S&P 500
2919.37
-10.30 -0.35%
Dow Indu
26562.05
-181.45 -0.68%
Nasdaq
7996.89
+9.93 +0.12%
Crude Oil
72.12
+0.04 +0.06%
Gold
1198.805
+2.395 +0.20%
Euro
1.175640
+0.001390 +0.12%
US Dollar
94.276
+0.021 +0.02%
Weak

IntercontinentalExchange/NY Board (NYBOT)

Currencies
View all months of INO Currencies
BRITISH POUND/JAPANESE YEN (NYBOT:SY)
MarketContractOpenHighLowLastChangePctTime
SY.Z18.EDec 2018 (E)146.83146.83146.83147.50+0.67+0.46%set 02:58
SY.H19.EMar 2019 (E)147.06147.06147.06147.06+0.67+0.46%set 15:37
SY.M19.EJun 2019 (E)146.61146.61146.61146.61+0.69+0.47%set 15:37
BRITISH POUND/SWISS FRANC (NYBOT:SS)
MarketContractOpenHighLowLastChangePctTime
SS.Z18.EDec 2018 (E)1.24991.25691.24991.2589+0.0100+0.80%set 10:36
SS.H19.EMar 2019 (E)1.25301.25301.25301.2530+0.0099+0.80%set 15:37
SS.M19.EJun 2019 (E)1.24761.24761.24761.2476+0.0100+0.81%set 15:37
CZECH KORUNA (NYBOT:VC)
MarketContractOpenHighLowLastChangePctTime
VC.Z18.EDec 2018 (E)21.697521.697521.697521.7200-0.0105-0.05%set 15:37
VC.H19.EMar 2019 (E)21.599021.599021.599021.5990-0.0135-0.06%set 15:37
VC.M19.EJun 2019 (E)21.528521.528521.528521.5285-0.0010-0.00%set 15:37
EURO/$ (NEW) (NYBOT:KEO)
MarketContractOpenHighLowLastChangePctTime
KEO.Z18.EDec 2018 (E)1.181201.189301.180401.18225-0.00030-0.03%15:59
KEO.H19.EMar 2019 (E)1.193451.193451.193451.19345+0.00110+0.09%set 15:37
KEO.M19.EJun 2019 (E)1.203301.203301.203301.20330+0.00105+0.09%set 15:37
EURO/AUSTRALIAN $ (NEW) (NYBOT:KRA)
MarketContractOpenHighLowLastChangePctTime
KRA.Z18.EDec 2018 (E)1.62561.62671.62561.6303+0.0073+0.45%set 04:20
KRA.H19.EMar 2019 (E)1.64211.64211.64211.6421+0.0074+0.45%set 15:37
KRA.M19.EJun 2019 (E)1.65311.65311.65311.6531+0.0073+0.44%set 15:37
EURO/HUNGARIAN FORINT (NYBOT:HR)
MarketContractOpenHighLowLastChangePctTime
HR.Z18.EDec 2018 (E)324.210324.210324.210323.980-0.505-0.16%set 04:54
HR.H19.EMar 2019 (E)324.425324.425324.425324.425-0.480-0.15%set 15:37
HR.M19.EJun 2019 (E)325.12325.12325.12325.12-0.55-0.17%set 15:37
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
MarketContractOpenHighLowLastChangePctTime
KOL.Z18.EDec 2018 (E)9.59459.59459.59459.6015-0.0040-0.04%set 15:37
KOL.H19.EMar 2019 (E)9.64009.64009.64009.6400-0.0045-0.05%set 15:37
KOL.M19.EJun 2019 (E)9.68009.68009.68009.6800-0.0055-0.06%set 15:37
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
MarketContractOpenHighLowLastChangePctTime
KRK.Z18.EDec 2018 (E)10.336510.362010.330010.3355+0.0110+0.11%set 14:07
KRK.H19.EMar 2019 (E)10.335510.335510.335510.3355+0.0120+0.12%set 15:37
KRK.M19.EJun 2019 (E)10.340510.340510.340510.3405+0.0110+0.11%set 15:37
HUNGARIAN FORINT (NYBOT:VU)
MarketContractOpenHighLowLastChangePctTime
VU.Z18.EDec 2018 (E)274.890274.890273.360273.720-0.675-0.25%set 08:59
VU.H19.EMar 2019 (E)271.830271.830271.830271.830-0.665-0.24%set 15:37
VU.M19.EJun 2019 (E)270.185270.185270.185270.185-0.700-0.26%set 15:37
ISRAELI SHEKEL/$ (NYBOT:ILS)
MarketContractOpenHighLowLastChangePctTime
ILS.Z18.EDec 2018 (E)0.2824250.2824250.2819750.281240-0.000320-0.11%set 15:37
ILS.H19.EMar 2019 (E)0.283180.283180.283180.28318-0.00034-0.12%set 15:37
ILS.M19.EJun 2019 (E)0.285200.285200.285200.28520-0.00033-0.12%set 15:37
MSCI PAN EURO INDEX (MINI) (NYBOT:MPP)
MarketContractOpenHighLowLastChangePctTime
MPP.U18.ESep 2018 (E)1189.341189.341189.341189.34+8.04+0.68%set 17:20
MPP.Z18.EDec 2018 (E)1183.01183.01183.01183.0-6.3-0.53%set 17:20
MPP.H19.EMar 2019 (E)1183.01183.01183.01183.0-6.3-0.53%set 17:20
NEW ZEALAND $/YEN (NYBOT:ZJ)
MarketContractOpenHighLowLastChangePctTime
ZJ.Z18.EDec 2018 (E)74.69574.71074.67574.450-0.265-0.35%set 06:06
ZJ.H19.EMar 2019 (E)73.9473.9473.9473.94-0.26-0.35%set 15:37
ZJ.M19.EJun 2019 (E)73.47573.47573.47573.475-0.255-0.35%set 15:37
NORWEGIAN KRONE (NYBOT:NT)
MarketContractOpenHighLowLastChangePctTime
NT.Z18.EDec 2018 (E)8.098508.117008.097008.11225-0.01055-0.13%set 15:00
NT.H19.EMar 2019 (E)8.077558.077558.077558.07755-0.01110-0.14%set 15:37
NT.M19.EJun 2019 (E)8.044408.044408.044408.04440-0.01165-0.14%set 15:37
NORWEGIAN KRONE/SWEDISH KRONA (NYBOT:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.Z18.EDec 2018 (E)1.07441.07441.07441.0765+0.0015+0.14%set 15:37
NJ.H19.EMar 2019 (E)1.07201.07201.07201.0720+0.0015+0.14%set 15:37
NJ.M19.EJun 2019 (E)1.06801.06801.06801.0680+0.0015+0.14%set 15:37
POLISH ZLOTY/$ (NYBOT:PLN)
MarketContractOpenHighLowLastChangePctTime
PLN.Z18.EDec 2018 (E)0.273150.274000.273150.27426+0.00102+0.37%set 08:33
PLN.H19.EMar 2019 (E)0.275040.275040.275040.27504+0.00104+0.38%set 15:37
PLN.M19.EJun 2019 (E)0.275800.275800.275800.27580+0.00102+0.37%set 15:37
POLISH ZLOTY/EURO (NYBOT:PLE)
MarketContractOpenHighLowLastChangePctTime
PLE.Z18.EDec 2018 (E)0.231550.231550.231250.23172+0.00066+0.29%set 15:37
PLE.H19.EMar 2019 (E)0.230460.230460.230460.23046+0.00066+0.29%set 15:37
PLE.M19.EJun 2019 (E)0.229200.229200.229200.22920+0.00064+0.28%set 15:37
STERLING/NORWAY KRONE (NYBOT:PK)
MarketContractOpenHighLowLastChangePctTime
PK.Z18.EDec 2018 (E)10.6640010.6640010.6640010.68150+0.01875+0.18%set 15:37
PK.H19.EMar 2019 (E)10.6865010.6865010.6865010.68650+0.01675+0.16%set 15:37
PK.M19.EJun 2019 (E)10.693510.693510.693510.6935+0.0175+0.16%set 15:37
SWEDISH KRONA (NYBOT:KX)
MarketContractOpenHighLowLastChangePctTime
KX.Z18.EDec 2018 (E)8.731008.748508.731008.73210+0.00155+0.02%set 03:00
KX.H19.EMar 2019 (E)8.660258.660258.660258.66025+0.00225+0.03%set 15:37
KX.M19.EJun 2019 (E)8.59338.59338.59338.5933+0.0015+0.02%set 15:37
TURKISH LIRA/EURO (NYBOT:ETR)
MarketContractOpenHighLowLastChangePctTime
ETR.Z18.EDec 2018 (E)0.125100.125100.125100.13045+0.00344+2.71%set 15:37
ETR.H19.EMar 2019 (E)0.121750.121750.121750.12175+0.00312+2.63%set 15:37
ETR.M19.EJun 2019 (E)0.113600.113600.113600.11360+0.00322+2.92%set 15:37
U.S $ INDEX (NYBOT:DX)
MarketContractOpenHighLowLastChangePctTime
DX.Z18.EDec 2018 (E)93.82093.86593.78593.865+0.090+0.10%21:46
DX.H19.EMar 2019 (E)93.30593.31593.30593.315+0.055+0.06%21:39
DX.M19.EJun 2019 (E)92.42092.82092.42092.760-0.013-0.01%set 15:07
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYBOT:CC)
MarketContractOpenHighLowLastChangePctTime
CC.Z18.EDec 2018 (E)2160225821562222+55+2.55%13:29
CC.H19.EMar 2019 (E)2189227721862241+45+2.06%13:29
CC.K19.EMay 2019 (E)2202228822002255+45+2.05%13:29
COFFEE (NYBOT:KC)
MarketContractOpenHighLowLastChangePctTime
KC.Z18.EDec 2018 (E)99.70100.1097.8598.10-1.80-1.81%13:29
KC.H19.EMar 2019 (E)103.0103.4101.3101.4-1.9-1.84%13:29
KC.K19.EMay 2019 (E)105.55105.85103.70103.80-1.95-1.85%13:29
COTTON #2 (NYBOT:CT)
MarketContractOpenHighLowLastChangePctTime
CT.V18.EOct 2018 (E)79.1879.4479.1078.73-0.55-0.70%set 14:22
CT.Z18.EDec 2018 (E)78.5879.0078.5878.62+0.04+0.05%21:33
CT.H19.EMar 2019 (E)78.9979.3378.9779.33+0.37+0.47%21:11
COTTON #2 (TAS) (NYBOT:CTT)
MarketContractOpenHighLowLastChangePctTime
CTT.Z18.EDec 2018 (E)0.010.010.010.01-0.04-400.00%14:13
CTT.H19.EMar 2019 (E)0.010.010.010.01+0.020.00%14:04
CTT.Z18:H19.EDec 2018/Mar 2019 Spread0.010.010.010.000.000.00%set 14:10
ORANGE JUICE-A (NYBOT:OJ)
MarketContractOpenHighLowLastChangePctTime
OJ.X18.ENov 2018 (E)147.40148.05146.20147.35+0.10+0.07%13:59
OJ.F19.EJan 2019 (E)147.70147.95146.85147.95+0.25+0.17%13:59
OJ.H19.EMar 2019 (E)147.30148.20147.15148.20+0.40+0.27%13:54
ORANGE JUICE-A (TAS) (NYBOT:OJT)
MarketContractOpenHighLowLastChangePctTime
OJT.X18.ENov 2018 (E)0.100.100.100.10-0.15-150.00%10:57
SUGAR #11-WORLD (NYBOT:SB)
MarketContractOpenHighLowLastChangePctTime
SB.V18.EOct 2018 (E)10.8510.8610.2710.41-0.43-3.96%set 12:59
SB.H19.EMar 2019 (E)11.6811.7011.1111.26-0.42-3.59%set 12:59
SB.K19.EMay 2019 (E)11.8011.8111.2711.39-0.41-3.48%set 12:59
SUGAR #16 (NYBOT:SF)
MarketContractOpenHighLowLastChangePctTime
SF.X18.ENov 2018 (E)25.3525.3525.3525.36-0.03-0.12%set 10:45
SF.F19.EJan 2019 (E)25.4325.4325.4325.450.000.00%set 13:08
SF.H19.EMar 2019 (E)25.6025.6025.6025.64-0.01-0.04%set 13:08
Indexes
View all months of INO Indexes
MSCI ACWI NTR INDEX (MINI) (NYBOT:MMW)
MarketContractOpenHighLowLastChangePctTime
MMW.U18.ESep 2018 (E)250.100250.100250.100257.140+0.615+0.24%set 17:20
MMW.Z18.EDec 2018 (E)257.275257.275257.275257.275-1.275-0.49%set 17:20
MMW.H19.EMar 2019 (E)258.7258.7258.7258.7-1.3-0.50%set 17:20
MSCI EAFE INDEX (MINI) (NYBOT:MFS)
MarketContractOpenHighLowLastChangePctTime
MFS.U18.ESep 2018 (E)1992.501992.501987.001994.96+2.36+0.12%set 17:02
MFS.Z18.EDec 2018 (E)1993.91997.21986.21987.6-8.7-0.44%set 16:14
MFS.H19.EMar 2019 (E)1989.71989.71989.71989.7-10.0-0.50%set 17:02
MSCI EM ASIA NTR INDEX (MINI) (NYBOT:ASN)
MarketContractOpenHighLowLastChangePctTime
ASN.U18.ESep 2018 (E)548.9548.9548.9548.9+6.5+1.18%set 17:20
ASN.Z18.EDec 2018 (E)544.6544.6544.6544.6-7.3-1.32%set 17:20
ASN.H19.EMar 2019 (E)547.6547.6547.6547.6-7.4-1.33%set 17:20
MSCI WORLD INDEX (MINI) (NYBOT:MWL)
MarketContractOpenHighLowLastChangePctTime
MWL.U18.ESep 2018 (E)2193.002193.002190.902200.01+0.010.00%set 17:20
MWL.Z18.EDec 2018 (E)2194.02194.02194.02194.2-9.1-0.41%set 12:07
MWL.H19.EMar 2019 (E)2197.42197.42197.42197.4-9.3-0.42%set 17:20
Metals
View all months of INO Metals
1000 OZ MINI SILVER (NYBOT:YI)
MarketContractOpenHighLowLastChangePctTime
YI.U18.ESep 2018 (E)14.11214.11214.07214.251-0.018-0.13%set 14:16
YI.V18.EOct 2018 (E)14.20014.20014.20014.256-0.016-0.11%set 14:16
YI.Z18.EDec 2018 (E)14.29714.30014.26614.266-0.075-0.52%20:56
GOLD (MINI) (NYBOT:YG)
MarketContractOpenHighLowLastChangePctTime
YG.U18.ESep 2018 (E)1231.91233.81218.21199.3+3.1+0.26%set 14:16
YG.V18.EOct 2018 (E)1192.51198.61191.81194.5-2.1-0.18%16:10
YG.Z18.EDec 2018 (E)1202.11202.11201.01201.0-3.4-0.28%20:57
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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