S&P 500
2767.78
-1.00 -0.04%
Dow Indu
25444.34
+64.89 +0.26%
Nasdaq
7448.89
-36.25 -0.49%
Crude Oil
69.28
+0.82 +1.18%
Gold
1226.48
0.00 0.00%
Euro
1.15295
0.00000 0.00%
US Dollar
95.665
-0.320 -0.33%
Strong

IntercontinentalExchange/NY Board (NYBOT)

Currencies
View all months of INO Currencies
AUSTRALIAN $/NZ $ (NYBOT:AR)
MarketContractOpenHighLowLastChangePctTime
AR.Z18.EDec 2018 (E)1.08091.08101.08091.0809-0.0044-0.41%set 15:41
AR.H19.EMar 2019 (E)1.08091.08091.08091.0809-0.0046-0.43%set 15:41
AR.M19.EJun 2019 (E)1.08101.08101.08101.0810-0.0044-0.41%set 15:41
BRITISH POUND/$ (SMALL) (NYBOT:MP)
MarketContractOpenHighLowLastChangePctTime
MP.Z18.EDec 2018 (E)1.30621.31301.30481.3099+0.0033+0.25%set 15:41
MP.H19.EMar 2019 (E)1.31671.31671.31671.3167+0.0033+0.25%set 15:41
MP.M19.EJun 2019 (E)1.32311.32311.32311.3231+0.0034+0.26%set 15:41
BRITISH POUND/JAPANESE YEN (NYBOT:SY)
MarketContractOpenHighLowLastChangePctTime
SY.Z18.EDec 2018 (E)146.35146.35146.35146.87+0.90+0.61%set 15:41
SY.H19.EMar 2019 (E)146.41146.41146.41146.41+0.89+0.61%set 15:41
SY.M19.EJun 2019 (E)145.91145.91145.91145.91+0.90+0.62%set 15:41
BRITISH POUND/SWISS FRANC (NYBOT:SS)
MarketContractOpenHighLowLastChangePctTime
SS.Z18.EDec 2018 (E)1.29531.29531.29531.2996+0.0056+0.43%set 15:41
SS.H19.EMar 2019 (E)1.29351.29351.29351.2935+0.0056+0.43%set 15:41
SS.M19.EJun 2019 (E)1.28761.28761.28761.2876+0.0056+0.43%set 15:41
CZECH KORUNA (NYBOT:VC)
MarketContractOpenHighLowLastChangePctTime
VC.Z18.EDec 2018 (E)22.432522.473022.432522.4345-0.1165-0.52%set 15:41
VC.H19.EMar 2019 (E)22.258022.258022.258022.2580-0.1165-0.52%set 15:41
VC.M19.EJun 2019 (E)22.187522.187522.187522.1875-0.1160-0.52%set 15:41
EURO/$ (NEW) (NYBOT:KEO)
MarketContractOpenHighLowLastChangePctTime
KEO.Z18.EDec 2018 (E)1.150501.158251.149401.15610+0.00435+0.38%set 15:41
KEO.H19.EMar 2019 (E)1.166151.166151.166151.16615+0.00440+0.38%set 15:41
KEO.M19.EJun 2019 (E)1.176101.176101.176101.17610+0.00455+0.39%set 15:41
EURO/AUSTRALIAN $ (NEW) (NYBOT:KRA)
MarketContractOpenHighLowLastChangePctTime
KRA.Z18.EDec 2018 (E)1.62151.62151.62151.6233+0.0035+0.22%set 15:41
KRA.H19.EMar 2019 (E)1.63531.63531.63531.6353+0.0036+0.22%set 15:41
KRA.M19.EJun 2019 (E)1.64631.64631.64631.6463+0.0036+0.22%set 15:41
EURO/HUNGARIAN FORINT (NYBOT:HR)
MarketContractOpenHighLowLastChangePctTime
HR.Z18.EDec 2018 (E)323.830324.010323.180323.395-0.480-0.15%set 15:41
HR.H19.EMar 2019 (E)323.625323.625323.625323.625-0.585-0.18%set 15:41
HR.M19.EJun 2019 (E)324.485324.485324.485324.485-0.570-0.18%set 15:41
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
MarketContractOpenHighLowLastChangePctTime
KOL.Z18.EDec 2018 (E)9.47759.49009.47759.4770-0.0270-0.28%set 15:41
KOL.H19.EMar 2019 (E)9.51559.51559.51559.5155-0.0275-0.29%set 15:41
KOL.M19.EJun 2019 (E)9.5579.5579.5579.557-0.026-0.27%set 15:41
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
MarketContractOpenHighLowLastChangePctTime
KRK.Z18.EDec 2018 (E)10.331510.347010.330010.3490-0.0205-0.20%set 15:41
KRK.H19.EMar 2019 (E)10.346510.346510.346510.3465-0.0180-0.17%set 15:41
KRK.M19.EJun 2019 (E)10.352010.352010.352010.3520-0.0185-0.18%set 15:41
HUNGARIAN FORINT (NYBOT:VU)
MarketContractOpenHighLowLastChangePctTime
VU.Z18.EDec 2018 (E)281.240282.110281.240279.720-1.495-0.53%set 15:41
VU.H19.EMar 2019 (E)277.515277.515277.515277.515-1.565-0.56%set 15:41
VU.M19.EJun 2019 (E)275.910275.910275.910275.910-1.545-0.56%set 15:41
MSCI PAN EURO INDEX (MINI) (NYBOT:MPP)
MarketContractOpenHighLowLastChangePctTime
MPP.Z18.EDec 2018 (E)1127.21127.21127.21127.2+1.8+0.16%set 16:16
MPP.H19.EMar 2019 (E)1127.21127.21127.21127.2+1.8+0.16%set 16:16
MPP.M19.EJun 2019 (E)1127.21127.21127.21127.2+1.8+0.16%set 16:16
NEW ZEALAND $/YEN (NYBOT:ZJ)
MarketContractOpenHighLowLastChangePctTime
ZJ.Z18.EDec 2018 (E)73.90573.95573.90573.880+0.695+0.94%set 15:41
ZJ.H19.EMar 2019 (E)73.35573.35573.35573.355+0.685+0.93%set 15:41
ZJ.M19.EJun 2019 (E)72.88572.88572.88572.885+0.680+0.93%set 15:41
NORWEGIAN KRONE (NYBOT:NT)
MarketContractOpenHighLowLastChangePctTime
NT.Z18.EDec 2018 (E)8.25208.25208.19558.1974-0.0548-0.67%set 15:41
NT.H19.EMar 2019 (E)8.159958.159958.159958.15995-0.05430-0.67%set 15:41
NT.M19.EJun 2019 (E)8.126108.126108.126108.12610-0.05385-0.66%set 15:41
NORWEGIAN KRONE/SWEDISH KRONA (NYBOT:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.Z18.EDec 2018 (E)1.09311.09311.09311.0920+0.0010+0.09%set 15:41
NJ.H19.EMar 2019 (E)1.08751.08751.08751.0875+0.0015+0.14%set 15:41
NJ.M19.EJun 2019 (E)1.0831.0831.0831.083+0.001+0.09%set 15:41
POLISH ZLOTY/$ (NYBOT:PLN)
MarketContractOpenHighLowLastChangePctTime
PLN.Z18.EDec 2018 (E)0.266300.268400.266300.26838+0.00178+0.66%set 15:41
PLN.H19.EMar 2019 (E)0.269240.269240.269240.26924+0.00180+0.67%set 15:41
PLN.M19.EJun 2019 (E)0.270060.270060.270060.27006+0.00190+0.70%set 15:41
POLISH ZLOTY/EURO (NYBOT:PLE)
MarketContractOpenHighLowLastChangePctTime
PLE.Z18.EDec 2018 (E)0.232150.232500.232050.23214+0.00066+0.28%set 15:41
PLE.H19.EMar 2019 (E)0.230880.230880.230880.23088+0.00068+0.29%set 15:41
PLE.M19.EJun 2019 (E)0.229620.229620.229620.22962+0.00072+0.31%set 15:41
STERLING/NORWAY KRONE (NYBOT:PK)
MarketContractOpenHighLowLastChangePctTime
PK.Z18.EDec 2018 (E)10.7280010.7380010.7280010.73775-0.04450-0.41%set 15:41
PK.H19.EMar 2019 (E)10.7442510.7442510.7442510.74425-0.04425-0.41%set 15:41
PK.M19.EJun 2019 (E)10.7517510.7517510.7517510.75175-0.04325-0.40%set 15:41
SWEDISH KRONA (NYBOT:KX)
MarketContractOpenHighLowLastChangePctTime
KX.Z18.EDec 2018 (E)9.000009.002008.950008.95175-0.05170-0.58%set 15:41
KX.H19.EMar 2019 (E)8.872358.872358.872358.87235-0.04905-0.55%set 15:41
KX.M19.EJun 2019 (E)8.802058.802058.802058.80205-0.04985-0.57%set 15:41
SWISS FRANC/JAPANESE YEN (NEW) (NYBOT:KZY)
MarketContractOpenHighLowLastChangePctTime
KZY.Z18.EDec 2018 (E)112.970112.970112.950113.010+0.205+0.18%set 15:41
KZY.H19.EMar 2019 (E)113.18113.18113.18113.18+0.19+0.17%set 15:41
KZY.M19.EJun 2019 (E)113.320113.320113.320113.320+0.205+0.18%set 15:41
TURKISH LIRA/EURO (NYBOT:ETR)
MarketContractOpenHighLowLastChangePctTime
ETR.Z18.EDec 2018 (E)0.148900.149050.147200.14757-0.00164-1.11%set 15:41
ETR.H19.EMar 2019 (E)0.138190.138190.138190.13819-0.00117-0.85%set 15:41
ETR.M19.EJun 2019 (E)0.129240.129240.129240.12924-0.00140-1.08%set 15:41
U.S $ INDEX (NYBOT:DX)
MarketContractOpenHighLowLastChangePctTime
DX.Z18.EDec 2018 (E)95.69595.83095.27595.443-0.258-0.27%set 15:26
DX.H19.EMar 2019 (E)95.13595.24594.71594.878-0.303-0.32%set 15:26
DX.M19.EJun 2019 (E)94.45094.45094.45094.353-0.205-0.22%set 15:26
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYBOT:CC)
MarketContractOpenHighLowLastChangePctTime
CC.Z18.EDec 2018 (E)2151218321132162+13+0.60%set 12:05
CC.H19.EMar 2019 (E)2179220421372183+11+0.50%set 12:05
CC.K19.EMay 2019 (E)2192221421492195+10+0.46%set 12:05
COFFEE (NYBOT:KC)
MarketContractOpenHighLowLastChangePctTime
KC.Z18.EDec 2018 (E)121.75125.50120.90122.10+0.05+0.04%set 13:35
KC.H19.EMar 2019 (E)125.45129.20124.65125.90+0.05+0.04%set 13:35
KC.K19.EMay 2019 (E)128.20131.70127.15128.40+0.05+0.04%set 13:35
COTTON #2 (NYBOT:CT)
MarketContractOpenHighLowLastChangePctTime
CT.Z18.EDec 2018 (E)78.1578.1577.5277.92-0.16-0.21%set 14:25
CT.H19.EMar 2019 (E)79.3979.5578.9479.36-0.16-0.20%set 14:25
CT.K19.EMay 2019 (E)80.4080.5180.0080.45-0.10-0.12%set 14:25
COTTON #2 (TAS) (NYBOT:CTT)
MarketContractOpenHighLowLastChangePctTime
CTT.Z18.EDec 2018 (E)0.010.010.010.01-0.01-100.00%14:00
CTT.H19.EMar 2019 (E)0.010.010.010.01-0.02-200.00%14:13
CTT.Z18:H19.EDec 2018/Mar 2019 Spread0.010.010.010.00-0.01-100.00%set 14:25
ORANGE JUICE-A (NYBOT:OJ)
MarketContractOpenHighLowLastChangePctTime
OJ.X18.ENov 2018 (E)143.25143.85138.85139.50-3.80-2.73%set 13:39
OJ.F19.EJan 2019 (E)142.00143.25139.50139.80-2.50-1.79%set 13:39
OJ.H19.EMar 2019 (E)143.05143.45140.25140.40-1.95-1.39%set 13:39
SUGAR #11 WORLD (NYBOT:SB)
MarketContractOpenHighLowLastChangePctTime
SB.H19.EMar 2019 (E)13.8213.9013.6613.89+0.02+0.14%set 13:06
SB.K19.EMay 2019 (E)13.8814.0213.7714.01+0.07+0.50%set 13:06
SB.N19.EJul 2019 (E)13.8814.0713.8014.07+0.12+0.85%set 13:06
SUGAR #16 (NYBOT:SF)
MarketContractOpenHighLowLastChangePctTime
SF.F19.EJan 2019 (E)25.3025.3025.3025.28-0.01-0.04%set 13:06
SF.H19.EMar 2019 (E)25.8725.8925.8725.88+0.01+0.04%set 13:06
SF.K19.EMay 2019 (E)25.7825.7825.7825.98-0.08-0.31%set 13:06
Indexes
View all months of INO Indexes
MSCI ACWI NTR INDEX (MINI) (NYBOT:MMW)
MarketContractOpenHighLowLastChangePctTime
MMW.Z18.EDec 2018 (E)252.000252.000252.000241.9750.0000.00%set 16:16
MMW.H19.EMar 2019 (E)243.350243.350243.350243.350+0.025+0.01%set 16:16
MMW.M19.EJun 2019 (E)245.075245.075245.075245.0750.0000.00%set 16:16
MSCI EAFE INDEX (MINI) (NYBOT:MFS)
MarketContractOpenHighLowLastChangePctTime
MFS.Z18.EDec 2018 (E)1847.91859.51837.31849.9+11.2+0.61%set 16:16
MFS.H19.EMar 2019 (E)1829.21829.21829.21852.0+11.1+0.60%set 16:16
MFS.M19.EJun 2019 (E)1835.01835.01835.01835.0+11.1+0.60%set 16:16
MSCI EM ASIA NTR INDEX (MINI) (NYBOT:ASN)
MarketContractOpenHighLowLastChangePctTime
ASN.Z18.EDec 2018 (E)495.6495.6495.6495.6+1.2+0.24%set 16:16
ASN.H19.EMar 2019 (E)498.4498.4498.4498.4+1.2+0.24%set 16:16
ASN.M19.EJun 2019 (E)501.9501.9501.9501.9+1.2+0.24%set 16:16
MSCI WORLD INDEX (MINI) (NYBOT:MWL)
MarketContractOpenHighLowLastChangePctTime
MWL.Z18.EDec 2018 (E)2068.82068.82058.92064.0+3.3+0.16%set 16:16
MWL.H19.EMar 2019 (E)2067.22067.22067.22067.2+3.3+0.16%set 16:16
MWL.M19.EJun 2019 (E)2065.42065.42065.42065.4+3.3+0.16%set 16:16
Metals
View all months of INO Metals
1000 OZ MINI SILVER (NYBOT:YI)
MarketContractOpenHighLowLastChangePctTime
YI.V18.EOct 2018 (E)14.17014.17014.17014.579+0.046+0.32%set 15:26
YI.Z18.EDec 2018 (E)14.57714.72214.55914.650+0.040+0.27%set 15:26
YI.F19.EJan 2019 (E)14.34614.34614.34614.689+0.045+0.31%set 15:26
GOLD (MINI) (NYBOT:YG)
MarketContractOpenHighLowLastChangePctTime
YG.V18.EOct 2018 (E)1193.91197.91193.91225.3-1.2-0.10%set 15:26
YG.X18.ENov 2018 (E)1197.61197.61197.61226.0-1.4-0.11%set 15:26
YG.Z18.EDec 2018 (E)1227.71232.51225.01228.7-1.7-0.14%set 15:26
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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