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 - 1:40 - Thursday, July 27
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)
ContractLastChangeOpenHighLowVolumePrev. Stl.TimeLinks
Cash (L6Y00)0.31840-0.000110.318430.318450.3183900.3185101:40 Q / C / O 
Aug '17 (L6Q17)0.31750s+0.001900.316100.318550.3147025340.3156016:43 Q / C / O 
Sep '17 (L6U17)0.31555s+0.001850.313850.316550.3128020870.3137016:02 Q / C / O 
Oct '17 (L6V17)0.31420+0.002000.000000.314200.3142000.3122014:14 Q / C / O 
Nov '17 (L6X17)0.31265s+0.002050.000000.312650.3126500.3106016:41 Q / C / O 
Dec '17 (L6Z17)0.31125s+0.002050.000000.311250.3112500.3092016:42 Q / C / O 
Jan '18 (L6F18)0.30990s+0.002050.000000.309900.3099000.3078516:41 Q / C / O 
Feb '18 (L6G18)0.30840s+0.002050.000000.308400.3084000.3063516:41 Q / C / O 
Mar '18 (L6H18)0.30710s+0.002000.000000.307100.3071000.3051016:42 Q / C / O 
Apr '18 (L6J18)0.30580s+0.002000.000000.305800.3058000.3038016:41 Q / C / O 
May '18 (L6K18)0.30440s+0.002000.000000.304400.3044000.3024016:42 Q / C / O 
Jun '18 (L6M18)0.30305s+0.002000.000000.303050.3030500.3010516:41 Q / C / O 
Jul '18 (L6N18)0.30175s+0.002050.000000.301750.3017500.2997016:42 Q / C / O 
Aug '18 (L6Q18)0.30035s+0.002100.000000.300350.3003500.2982516:41 Q / C / O 
Sep '18 (L6U18)0.29885s+0.002100.000000.298850.2988500.2967516:41 Q / C / O 
Oct '18 (L6V18)0.29755s+0.002100.000000.297550.2975500.2954516:41 Q / C / O 
Nov '18 (L6X18)0.29600s+0.002100.000000.296000.2960000.2939016:42 Q / C / O 
Dec '18 (L6Z18)0.29460s+0.002050.000000.294600.2946000.2925516:42 Q / C / O 
Jan '19 (L6F19)0.29320s+0.002050.000000.293200.2932000.2911516:42 Q / C / O 
Feb '19 (L6G19)0.29180s+0.002050.000000.291800.2918000.2897516:41 Q / C / O 
Mar '19 (L6H19)0.29055s+0.002050.000000.290550.2905500.2885016:42 Q / C / O 
Apr '19 (L6J19)0.28925s+0.002050.000000.289250.2892500.2872016:41 Q / C / O 
May '19 (L6K19)0.28785s+0.002050.000000.287850.2878500.2858016:42 Q / C / O 
Jun '19 (L6M19)0.28645s+0.002000.000000.286450.2864500.2844516:42 Q / C / O 
Jul '19 (L6N19)0.28525s+0.002000.000000.285250.2852500.2832516:41 Q / C / O 
Aug '19 (L6Q19)0.28385s+0.002050.000000.283850.2838500.2818016:41 Q / C / O 
Sep '19 (L6U19)0.28255s+0.002000.000000.282550.2825500.2805516:41 Q / C / O 
Oct '19 (L6V19)0.28125s+0.002000.000000.281250.2812500.2792516:41 Q / C / O 
Nov '19 (L6X19)0.27995s+0.002000.000000.279950.2799500.2779516:42 Q / C / O 
Dec '19 (L6Z19)0.27875s+0.002000.000000.278750.2787500.2767516:41 Q / C / O 
Jan '20 (L6F20)0.27745s+0.002000.000000.277450.2774500.2754516:42 Q / C / O 
Feb '20 (L6G20)0.27620s+0.002000.000000.276200.2762000.2742016:41 Q / C / O 
Mar '20 (L6H20)0.27505s+0.001950.000000.275050.2750500.2731016:41 Q / C / O 
Apr '20 (L6J20)0.27380s+0.002000.000000.273800.2738000.2718016:41 Q / C / O 
May '20 (L6K20)0.27260s+0.001950.000000.272600.2726000.2706516:42 Q / C / O 
Jun '20 (L6M20)0.27145s+0.001950.000000.271450.2714500.2695016:42 Q / C / O 
Jul '20 (L6N20)0.27020s+0.001950.000000.270200.2702000.2682516:41 Q / C / O 
Aug '20 (L6Q20)0.26900s+0.001900.000000.269000.2690000.2671016:42 Q / C / O 
Sep '20 (L6U20)0.26785s+0.001950.000000.267850.2678500.2659016:41 Q / C / O 
Oct '20 (L6V20)0.26670s+0.001900.000000.266700.2667000.2648016:41 Q / C / O 
Nov '20 (L6X20)0.26555s+0.001900.000000.265550.2655500.2636516:42 Q / C / O 
Dec '20 (L6Z20)0.26440s+0.001900.000000.264400.2644000.2625016:41 Q / C / O 
Jan '21 (L6F21)0.26325s+0.001900.000000.263250.2632500.2613516:41 Q / C / O 
Feb '21 (L6G21)0.26220s+0.001900.000000.262200.2622000.2603016:42 Q / C / O 
Mar '21 (L6H21)0.26120s+0.001900.000000.261200.2612000.2593016:41 Q / C / O 
Apr '21 (L6J21)0.26000s+0.001900.000000.260000.2600000.2581016:41 Q / C / O 
May '21 (L6K21)0.25895s+0.001900.000000.258950.2589500.2570516:42 Q / C / O 
Jun '21 (L6M21)0.25795s+0.001900.000000.257950.2579500.2560516:42 Q / C / O 
Jul '21 (L6N21)0.25680s+0.001900.000000.256800.2568000.2549016:42 Q / C / O 
Aug '21 (L6Q21)0.25575s+0.001850.000000.255750.2557500.2539016:42 Q / C / O 
Sep '21 (L6U21)0.25465s+0.001850.000000.254650.2546500.2528016:41 Q / C / O 
Oct '21 (L6V21)0.25360s+0.001850.000000.253600.2536000.2517516:41 Q / C / O 
Nov '21 (L6X21)0.25260s+0.001800.000000.252600.2526000.2508016:42 Q / C / O 
Dec '21 (L6Z21)0.25155s+0.001850.000000.251550.2515500.2497016:42 Q / C / O 
Jan '22 (L6F22)0.25055s+0.001850.000000.250550.2505500.2487016:41 Q / C / O 
Feb '22 (L6G22)0.24950s+0.001850.000000.249500.2495000.2476516:41 Q / C / O 
Mar '22 (L6H22)0.24865s+0.001800.000000.248650.2486500.2468516:42 Q / C / O 
Apr '22 (L6J22)0.24755s+0.001800.000000.247550.2475500.2457516:42 Q / C / O 
May '22 (L6K22)0.24660s+0.001800.000000.246600.2466000.2448016:41 Q / C / O 
Jun '22 (L6M22)0.24560s+0.001800.000000.245600.2456000.2438016:42 Q / C / O 
Jul '22 (L6N22)0.24460s+0.001750.000000.244600.2446000.2428516:42 Q / C / O 
Aug '22 (L6Q22)0.24370s+0.001800.000000.243700.2437000.2419016:41 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: