S&P 500
2472.72
+8.11 +0.33%
Dow Indu
22075.66
+76.67 +0.35%
Nasdaq
6358.13
+25.12 +0.40%
Crude Oil
47.81
+0.26 +0.54%
Gold
1271.815
-1.890 -0.15%
Euro
1.171045
-0.002940 -0.25%
US Dollar
93.940
+0.111 +0.12%
Strong

IntercontinentalExchange/NY Board (NYBOT)

Currencies
View all months of INO Currencies
$ INDEX (NYBOT:DX)
MarketContractOpenHighLowLastChangePctTime
DX.U17.ESep 2017 (E)93.73594.05593.65593.840+0.084+0.09%10:57
DX.Z17.EDec 2017 (E)93.54093.84093.50093.645+0.086+0.09%10:45
DX.H18.EMar 2018 (E)92.94092.94092.94093.344+0.444+0.48%set 15:04
$ INDEX (TAS) (NYBOT:DXT)
MarketContractOpenHighLowLastChangePctTime
AUSTRALIAN $/NZ $ (NYBOT:AR)
MarketContractOpenHighLowLastChangePctTime
AR.U17.ESep 2017 (E)1.077451.077751.077151.08030+0.00320+0.30%set 15:35
AR.Z17.EDec 2017 (E)1.08091.08091.08091.0809+0.0033+0.31%set 15:35
AR.H18.EMar 2018 (E)1.08161.08161.08161.0816+0.0035+0.32%set 15:35
BRITISH POUND/$ (SMALL) (NYBOT:MP)
MarketContractOpenHighLowLastChangePctTime
MP.U17.ESep 2017 (E)1.28811.28881.28761.2888+0.0011+0.09%10:56
MP.Z17.EDec 2017 (E)1.32641.32641.32641.2916-0.0107-0.83%set 15:35
MP.H18.EMar 2018 (E)1.29581.29581.29581.2958-0.0107-0.83%set 15:35
BRITISH POUND/JAPANESE YEN (NYBOT:SY)
MarketContractOpenHighLowLastChangePctTime
SY.U17.ESep 2017 (E)142.245142.245142.245142.245+0.065+0.05%02:23
SY.Z17.EDec 2017 (E)141.97141.97141.97141.97+0.08+0.06%set 15:35
SY.H18.EMar 2018 (E)141.69141.69141.69141.69+0.09+0.06%set 15:35
BRITISH POUND/SWISS FRANC (NYBOT:SS)
MarketContractOpenHighLowLastChangePctTime
SS.U17.ESep 2017 (E)1.26741.26741.26741.2504-0.0091-0.73%set 15:35
SS.Z17.EDec 2017 (E)1.24681.24681.24681.2468-0.0090-0.72%set 15:35
SS.H18.EMar 2018 (E)1.24271.24271.24271.2427-0.0090-0.72%set 15:35
CANADIAN $/$ (NEW) (NYBOT:KSV)
MarketContractOpenHighLowLastChangePctTime
KSV.U17.ESep 2017 (E)0.784550.788250.784550.78825+0.00415+0.53%set 10:56
KSV.Z17.EDec 2017 (E)0.784800.784800.784800.78480-0.00265-0.34%set 15:35
KSV.H18.EMar 2018 (E)0.785350.785350.785350.78535-0.00260-0.33%set 15:35
CZECH KORUNA (NYBOT:VC)
MarketContractOpenHighLowLastChangePctTime
VC.U17.ESep 2017 (E)22.296522.296522.296522.2410+0.1170+0.53%set 15:35
VC.Z17.EDec 2017 (E)22.094522.094522.094522.0945+0.1185+0.54%set 15:35
VC.H18.EMar 2018 (E)21.939521.939521.939521.9395+0.1195+0.54%set 15:35
EURO/$ (NEW) (NYBOT:KEO)
MarketContractOpenHighLowLastChangePctTime
KEO.U17.ESep 2017 (E)1.175701.177351.170401.17355-0.00190-0.16%10:56
KEO.Z17.EDec 2017 (E)1.184501.184501.184501.18125-0.00510-0.43%set 15:35
KEO.H18.EMar 2018 (E)1.18761.18761.18761.1876-0.0051-0.43%set 15:35
EURO/AUSTRALIAN $ (NEW) (NYBOT:KRA)
MarketContractOpenHighLowLastChangePctTime
KRA.U17.ESep 2017 (E)1.49211.49211.49101.4913-0.0128-0.85%09:33
KRA.Z17.EDec 2017 (E)1.51331.51331.51331.5133+0.0013+0.09%set 15:35
KRA.H18.EMar 2018 (E)1.52301.52301.52301.5230+0.0011+0.07%set 15:35
EURO/BRITISH POUND (NEW) (NYBOT:KGB)
MarketContractOpenHighLowLastChangePctTime
KGB.U17.ESep 2017 (E)0.907000.910450.906600.91285+0.00385+0.42%set 15:35
KGB.Z17.EDec 2017 (E)0.914550.914550.914550.91455+0.00380+0.42%set 15:35
KGB.H18.EMar 2018 (E)0.91650.91650.91650.9165+0.0038+0.41%set 15:35
EURO/HUNGARIAN FORINT (NYBOT:HR)
MarketContractOpenHighLowLastChangePctTime
HR.U17.ESep 2017 (E)304.54304.77304.31304.47+0.09+0.03%set 15:35
HR.Z17.EDec 2017 (E)304.71304.71304.71304.71+0.11+0.04%set 15:35
HR.H18.EMar 2018 (E)305.05305.05305.05305.05+0.12+0.04%set 15:35
EURO/JAPANESE YEN (NEW) (NYBOT:KEJ)
MarketContractOpenHighLowLastChangePctTime
KEJ.U17.ESep 2017 (E)130.125130.130129.675129.675-0.105-0.08%06:29
KEJ.Z17.EDec 2017 (E)129.84129.84129.84129.84+0.59+0.45%set 15:35
KEJ.H18.EMar 2018 (E)129.86129.86129.86129.86+0.59+0.45%set 15:35
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
MarketContractOpenHighLowLastChangePctTime
KOL.U17.ESep 2017 (E)9.37809.42459.37809.3555-0.0175-0.19%set 15:35
KOL.Z17.EDec 2017 (E)9.38459.38459.38459.3845-0.0170-0.18%set 15:35
KOL.H18.EMar 2018 (E)9.41659.41659.41659.4165-0.0165-0.18%set 15:35
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
MarketContractOpenHighLowLastChangePctTime
KRK.U17.ESep 2017 (E)9.55709.55709.48609.4835-0.0750-0.79%set 15:35
KRK.Z17.EDec 2017 (E)9.48059.48059.48059.4805-0.0755-0.80%set 15:35
KRK.H18.EMar 2018 (E)9.48059.48059.48059.4805-0.0740-0.78%set 15:35
HUNGARIAN FORINT (NYBOT:VU)
MarketContractOpenHighLowLastChangePctTime
VU.U17.ESep 2017 (E)259.910259.910259.910259.025+1.185+0.46%set 15:35
VU.Z17.EDec 2017 (E)257.960257.960257.960257.960+1.205+0.47%set 15:35
VU.H18.EMar 2018 (E)256.860256.860256.860256.860+1.195+0.47%set 15:35
ISRAELI SHEKEL/$ (NYBOT:ILS)
MarketContractOpenHighLowLastChangePctTime
ILS.U17.ESep 2017 (E)0.278280.278310.278250.27680-0.00263-0.95%set 15:35
ILS.Z17.EDec 2017 (E)0.277850.277850.277850.27785-0.00265-0.95%set 15:35
ILS.H18.EMar 2018 (E)0.278950.278950.278950.27895-0.00267-0.96%set 15:35
JAPANESE YEN/$ (NEW) (NYBOT:KSN)
MarketContractOpenHighLowLastChangePctTime
KSN.U17.ESep 2017 (E)0.0091220.0091440.0091220.009057-0.000080-0.88%set 15:35
KSN.Z17.EDec 2017 (E)0.0090980.0090980.0090980.009098-0.000080-0.88%set 15:35
KSN.H18.EMar 2018 (E)0.0091450.0091450.0091450.009145-0.000081-0.89%set 15:35
MSCI PAN EURO INDEX (MINI) (NYBOT:MPP)
MarketContractOpenHighLowLastChangePctTime
MPP.U17.ESep 2017 (E)1176.51176.51176.51176.5+2.1+0.18%set 16:08
MPP.Z17.EDec 2017 (E)1176.51176.51176.51176.5+2.1+0.18%set 16:08
MPP.H18.EMar 2018 (E)1176.51176.51176.51176.5+2.1+0.18%set 16:08
NEW ZEALAND $/YEN (NYBOT:ZJ)
MarketContractOpenHighLowLastChangePctTime
ZJ.U17.ESep 2017 (E)80.1880.1880.1880.18+0.31+0.39%05:27
ZJ.Z17.EDec 2017 (E)79.38079.38079.38079.380+0.055+0.07%set 15:35
ZJ.H18.EMar 2018 (E)78.83578.83578.83578.835+0.050+0.06%set 15:35
NORWEGIAN KRONE (NYBOT:NT)
MarketContractOpenHighLowLastChangePctTime
NT.U17.ESep 2017 (E)7.956957.957157.956857.95925+0.01960+0.25%set 15:35
NT.Z17.EDec 2017 (E)7.944707.944707.944707.94470+0.02015+0.25%set 15:35
NT.H18.EMar 2018 (E)7.928957.928957.928957.92895+0.02005+0.25%set 15:35
NORWEGIAN KRONE/SWEDISH KRONA (NYBOT:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.U17.ESep 2017 (E)1.025201.025351.024101.01350-0.00650-0.64%set 15:35
NJ.Z17.EDec 2017 (E)1.01001.01001.01001.0100-0.0065-0.64%set 15:35
NJ.H18.EMar 2018 (E)1.0071.0071.0071.007-0.006-0.60%set 15:35
POLISH ZLOTY/$ (NYBOT:PLN)
MarketContractOpenHighLowLastChangePctTime
PLN.U17.ESep 2017 (E)0.274220.274520.273950.27350-0.00144-0.53%set 15:35
PLN.Z17.EDec 2017 (E)0.273500.273500.273500.27350-0.00144-0.53%set 15:35
PLN.H18.EMar 2018 (E)0.273520.273520.273520.27352-0.00144-0.53%set 15:35
POLISH ZLOTY/EURO (NYBOT:PLE)
MarketContractOpenHighLowLastChangePctTime
PLE.U17.ESep 2017 (E)0.233280.233300.233080.23268-0.00022-0.09%set 15:35
PLE.Z17.EDec 2017 (E)0.231540.231540.231540.23154-0.00022-0.10%set 15:35
PLE.H18.EMar 2018 (E)0.230320.230320.230320.23032-0.00022-0.10%set 15:35
RUBLE-$ (NYBOT:KRU)
MarketContractOpenHighLowLastChangePctTime
KRU.Q17.EAug 2017 (E)0.0167050.0167050.0167050.016705+0.000005+0.03%set 15:35
KRU.U17.ESep 2017 (E)0.0166150.0166150.0166150.016615+0.000015+0.09%set 15:35
KRU.V17.EOct 2017 (E)0.0165150.0165150.0165150.016515+0.000015+0.09%set 15:35
STERLING/NORWAY KRONE (NYBOT:PK)
MarketContractOpenHighLowLastChangePctTime
PK.U17.ESep 2017 (E)10.3337510.3347510.3337510.24900-0.05975-0.58%set 15:35
PK.Z17.EDec 2017 (E)10.2615010.2615010.2615010.26150-0.05875-0.57%set 15:35
PK.H18.EMar 2018 (E)10.2742510.2742510.2742510.27425-0.05875-0.57%set 15:35
SWEDISH KRONA (NYBOT:KX)
MarketContractOpenHighLowLastChangePctTime
KX.U17.ESep 2017 (E)8.060008.090008.060008.06775-0.02940-0.36%set 15:35
KX.Z17.EDec 2017 (E)8.025708.025708.025708.02570-0.02905-0.36%set 15:35
KX.H18.EMar 2018 (E)7.982757.982757.982757.98275-0.02815-0.35%set 15:35
TURKISH LIRA/EURO (NYBOT:ETR)
MarketContractOpenHighLowLastChangePctTime
ETR.U17.ESep 2017 (E)0.237340.237340.237220.23818+0.00031+0.13%set 15:35
ETR.Z17.EDec 2017 (E)0.230940.230940.230940.23094+0.00029+0.13%set 15:35
ETR.H18.EMar 2018 (E)0.224000.224000.224000.22400+0.00025+0.11%set 15:35
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYBOT:CC)
MarketContractOpenHighLowLastChangePctTime
CC.U17.ESep 2017 (E)1859187518291839-26-1.41%10:57
CC.Z17.EDec 2017 (E)1858188518321840-25-1.35%10:57
CC.H18.EMar 2018 (E)1872190318511858-26-1.39%10:57
COFFEE (NYBOT:KC)
MarketContractOpenHighLowLastChangePctTime
KC.U17.ESep 2017 (E)132.85133.55130.00131.40-0.60-0.45%10:56
KC.Z17.EDec 2017 (E)136.55137.05133.60134.90-0.65-0.48%10:57
KC.H18.EMar 2018 (E)139.90140.60137.25138.60-0.50-0.36%10:56
COFFEE (TAS) (NYBOT:KCT)
MarketContractOpenHighLowLastChangePctTime
KCT.U17.ESep 2017 (E)0.050.050.050.00-0.050.00%set 13:31
COTTON #2 (NYBOT:CT)
MarketContractOpenHighLowLastChangePctTime
CT.V17.EOct 2017 (E)68.2968.2967.6767.68-0.82-1.21%set 14:24
CT.Z17.EDec 2017 (E)67.2267.4066.8366.88-0.28-0.42%10:57
CT.H18.EMar 2018 (E)67.0467.1866.7166.75-0.23-0.34%10:57
COTTON #2 (TAS) (NYBOT:CTT)
MarketContractOpenHighLowLastChangePctTime
CTT.Z17:H18.EDec 2017/Mar 2018 Spread0.010.010.010.00+0.02+200.00%set 14:24
ORANGE JUICE-A (NYBOT:OJ)
MarketContractOpenHighLowLastChangePctTime
OJ.U17.ESep 2017 (E)139.50141.75139.35141.40+2.10+1.51%10:57
OJ.X17.ENov 2017 (E)135.55137.60135.10136.30+0.60+0.44%10:55
OJ.F18.EJan 2018 (E)137.95137.95136.10136.60+0.30+0.22%set 10:55
ORANGE JUICE-A (TAS) (NYBOT:OJT)
MarketContractOpenHighLowLastChangePctTime
OJT.U17.ESep 2017 (E)0.150.150.150.00-0.15-100.00%set 13:33
SUGAR #11 WORLD (NYBOT:SB)
MarketContractOpenHighLowLastChangePctTime
SB.V17.EOct 2017 (E)13.2013.4213.0513.10-0.03-0.23%10:57
SB.H18.EMar 2018 (E)14.0014.2013.8613.94-0.01-0.07%10:57
SB.K18.EMay 2018 (E)14.3014.4714.1314.19-0.05-0.35%10:51
SUGAR #16 (NYBOT:SF)
MarketContractOpenHighLowLastChangePctTime
SF.X17.ENov 2017 (E)25.0025.0025.0024.90+0.04+0.16%set 13:12
SF.F18.EJan 2018 (E)25.2525.2525.2525.300.000.00%set 13:12
SF.H18.EMar 2018 (E)26.5026.5026.5025.71-0.01-0.04%set 13:12
Indexes
View all months of INO Indexes
MSCI ACWI NTR INDEX (MINI) (NYBOT:MMW)
MarketContractOpenHighLowLastChangePctTime
MMW.U17.ESep 2017 (E)226.60226.60226.60226.60-0.15-0.07%set 16:08
MMW.Z17.EDec 2017 (E)227.25227.25227.25227.25-0.15-0.07%set 16:08
MMW.H18.EMar 2018 (E)227.975227.975227.975227.975-0.125-0.05%set 16:08
MSCI EAFE INDEX (MINI) (NYBOT:MFS)
MarketContractOpenHighLowLastChangePctTime
MFS.U17.ESep 2017 (E)1929.51931.01926.71930.5+9.3+0.48%10:57
MFS.Z17.EDec 2017 (E)1920.01920.01920.01920.0-2.2-0.11%set 16:08
MFS.H18.EMar 2018 (E)1918.31918.31918.31918.3-2.2-0.11%set 16:08
MSCI EM ASIA NTR INDEX (MINI) (NYBOT:ASN)
MarketContractOpenHighLowLastChangePctTime
ASN.U17.ESep 2017 (E)524.3524.3524.3524.3+0.8+0.15%set 16:08
ASN.Z17.EDec 2017 (E)525.8525.8525.8525.8+0.8+0.15%set 16:08
ASN.H18.EMar 2018 (E)527.5527.5527.5527.5+0.8+0.15%set 16:08
MSCI WORLD INDEX (MINI) (NYBOT:MWL)
MarketContractOpenHighLowLastChangePctTime
MWL.U17.ESep 2017 (E)1931.21932.11930.51949.9-1.4-0.07%set 16:08
MWL.Z17.EDec 2017 (E)1947.81947.81947.81947.8-1.4-0.07%set 16:08
MWL.H18.EMar 2018 (E)1946.51946.51946.51946.5-1.4-0.07%set 16:08
RUSSELL 1000 (MINI) (NYBOT:RF)
MarketContractOpenHighLowLastChangePctTime
RF.U17.ESep 2017 (E)1367.11368.41365.81368.2+4.6+0.34%10:57
RF.Z17.EDec 2017 (E)1363.11363.11363.11363.1+1.0+0.07%set 16:47
RF.H18.EMar 2018 (E)1362.11362.11362.11362.1+1.0+0.07%set 16:47
RUSSELL 1000 GROWTH INDEX MINI (NYBOT:RG)
MarketContractOpenHighLowLastChangePctTime
RG.U17.ESep 2017 (E)1230.21233.01229.21232.4+4.1+0.33%10:57
RG.Z17.EDec 2017 (E)1196.41196.41196.41227.3+1.1+0.09%set 16:47
RG.H18.EMar 2018 (E)1193.21193.21193.21226.3+1.1+0.09%set 16:47
RUSSELL 1000 VALUE INDEX MINI (NYBOT:RV)
MarketContractOpenHighLowLastChangePctTime
RV.U17.ESep 2017 (E)1143.51144.31142.71143.4+3.6+0.32%10:57
RV.Z17.EDec 2017 (E)1138.81138.81138.81138.8-1.0-0.09%set 16:47
RV.H18.EMar 2018 (E)1137.81137.81137.81137.8-1.0-0.09%set 16:47
RUSSELL 2000 (MINI) (NYBOT:TF)
MarketContractOpenHighLowLastChangePctTime
TF.U17.ESep 2017 (E)1381.01389.11379.91387.4+5.9+0.43%10:57
TF.Z17.EDec 2017 (E)1394.71395.01383.81380.7-11.7-0.85%set 16:47
TF.H18.EMar 2018 (E)1386.01386.01386.01379.7-11.7-0.84%set 16:47
Metals
View all months of INO Metals
1000 OZ MINI SILVER (NYBOT:YI)
MarketContractOpenHighLowLastChangePctTime
YI.Q17.EAug 2017 (E)16.69016.69016.69016.690-0.403-2.41%set 14:46
YI.U17.ESep 2017 (E)16.64016.89116.60916.891+0.177+1.07%10:52
YI.V17.EOct 2017 (E)16.74416.74416.74416.744-0.398-2.38%set 14:46
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright INO.com, Inc. All Rights Reserved.