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 - 9:38 - Saturday, July 22
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)
ContractLastChangeOpenHighLowVolumePrev. Stl.TimeLinks
Cash (L6Y00)0.31805s-0.002200.320250.321160.3179200.3202515:59 Q / C / O 
Aug '17 (L6Q17)0.31815s-0.000550.319200.323800.3175514030.3187016:37 Q / C / O 
Sep '17 (L6U17)0.31615s-0.000550.320000.321350.31560390.3167016:37 Q / C / O 
Oct '17 (L6V17)0.31475s-0.000700.000000.314750.3147500.3154516:37 Q / C / O 
Nov '17 (L6X17)0.31310s-0.000700.000000.313100.3131000.3138016:37 Q / C / O 
Dec '17 (L6Z17)0.31165s-0.000750.000000.311650.3116500.3124016:37 Q / C / O 
Jan '18 (L6F18)0.31030s-0.000700.000000.310300.3103000.3110016:37 Q / C / O 
Feb '18 (L6G18)0.30875s-0.000750.000000.308750.3087500.3095016:37 Q / C / O 
Mar '18 (L6H18)0.30745s-0.000750.000000.307450.3074500.3082016:38 Q / C / O 
Apr '18 (L6J18)0.30615s-0.000700.000000.306150.3061500.3068516:37 Q / C / O 
May '18 (L6K18)0.30470s-0.000750.000000.304700.3047000.3054516:38 Q / C / O 
Jun '18 (L6M18)0.30330s-0.000800.000000.303300.3033000.3041016:37 Q / C / O 
Jul '18 (L6N18)0.30190s-0.000900.000000.301900.3019000.3028016:37 Q / C / O 
Aug '18 (L6Q18)0.30040s-0.001000.000000.300400.3004000.3014016:37 Q / C / O 
Sep '18 (L6U18)0.29895s-0.001000.000000.298950.2989500.2999516:37 Q / C / O 
Oct '18 (L6V18)0.29765s-0.001000.000000.297650.2976500.2986516:37 Q / C / O 
Nov '18 (L6X18)0.29615s-0.001000.000000.296150.2961500.2971516:38 Q / C / O 
Dec '18 (L6Z18)0.29480s-0.001000.000000.294800.2948000.2958016:38 Q / C / O 
Jan '19 (L6F19)0.29340s-0.001000.000000.293400.2934000.2944016:38 Q / C / O 
Feb '19 (L6G19)0.29200s-0.001050.000000.292000.2920000.2930516:37 Q / C / O 
Mar '19 (L6H19)0.29075s-0.001050.000000.290750.2907500.2918016:38 Q / C / O 
Apr '19 (L6J19)0.28950s-0.001050.000000.289500.2895000.2905516:37 Q / C / O 
May '19 (L6K19)0.28810s-0.001050.000000.288100.2881000.2891516:37 Q / C / O 
Jun '19 (L6M19)0.28675s-0.001050.000000.286750.2867500.2878016:37 Q / C / O 
Jul '19 (L6N19)0.28555s-0.001100.000000.285550.2855500.2866516:37 Q / C / O 
Aug '19 (L6Q19)0.28415s-0.001100.000000.284150.2841500.2852516:37 Q / C / O 
Sep '19 (L6U19)0.28290s-0.001100.000000.282900.2829000.2840016:37 Q / C / O 
Oct '19 (L6V19)0.28165s-0.001050.000000.281650.2816500.2827016:37 Q / C / O 
Nov '19 (L6X19)0.28035s-0.001100.000000.280350.2803500.2814516:38 Q / C / O 
Dec '19 (L6Z19)0.27915s-0.001100.000000.279150.2791500.2802516:37 Q / C / O 
Jan '20 (L6F20)0.27785s-0.001150.000000.277850.2778500.2790016:37 Q / C / O 
Feb '20 (L6G20)0.27665s-0.001100.000000.276650.2766500.2777516:37 Q / C / O 
Mar '20 (L6H20)0.27550s-0.001150.000000.275500.2755000.2766516:37 Q / C / O 
Apr '20 (L6J20)0.27425s-0.001150.000000.274250.2742500.2754016:37 Q / C / O 
May '20 (L6K20)0.27310s-0.001100.000000.273100.2731000.2742016:37 Q / C / O 
Jun '20 (L6M20)0.27195s-0.001150.000000.271950.2719500.2731016:38 Q / C / O 
Jul '20 (L6N20)0.27075s-0.001100.000000.270750.2707500.2718516:37 Q / C / O 
Aug '20 (L6Q20)0.26955s-0.001150.000000.269550.2695500.2707016:38 Q / C / O 
Sep '20 (L6U20)0.26840s-0.001150.000000.268400.2684000.2695516:37 Q / C / O 
Oct '20 (L6V20)0.26725s-0.001150.000000.267250.2672500.2684016:37 Q / C / O 
Nov '20 (L6X20)0.26615s-0.001150.000000.266150.2661500.2673016:37 Q / C / O 
Dec '20 (L6Z20)0.26500s-0.001150.000000.265000.2650000.2661516:37 Q / C / O 
Jan '21 (L6F21)0.26390s-0.001150.000000.263900.2639000.2650516:37 Q / C / O 
Feb '21 (L6G21)0.26285s-0.001150.000000.262850.2628500.2640016:37 Q / C / O 
Mar '21 (L6H21)0.26185s-0.001150.000000.261850.2618500.2630016:37 Q / C / O 
Apr '21 (L6J21)0.26065s-0.001200.000000.260650.2606500.2618516:37 Q / C / O 
May '21 (L6K21)0.25960s-0.001200.000000.259600.2596000.2608016:38 Q / C / O 
Jun '21 (L6M21)0.25860s-0.001200.000000.258600.2586000.2598016:37 Q / C / O 
Jul '21 (L6N21)0.25745s-0.001200.000000.257450.2574500.2586516:38 Q / C / O 
Aug '21 (L6Q21)0.25645s-0.001200.000000.256450.2564500.2576516:38 Q / C / O 
Sep '21 (L6U21)0.25535s-0.001200.000000.255350.2553500.2565516:37 Q / C / O 
Oct '21 (L6V21)0.25435s-0.001200.000000.254350.2543500.2555516:37 Q / C / O 
Nov '21 (L6X21)0.25335s-0.001200.000000.253350.2533500.2545516:37 Q / C / O 
Dec '21 (L6Z21)0.25230s-0.001200.000000.252300.2523000.2535016:38 Q / C / O 
Jan '22 (L6F22)0.25130s-0.001200.000000.251300.2513000.2525016:37 Q / C / O 
Feb '22 (L6G22)0.25025s-0.001200.000000.250250.2502500.2514516:37 Q / C / O 
Mar '22 (L6H22)0.24945s-0.001200.000000.249450.2494500.2506516:37 Q / C / O 
Apr '22 (L6J22)0.24835s-0.001200.000000.248350.2483500.2495516:38 Q / C / O 
May '22 (L6K22)0.24740s-0.001250.000000.247400.2474000.2486516:37 Q / C / O 
Jun '22 (L6M22)0.24640s-0.001200.000000.246400.2464000.2476016:38 Q / C / O 
Jul '22 (L6N22)0.24545s-0.001250.000000.245450.2454500.2467016:38 Q / C / O 
Aug '22 (L6Q22)0.24455s-0.001200.000000.244550.2445500.2457516:37 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: