S&P 500
2103.84
-4.79 -0.23%
Dow Indu
17689.86
-56.12 -0.32%
Nasdaq
5132.10
+3.32 +0.06%
Crude Oil
47.12
-1.71 -3.66%
Gold
1095.48
0.00 0.00%
Euro
1.0984
0.0000 0.00%
US Dollar
97.209
-0.278 -0.36%
Weak

IntercontinentalExchange/NY Board (NYBOT)

Currencies
View all months of INO Currencies
$ INDEX (TAS) (NYBOT:DXT)
MarketContractOpenHighLowLastChangePctTime
AUSTRALIAN $/CANADIAN $ (NYBOT:AS)
MarketContractOpenHighLowLastChangePctTime
AS.U15.ESep 2015 (E)0.95290.95290.95290.9529+0.0073+0.77%set 15:51
AS.Z15.EDec 2015 (E)0.94880.94880.94880.9488+0.0072+0.76%set 15:51
AS.H16.EMar 2016 (E)0.94500.94500.94500.9450+0.0072+0.76%set 15:51
AUSTRALIAN $/NZ $ (NYBOT:AR)
MarketContractOpenHighLowLastChangePctTime
AR.U15.ESep 2015 (E)1.103101.103851.103101.10880+0.00320+0.29%set 15:51
AR.Z15.EDec 2015 (E)1.11091.11091.11091.1109+0.0031+0.28%set 15:51
AR.H16.EMar 2016 (E)1.11311.11311.11311.1131+0.0033+0.30%set 15:51
BRITISH POUND/JAPANESE YEN (NYBOT:SY)
MarketContractOpenHighLowLastChangePctTime
SY.U15.ESep 2015 (E)191.135191.335190.975193.490-0.190-0.10%set 15:51
SY.Z15.EDec 2015 (E)193.11193.11193.11193.11-0.17-0.09%set 15:51
SY.H16.EMar 2016 (E)192.54192.54192.54192.54-0.17-0.09%set 15:51
BRITISH POUND/SWISS FRANC (NYBOT:SS)
MarketContractOpenHighLowLastChangePctTime
SS.U15.ESep 2015 (E)1.514251.514451.514251.50880-0.00210-0.14%set 15:51
SS.Z15.EDec 2015 (E)1.50281.50281.50281.5028-0.0020-0.13%set 15:51
SS.H16.EMar 2016 (E)1.49581.49581.49581.4958-0.0019-0.13%set 15:51
BRITISH POUND/US$ (SMALL) (NYBOT:MP)
MarketContractOpenHighLowLastChangePctTime
MP.U15.ESep 2015 (E)1.56151.56371.56151.5610+0.0015+0.10%set 15:51
MP.Z15.EDec 2015 (E)1.56021.56021.56021.5602+0.0015+0.10%set 15:51
MP.H16.EMar 2016 (E)1.55951.55951.55951.5595+0.0014+0.09%set 15:51
CANADIAN $/$ (NEW) (NYBOT:KSV)
MarketContractOpenHighLowLastChangePctTime
KSV.U15.ESep 2015 (E)0.822750.822750.822750.76360-0.00510-0.67%set 15:51
KSV.Z15.EDec 2015 (E)0.76330.76330.76330.7633-0.0051-0.67%set 15:51
KSV.H16.EMar 2016 (E)0.76330.76330.76330.7633-0.0051-0.67%set 15:51
CZECH KORUNA (NYBOT:VC)
MarketContractOpenHighLowLastChangePctTime
VC.U15.ESep 2015 (E)24.414024.414024.414024.6585-0.0925-0.38%set 15:51
VC.Z15.EDec 2015 (E)24.605024.605024.605024.6050-0.0875-0.36%set 15:51
VC.H16.EMar 2016 (E)24.53524.53524.53524.535-0.087-0.35%set 15:51
EURO/$ (NEW) (NYBOT:KEO)
MarketContractOpenHighLowLastChangePctTime
KEO.U15.ESep 2015 (E)1.094851.111551.094101.09710+0.00655+0.60%set 15:51
KEO.Z15.EDec 2015 (E)1.09881.09881.09881.0988+0.0047+0.43%set 15:51
KEO.H16.EMar 2016 (E)1.10101.10101.10101.1010+0.0047+0.43%set 15:51
EURO/AUSTRALIAN $ (NEW) (NYBOT:KRA)
MarketContractOpenHighLowLastChangePctTime
KRA.U15.ESep 2015 (E)1.49891.49891.49891.5078+0.0050+0.33%set 15:51
KRA.Z15.EDec 2015 (E)1.51731.51731.51731.5173+0.0051+0.34%set 15:51
KRA.H16.EMar 2016 (E)1.52641.52641.52641.5264+0.0050+0.33%set 15:51
EURO/BRITISH POUND (NEW) (NYBOT:KGB)
MarketContractOpenHighLowLastChangePctTime
KGB.U15.ESep 2015 (E)0.71200.71200.71200.7028+0.0023+0.33%set 15:51
KGB.Z15.EDec 2015 (E)0.704250.704250.704250.70425+0.00230+0.33%set 15:51
KGB.H16.EMar 2016 (E)0.70600.70600.70600.7060+0.0024+0.34%set 15:51
EURO/CZECH KORUNA (NYBOT:EZ)
MarketContractOpenHighLowLastChangePctTime
EZ.U15.ESep 2015 (E)27.058027.068027.052027.0535+0.0150+0.06%set 15:51
EZ.Z15.EDec 2015 (E)27.03627.03627.03627.036+0.019+0.07%set 15:51
EZ.H16.EMar 2016 (E)27.012527.012527.012527.0125+0.0190+0.07%set 15:51
EURO/HUNGARIAN FORINT (NYBOT:HR)
MarketContractOpenHighLowLastChangePctTime
HR.U15.ESep 2015 (E)308.390308.390308.390307.465-1.710-0.55%set 15:51
HR.Z15.EDec 2015 (E)308.13308.13308.13308.13-1.70-0.55%set 15:51
HR.H16.EMar 2016 (E)308.93308.93308.93308.93-1.65-0.53%set 15:51
EURO/JAPANESE YEN (NEW) (NYBOT:KEJ)
MarketContractOpenHighLowLastChangePctTime
KEJ.U15.ESep 2015 (E)136.260136.260136.145135.990+0.320+0.24%set 15:51
KEJ.Z15.EDec 2015 (E)136.00136.00136.00136.00+0.33+0.24%set 15:51
KEJ.H16.EMar 2016 (E)135.93135.93135.93135.93+0.33+0.24%set 15:51
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
MarketContractOpenHighLowLastChangePctTime
KOL.U15.ESep 2015 (E)8.88608.88858.88608.9755+0.0420+0.47%set 15:51
KOL.Z15.EDec 2015 (E)9.00359.00359.00359.0035+0.0420+0.47%set 15:51
KOL.H16.EMar 2016 (E)9.0299.0299.0299.029+0.043+0.48%set 15:51
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
MarketContractOpenHighLowLastChangePctTime
KRK.U15.ESep 2015 (E)9.487509.493509.480759.46250+0.02550+0.27%set 15:51
KRK.Z15.EDec 2015 (E)9.45609.45609.45609.4560+0.0265+0.28%set 15:51
KRK.H16.EMar 2016 (E)9.45059.45059.45059.4505+0.0280+0.30%set 15:51
EURO/SWISS FRANC (NEW) (NYBOT:KRZ)
MarketContractOpenHighLowLastChangePctTime
KRZ.U15.ESep 2015 (E)1.06041.06041.06041.0604+0.0021+0.20%set 15:51
KRZ.Z15.EDec 2015 (E)1.05841.05841.05841.0584+0.0021+0.20%set 15:51
KRZ.H16.EMar 2016 (E)1.05601.05601.05601.0560+0.0022+0.21%set 15:51
HUNGARIAN FORINT (NYBOT:VU)
MarketContractOpenHighLowLastChangePctTime
VU.U15.ESep 2015 (E)282.125282.250278.125280.255-2.775-0.99%set 15:51
VU.Z15.EDec 2015 (E)280.425280.425280.425280.425-2.750-0.98%set 15:51
VU.H16.EMar 2016 (E)280.585280.585280.585280.585-2.715-0.97%set 15:51
ISRAELI SHEKEL/$ (NYBOT:ILS)
MarketContractOpenHighLowLastChangePctTime
ILS.U15.ESep 2015 (E)0.2633800.2637850.2633800.264720+0.000240+0.09%set 15:51
ILS.Z15.EDec 2015 (E)0.265000.265000.265000.26500+0.00024+0.09%set 15:51
ILS.H16.EMar 2016 (E)0.265400.265400.265400.26540+0.00024+0.09%set 15:51
JAPANESE YEN/$ (NEW) (NYBOT:KSN)
MarketContractOpenHighLowLastChangePctTime
KSN.U15.ESep 2015 (E)0.0080590.0080650.0080590.008068+0.000016+0.20%set 15:51
KSN.Z15.EDec 2015 (E)0.0080790.0080790.0080790.008079+0.000015+0.19%set 15:51
KSN.H16.EMar 2016 (E)0.0080990.0080990.0080990.008099+0.000015+0.19%set 15:51
MSCI EURO INDEX (MINI) (NYBOT:MEU)
MarketContractOpenHighLowLastChangePctTime
MEU.U15.ESep 2015 (E)1172.01172.01172.01172.0+5.3+0.45%set 16:12
MEU.Z15.EDec 2015 (E)1172.01172.01172.01172.0+5.3+0.45%set 16:12
MEU.H16.EMar 2016 (E)1172.01172.01172.01172.0+5.3+0.45%set 16:12
MSCI PAN EURO INDEX (MINI) (NYBOT:MPP)
MarketContractOpenHighLowLastChangePctTime
MPP.U15.ESep 2015 (E)1261.21261.21261.21261.2-0.6-0.05%set 16:12
MPP.Z15.EDec 2015 (E)1261.21261.21261.21261.2-0.6-0.05%set 16:12
MPP.H16.EMar 2016 (E)1261.21261.21261.21261.2-0.6-0.05%set 16:12
NEW ZEALAND $/YEN (NYBOT:ZJ)
MarketContractOpenHighLowLastChangePctTime
ZJ.U15.ESep 2015 (E)81.00581.00581.00581.340-0.320-0.39%set 15:51
ZJ.Z15.EDec 2015 (E)80.68580.68580.68580.685-0.300-0.37%set 15:51
ZJ.H16.EMar 2016 (E)80.00580.00580.00580.005-0.305-0.38%set 15:51
NORWEGIAN KRONE (NYBOT:NT)
MarketContractOpenHighLowLastChangePctTime
NT.U15.ESep 2015 (E)8.171508.171508.171508.18130+0.00335+0.04%set 15:51
NT.Z15.EDec 2015 (E)8.194058.194058.194058.19405+0.00335+0.04%set 15:51
NT.H16.EMar 2016 (E)8.200758.200758.200758.20075+0.00405+0.05%set 15:51
POLISH ZLOTY/$ (NYBOT:PLN)
MarketContractOpenHighLowLastChangePctTime
PLN.U15.ESep 2015 (E)0.262580.263040.262580.26438+0.00100+0.38%set 15:51
PLN.Z15.EDec 2015 (E)0.263740.263740.263740.26374+0.00100+0.38%set 15:51
PLN.H16.EMar 2016 (E)0.263180.263180.263180.26318+0.00096+0.36%set 15:51
POLISH ZLOTY/EURO (NYBOT:PLE)
MarketContractOpenHighLowLastChangePctTime
PLE.U15.ESep 2015 (E)0.240980.240980.240980.24098-0.00012-0.05%set 15:51
PLE.Z15.EDec 2015 (E)0.240020.240020.240020.24002-0.00012-0.05%set 15:51
PLE.H16.EMar 2016 (E)0.239040.239040.239040.23904-0.00014-0.06%set 15:51
RUBLE-$ (NYBOT:KRU)
MarketContractOpenHighLowLastChangePctTime
KRU.Q15.EAug 2015 (E)0.0161850.0161850.0161850.016185-0.000480-2.97%set 15:51
KRU.U15.ESep 2015 (E)0.016040.016040.016040.01604-0.00048-2.99%set 15:51
KRU.V15.EOct 2015 (E)0.0158650.0158650.0158650.015865-0.000505-3.18%set 15:51
SOUTH AFRICAN RAND (NYBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.U15.ESep 2015 (E)12.846012.846012.700012.7795-0.0245-0.19%set 15:51
ZR.Z15.EDec 2015 (E)12.9870012.9870012.9870012.98700-0.02525-0.19%set 15:51
ZR.H16.EMar 2016 (E)13.2012513.2012513.2012513.20125-0.02200-0.17%set 15:51
STERLING/CANADIAN $ (NYBOT:PC)
MarketContractOpenHighLowLastChangePctTime
PC.U15.ESep 2015 (E)2.044302.044302.044302.04430+0.01555+0.76%set 15:51
PC.Z15.EDec 2015 (E)2.04402.04402.04402.0440+0.0155+0.76%set 15:51
PC.H16.EMar 2016 (E)2.04312.04312.04312.0431+0.0154+0.75%set 15:51
STERLING/NORWAY KRONE (NYBOT:PK)
MarketContractOpenHighLowLastChangePctTime
PK.U15.ESep 2015 (E)12.375512.419012.372512.7710+0.0175+0.14%set 15:51
PK.Z15.EDec 2015 (E)12.7842512.7842512.7842512.78425+0.01750+0.14%set 15:51
PK.H16.EMar 2016 (E)12.7890012.7890012.7890012.78900+0.01775+0.14%set 15:51
SWEDISH KRONA (NYBOT:KX)
MarketContractOpenHighLowLastChangePctTime
KX.U15.ESep 2015 (E)8.503408.503408.503408.62515-0.01340-0.16%set 15:51
KX.Z15.EDec 2015 (E)8.605858.605858.605858.60585-0.01260-0.15%set 15:51
KX.H16.EMar 2016 (E)8.583708.583708.583708.58370-0.01105-0.13%set 15:51
SWISS FRANC/$ (NEW) (NYBOT:KMF)
MarketContractOpenHighLowLastChangePctTime
KMF.U15.ESep 2015 (E)1.052451.052451.049751.03460+0.00240+0.23%set 15:51
KMF.Z15.EDec 2015 (E)1.03821.03821.03821.0382+0.0024+0.23%set 15:51
KMF.H16.EMar 2016 (E)1.04261.04261.04261.0426+0.0023+0.22%set 15:51
SWISS FRANC/JAPANESE YEN (NEW) (NYBOT:KZY)
MarketContractOpenHighLowLastChangePctTime
KZY.U15.ESep 2015 (E)129.140129.140128.275128.240+0.050+0.04%set 15:51
KZY.Z15.EDec 2015 (E)128.50128.50128.50128.50+0.06+0.05%set 15:51
KZY.H16.EMar 2016 (E)128.72128.72128.72128.72+0.05+0.04%set 15:51
TURKISH LIRA/EURO (NYBOT:ETR)
MarketContractOpenHighLowLastChangePctTime
ETR.U15.ESep 2015 (E)0.337900.337900.337530.32468+0.00050+0.16%set 15:51
ETR.Z15.EDec 2015 (E)0.316200.316200.316200.31620+0.00041+0.13%set 15:51
ETR.H16.EMar 2016 (E)0.308040.308040.308040.30804+0.00028+0.09%set 15:51
U.S $ INDEX (NYBOT:DX)
MarketContractOpenHighLowLastChangePctTime
DX.U15.ESep 2015 (E)97.55597.72596.37597.439-0.349-0.36%set 15:15
DX.Z15.EDec 2015 (E)97.79098.01096.72097.761-0.309-0.32%set 15:15
DX.H16.EMar 2016 (E)98.00098.00097.00098.049-0.235-0.24%set 15:15
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYBOT:CC)
MarketContractOpenHighLowLastChangePctTime
CC.U15.ESep 2015 (E)3221324031993209-20-0.62%set 12:06
CC.Z15.EDec 2015 (E)3231324932093221-18-0.56%set 12:06
CC.H16.EMar 2016 (E)3228324932133226-12-0.37%set 12:06
COFFEE (NYBOT:KC)
MarketContractOpenHighLowLastChangePctTime
KC.U15.ESep 2015 (E)125.15127.65124.15125.25+0.35+0.28%set 13:31
KC.Z15.EDec 2015 (E)128.4130.8127.5128.5+0.4+0.31%set 13:31
KC.H16.EMar 2016 (E)131.55134.05131.00132.00+0.45+0.34%set 13:31
COFFEE (TAS) (NYBOT:KCT)
MarketContractOpenHighLowLastChangePctTime
KCT.U15.ESep 2015 (E)0.050.050.050.00-0.10-66.67%set 13:31
COTTON #2 (NYBOT:CT)
MarketContractOpenHighLowLastChangePctTime
CT.V15.EOct 2015 (E)63.8964.2163.8964.01+0.35+0.54%set 14:27
CT.Z15.EDec 2015 (E)63.5064.4863.2764.21+0.66+1.03%set 14:27
CT.H16.EMar 2016 (E)63.4964.3963.2364.20+0.63+0.98%set 14:27
COTTON #2 (TAS) (NYBOT:CTT)
MarketContractOpenHighLowLastChangePctTime
CTT.H16.EMar 2016 (E)0.010.010.010.00+0.02+200.00%set 14:27
ORANGE JUICE-A (NYBOT:OJ)
MarketContractOpenHighLowLastChangePctTime
OJ.U15.ESep 2015 (E)122.90124.90122.40123.60-0.25-0.20%set 13:36
OJ.X15.ENov 2015 (E)125.00125.55123.70124.75-0.40-0.32%set 13:36
