1928500.1929516:21 Q / C / O 
Oct '22 (L6V22)0.19195s-0.000150.000000.191950.1919500.1921016:21 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: