S&P 500
2082.00
+13.24 +0.64%
Dow Indu
17776.79
+93.21 +0.53%
Nasdaq
4998.13
+6.19 +0.12%
Crude Oil
52.80
+0.27 +0.51%
Gold
1155.03
-13.98 -1.20%
Euro
1.096450
-0.007050 -0.64%
US Dollar
96.649
+0.391 +0.50%
Strong

IntercontinentalExchange/NY Board (NYBOT)

Currencies
View all months of INO Currencies
$ INDEX (NYBOT:DX)
MarketContractOpenHighLowLastChangePctTime
DX.U15.ESep 2015 (E)96.50097.45096.49096.855+0.378+0.39%15:28
DX.Z15.EDec 2015 (E)96.90097.82096.86097.200+0.368+0.38%15:25
DX.H16.EMar 2016 (E)97.58098.02597.33097.731+0.609+0.63%set 09:05
AUSTRALIAN $/CANADIAN $ (NYBOT:AS)
MarketContractOpenHighLowLastChangePctTime
AS.U15.ESep 2015 (E)0.94600.94600.94600.9460-0.0087-0.92%set 15:49
AS.Z15.EDec 2015 (E)0.94240.94240.94240.9424-0.0088-0.93%set 15:49
AS.H16.EMar 2016 (E)0.93870.93870.93870.9387-0.0087-0.93%set 15:49
BRITISH POUND/JAPANESE YEN (NYBOT:SY)
MarketContractOpenHighLowLastChangePctTime
SY.U15.ESep 2015 (E)189.66189.66189.44189.44-1.34-0.70%06:14
SY.Z15.EDec 2015 (E)190.36190.36190.36190.36-0.98-0.51%set 15:49
SY.H16.EMar 2016 (E)189.80189.80189.80189.80-0.99-0.52%set 15:49
BRITISH POUND/SWISS FRANC (NYBOT:SS)
MarketContractOpenHighLowLastChangePctTime
SS.U15.ESep 2015 (E)1.466951.467051.451501.46680-0.00070-0.05%set 15:49
SS.Z15.EDec 2015 (E)1.45971.45971.45971.4597-0.0010-0.07%set 15:49
SS.H16.EMar 2016 (E)1.45221.45221.45221.4522-0.0012-0.08%set 15:49
CZECH KORUNA (NYBOT:VC)
MarketContractOpenHighLowLastChangePctTime
VC.U15.ESep 2015 (E)23.88823.92623.88824.569+0.011+0.04%set 15:49
VC.Z15.EDec 2015 (E)24.511024.511024.511024.5110+0.0095+0.04%set 15:49
VC.H16.EMar 2016 (E)24.447524.447524.447524.4475+0.0085+0.03%set 15:49
EURO/AUSTRALIAN $ (NEW) (NYBOT:KRA)
MarketContractOpenHighLowLastChangePctTime
KRA.U15.ESep 2015 (E)1.47001.47001.47001.4807+0.0194+1.31%set 15:49
KRA.Z15.EDec 2015 (E)1.49001.49001.49001.4900+0.0196+1.32%set 15:49
KRA.H16.EMar 2016 (E)1.49951.49951.49951.4995+0.0196+1.31%set 15:49
EURO/BRITISH POUND (NEW) (NYBOT:KGB)
MarketContractOpenHighLowLastChangePctTime
KGB.U15.ESep 2015 (E)0.712000.712000.712000.70905-0.00260-0.37%set 15:49
KGB.Z15.EDec 2015 (E)0.710550.710550.710550.71055-0.00260-0.37%set 15:49
KGB.H16.EMar 2016 (E)0.712350.712350.712350.71235-0.00260-0.36%set 15:49
EURO/JAPANESE YEN (NEW) (NYBOT:KEJ)
MarketContractOpenHighLowLastChangePctTime
KEJ.U15.ESep 2015 (E)135.305135.590135.090135.270-1.190-0.88%set 15:49
KEJ.Z15.EDec 2015 (E)135.26135.26135.26135.26-1.20-0.89%set 15:49
KEJ.H16.EMar 2016 (E)135.21135.21135.21135.21-1.19-0.88%set 15:49
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
MarketContractOpenHighLowLastChangePctTime
KOL.U15.ESep 2015 (E)8.77808.77808.77808.9480+0.0795+0.89%set 15:49
KOL.Z15.EDec 2015 (E)8.9758.9758.9758.975+0.079+0.88%set 15:49
KOL.H16.EMar 2016 (E)9.0019.0019.0019.001+0.080+0.89%set 15:49
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
MarketContractOpenHighLowLastChangePctTime
KRK.U15.ESep 2015 (E)9.24409.24409.24409.3475-0.0180-0.19%set 15:49
KRK.Z15.EDec 2015 (E)9.34059.34059.34059.3405-0.0170-0.18%set 15:49
KRK.H16.EMar 2016 (E)9.33459.33459.33459.3345-0.0180-0.19%set 15:49
HUNGARIAN FORINT (NYBOT:VU)
MarketContractOpenHighLowLastChangePctTime
VU.U15.ESep 2015 (E)276.12276.18276.08286.63+2.15+0.75%set 15:49
VU.Z15.EDec 2015 (E)286.68286.68286.68286.68+2.12+0.74%set 15:49
VU.H16.EMar 2016 (E)286.830286.830286.830286.830+2.175+0.76%set 15:49
NEW ZEALAND $/YEN (NYBOT:ZJ)
MarketContractOpenHighLowLastChangePctTime
ZJ.U15.ESep 2015 (E)80.84081.23580.84081.335-0.765-0.94%set 15:49
ZJ.Z15.EDec 2015 (E)80.65580.65580.65580.655-0.755-0.94%set 15:49
ZJ.H16.EMar 2016 (E)79.95579.95579.95579.955-0.740-0.93%set 15:49
NORWEGIAN KRONE (NYBOT:NT)
MarketContractOpenHighLowLastChangePctTime
NT.U15.ESep 2015 (E)8.064008.067008.064008.09190+0.09955+1.23%set 15:49
NT.Z15.EDec 2015 (E)8.103758.103758.103758.10375+0.09865+1.22%set 15:49
NT.H16.EMar 2016 (E)8.11038.11038.11038.1103+0.0994+1.23%set 15:49
RUBLE-$ (NYBOT:KRU)
MarketContractOpenHighLowLastChangePctTime
KRU.N15.EJul 2015 (E)0.0175450.0175450.0175450.017545-0.000400-2.28%set 15:49
KRU.Q15.EAug 2015 (E)0.0173450.0173450.0173450.017345-0.000395-2.28%set 15:49
KRU.U15.ESep 2015 (E)0.0171750.0171750.0171750.017175-0.000390-2.27%set 15:49
SOUTH AFRICAN RAND (NYBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.U15.ESep 2015 (E)12.568012.581512.551012.5510+0.1440+1.15%set 15:49
ZR.Z15.EDec 2015 (E)12.7550012.7550012.7550012.75500+0.14475+1.13%set 15:49
ZR.H16.EMar 2016 (E)12.9617512.9617512.9617512.96175+0.14525+1.12%set 15:49
STERLING/CANADIAN $ (NYBOT:PC)
MarketContractOpenHighLowLastChangePctTime
PC.U15.ESep 2015 (E)1.975701.975701.975701.97570+0.01515+0.77%set 15:49
PC.Z15.EDec 2015 (E)1.97631.97631.97631.9763+0.0152+0.77%set 15:49
PC.H16.EMar 2016 (E)1.976051.976051.976051.97605+0.01510+0.76%set 15:49
SWISS FRANC/JAPANESE YEN (NEW) (NYBOT:KZY)
MarketContractOpenHighLowLastChangePctTime
KZY.U15.ESep 2015 (E)130.355130.355129.245129.855-0.205-0.16%15:25
KZY.Z15.EDec 2015 (E)130.41130.41130.41130.41-0.58-0.44%set 15:49
KZY.H16.EMar 2016 (E)130.70130.70130.70130.70-0.57-0.44%set 15:49
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYBOT:CC)
MarketContractOpenHighLowLastChangePctTime
CC.N15.EJul 2015 (E)3294329432853257-28-0.85%set 12:04
CC.U15.ESep 2015 (E)3265327032253250-28-0.86%13:29
CC.Z15.EDec 2015 (E)3259326432203247-24-0.73%13:29
COFFEE (NYBOT:KC)
MarketContractOpenHighLowLastChangePctTime
KC.N15.EJul 2015 (E)130.15130.15130.15122.90-0.40-0.32%set 13:34
KC.U15.ESep 2015 (E)125.55126.25123.65124.30-0.85-0.68%set 13:29
KC.Z15.EDec 2015 (E)129.50130.00127.40128.35-0.60-0.46%set 13:25
COFFEE (TAS) (NYBOT:KCT)
MarketContractOpenHighLowLastChangePctTime
KCT.U15.ESep 2015 (E)0.050.050.050.00+0.050.00%set 13:34
COTTON #2 (NYBOT:CT)
MarketContractOpenHighLowLastChangePctTime
CT.N15.EJul 2015 (E)65.3865.3865.2765.53-0.90-1.34%set 11:12
CT.V15.EOct 2015 (E)67.3068.0067.3066.41-0.87-1.29%set 14:22
CT.Z15.EDec 2015 (E)66.7766.9765.0665.96-0.99-1.48%set 14:17
COTTON #2 (TAS) (NYBOT:CTT)
MarketContractOpenHighLowLastChangePctTime
CTT.Z15.EDec 2015 (E)0.010.010.010.00-0.01-100.00%set 14:22
ORANGE JUICE-A (NYBOT:OJ)
MarketContractOpenHighLowLastChangePctTime
OJ.N15.EJul 2015 (E)115.0115.0114.0124.2+6.2+5.44%set 13:42
OJ.U15.ESep 2015 (E)122.75124.50122.20124.15+2.00+1.64%set 13:41
OJ.X15.ENov 2015 (E)123.65125.35123.50125.30+1.80+1.46%13:56
ORANGE JUICE-A (TAS) (NYBOT:OJT)
MarketContractOpenHighLowLastChangePctTime
SUGAR #11-WORLD (NYBOT:SB)
MarketContractOpenHighLowLastChangePctTime
SB.V15.EOct 2015 (E)12.4712.6912.1912.33-0.15-1.20%set 12:53
SB.H16.EMar 2016 (E)13.6813.8413.4413.57-0.15-1.10%set 12:53
SB.K16.EMay 2016 (E)13.7913.8813.5013.64-0.16-1.16%set 12:53
SUGAR #16 (NYBOT:SF)
MarketContractOpenHighLowLastChangePctTime
SF.U15.ESep 2015 (E)24.8524.8524.8024.85+0.05+0.20%set 13:11
SF.X15.ENov 2015 (E)24.8524.8524.8024.79-0.01-0.04%set 13:11
SF.F16.EJan 2016 (E)24.6524.6524.6524.880.000.00%set 13:11
Indexes
View all months of INO Indexes
MSCI ACWI NTR INDEX (MINI) (NYBOT:MMW)
MarketContractOpenHighLowLastChangePctTime
MMW.U15.ESep 2015 (E)192.35192.35192.35192.35-2.40-1.25%set 16:07
MMW.Z15.EDec 2015 (E)192.35192.35192.35192.35-2.40-1.25%set 16:07
MMW.H16.EMar 2016 (E)192.35192.35192.35192.35-2.40-1.25%set 16:07
MSCI EAFE INDEX (MINI) (NYBOT:MFS)
MarketContractOpenHighLowLastChangePctTime
MFS.U15.ESep 2015 (E)1819.01819.01775.91811.3-0.1-0.01%15:28
MFS.Z15.EDec 2015 (E)1811.41811.41811.41811.4-38.8-2.14%set 16:07
MFS.H16.EMar 2016 (E)1811.41811.41811.41811.4-38.8-2.14%set 16:07
RUSSELL 1000 (MINI) (NYBOT:RF)
MarketContractOpenHighLowLastChangePctTime
RF.U15.ESep 2015 (E)1152.41159.21137.31158.4+5.4+0.47%15:27
RF.Z15.EDec 2015 (E)1149.01149.01149.01149.0-5.5-0.48%set 16:22
RF.H16.EMar 2016 (E)1145.41145.41145.41145.4-5.1-0.45%set 16:22
RUSSELL 1000 GROWTH INDEX MINI (NYBOT:RG)
MarketContractOpenHighLowLastChangePctTime
RG.U15.ESep 2015 (E)994.21000.6982.61000.1+6.0+0.60%15:28
RG.Z15.EDec 2015 (E)991.1991.1991.1991.1-2.5-0.25%set 16:22
RG.H16.EMar 2016 (E)988.1988.1988.1988.1-2.5-0.25%set 16:22
RUSSELL 1000 GROWTH INDEX TIC (NYBOT:RGC)
MarketContractOpenHighLowLastChangePctTime
RUSSELL 1000 VALUE INDEX MINI (NYBOT:RV)
MarketContractOpenHighLowLastChangePctTime
RV.U15.ESep 2015 (E)1002.51011.6991.91011.0+7.0+0.70%15:28
RV.Z15.EDec 2015 (E)1000.71000.71000.71000.7-5.2-0.52%set 16:22
RV.H16.EMar 2016 (E)997.0997.0997.0997.0-5.2-0.52%set 16:22
RUSSELL 2000 (MINI) (NYBOT:TF)
MarketContractOpenHighLowLastChangePctTime
TF.U15.ESep 2015 (E)1248.21253.51220.71244.1-2.0-0.16%15:28
TF.Z15.EDec 2015 (E)1225.01225.01225.01225.0-16.6-1.34%10:28
TF.H16.EMar 2016 (E)1237.11237.11237.11237.1+1.3+0.11%set 16:22
Metals
View all months of INO Metals
1000 OZ MINI SILVER (NYBOT:YI)
MarketContractOpenHighLowLastChangePctTime
YI.N15.EJul 2015 (E)15.52115.54015.47014.950-0.776-4.97%set 14:07
YI.Q15.EAug 2015 (E)16.01016.04216.01014.956-0.784-4.98%set 14:07
YI.U15.ESep 2015 (E)15.69415.70414.64014.999-0.754-4.80%15:27
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.