OJ.F16.EJan 2016 (E)125.85125.85125.50126.55-0.45-0.36%set 13:36
ORANGE JUICE-A (TAS) (NYBOT:OJT)
MarketContractOpenHighLowLastChangePctTime
SUGAR #11-WORLD (NYBOT:SB)
MarketContractOpenHighLowLastChangePctTime
SB.V15.EOct 2015 (E)11.2711.3311.1211.14-0.13-1.17%set 13:02
SB.H16.EMar 2016 (E)12.5212.5912.3812.40-0.12-0.96%set 13:02
SB.K16.EMay 2016 (E)12.6012.6612.4812.50-0.10-0.80%set 13:02
SUGAR #16 (NYBOT:SF)
MarketContractOpenHighLowLastChangePctTime
SF.U15.ESep 2015 (E)24.1124.1124.1024.05+0.05+0.21%set 13:03
SF.X15.ENov 2015 (E)24.6024.6024.6024.65+0.10+0.41%set 13:03
SF.F16.EJan 2016 (E)25.0025.0025.0024.630.000.00%set 13:03
Indexes
View all months of INO Indexes
MSCI ACWI NTR INDEX (MINI) (NYBOT:MMW)
MarketContractOpenHighLowLastChangePctTime
MMW.U15.ESep 2015 (E)195.00195.00195.00195.00+0.45+0.23%set 16:12
MMW.Z15.EDec 2015 (E)195.00195.00195.00195.00+0.45+0.23%set 16:12
MMW.H16.EMar 2016 (E)195.00195.00195.00195.00+0.45+0.23%set 16:12
MSCI EAFE INDEX (MINI) (NYBOT:MFS)
MarketContractOpenHighLowLastChangePctTime
MFS.U15.ESep 2015 (E)1862.21878.91862.21872.0+12.2+0.65%set 16:12
MFS.Z15.EDec 2015 (E)1872.01872.01872.01872.0+12.2+0.65%set 16:12
MFS.H16.EMar 2016 (E)1872.01872.01872.01872.0+12.2+0.65%set 16:12
RUSSELL 1000 (MINI) (NYBOT:RF)
MarketContractOpenHighLowLastChangePctTime
RF.U15.ESep 2015 (E)1174.31175.31169.31170.5-4.4-0.38%set 16:12
RF.Z15.EDec 2015 (E)1166.51166.51166.51166.5-4.4-0.38%set 16:12
RF.H16.EMar 2016 (E)1162.91162.91162.91162.9-4.4-0.38%set 16:12
RUSSELL 1000 GROWTH INDEX MINI (NYBOT:RG)
MarketContractOpenHighLowLastChangePctTime
RG.U15.ESep 2015 (E)1024.21026.71021.61023.4+1.7+0.17%set 16:12
RG.Z15.EDec 2015 (E)1020.41020.41020.41020.4+1.7+0.17%set 16:12
RG.H16.EMar 2016 (E)1017.41017.41017.41017.4+1.7+0.17%set 16:12
RUSSELL 1000 GROWTH INDEX TIC (NYBOT:RGC)
MarketContractOpenHighLowLastChangePctTime
RUSSELL 1000 VALUE INDEX MINI (NYBOT:RV)
MarketContractOpenHighLowLastChangePctTime
RV.U15.ESep 2015 (E)1011.71014.61008.11009.7-3.9-0.39%set 16:12
RV.Z15.EDec 2015 (E)1006.41006.41006.41006.4-3.9-0.39%set 16:12
RV.H16.EMar 2016 (E)1002.71002.71002.71002.7-3.9-0.39%set 16:12
RUSSELL 2000 (MINI) (NYBOT:TF)
MarketContractOpenHighLowLastChangePctTime
TF.U15.ESep 2015 (E)1227.51242.81224.21235.2+5.8+0.47%set 16:12
TF.Z15.EDec 2015 (E)1218.01220.01218.01230.6+5.3+0.43%set 16:12
TF.H16.EMar 2016 (E)1226.11226.11226.11226.1+5.3+0.43%set 16:12
Metals
View all months of INO Metals
1000 OZ MINI SILVER (NYBOT:YI)
MarketContractOpenHighLowLastChangePctTime
YI.N20.E16.0116.0116.0116.010.00%set 14:11
YI.N15.EJul 2015 (E)14.96714.96714.92314.734+0.103+0.70%set 14:07
YI.Q15.EAug 2015 (E)16.01016.04216.01014.746+0.055+0.37%set 14:11
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

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