S&P 500
2664.11
+4.12 +0.15%
Dow Indu
24504.80
+118.77 +0.48%
Nasdaq
6861.16
-13.92 -0.20%
Crude Oil
57.49
+0.35 +0.61%
Gold
1241.300
-3.165 -0.25%
Euro
1.174405
-0.001450 -0.12%
US Dollar
94.012
-0.085 -0.09%
Strong

IntercontinentalExchange/NY Board (NYBOT)

Currencies
View all months of INO Currencies
AUSTRALIAN $/$ (NEW) (NYBOT:KAU)
MarketContractOpenHighLowLastChangePctTime
KAU.Z17.EDec 2017 (E)0.752900.753750.752900.75580+0.00270+0.36%set 15:45
KAU.H18.EMar 2018 (E)0.75350.75760.75350.7554+0.0026+0.34%set 15:45
KAU.M18.EJun 2018 (E)0.75540.75540.75540.7554+0.0027+0.36%set 15:45
AUSTRALIAN $/NZ $ (NYBOT:AR)
MarketContractOpenHighLowLastChangePctTime
AR.Z17.EDec 2017 (E)1.110651.110651.110651.08970+0.00060+0.06%set 15:45
AR.H18.EMar 2018 (E)1.08801.09101.08781.0905+0.0004+0.04%set 15:45
AR.M18.EJun 2018 (E)1.09111.09111.09111.0911+0.0004+0.04%set 15:45
BRITISH POUND/$ (SMALL) (NYBOT:MP)
MarketContractOpenHighLowLastChangePctTime
MP.Z17.EDec 2017 (E)1.33611.33611.33611.3361+0.0043+0.32%04:31
MP.H18.EMar 2018 (E)1.33771.33771.33771.3377+0.0010+0.07%03:51
MP.M18.EJun 2018 (E)1.34101.34101.34101.3410-0.0022-0.16%set 15:45
BRITISH POUND/JAPANESE YEN (NYBOT:SY)
MarketContractOpenHighLowLastChangePctTime
SY.Z17.EDec 2017 (E)152.285152.285151.690151.240-0.180-0.12%set 15:45
SY.H18.EMar 2018 (E)150.96150.96150.96150.96-0.17-0.11%set 15:45
SY.M18.EJun 2018 (E)150.63150.63150.63150.63-0.16-0.11%set 15:45
BRITISH POUND/SWISS FRANC (NYBOT:SS)
MarketContractOpenHighLowLastChangePctTime
SS.Z17.EDec 2017 (E)1.334351.334351.334351.32110-0.00120-0.09%set 15:45
SS.H18.EMar 2018 (E)1.328951.329151.328601.31620-0.00080-0.06%set 15:45
SS.M18.EJun 2018 (E)1.3111.3111.3111.311-0.001-0.08%set 15:45
CANADIAN $/$ (NEW) (NYBOT:KSV)
MarketContractOpenHighLowLastChangePctTime
KSV.Z17.EDec 2017 (E)0.780050.780050.776150.77695-0.00125-0.16%set 15:45
KSV.H18.EMar 2018 (E)0.779400.779400.779400.77815-0.00120-0.15%set 15:45
KSV.M18.EJun 2018 (E)0.779100.779100.779100.77910-0.00115-0.15%set 15:45
CZECH KORUNA (NYBOT:VC)
MarketContractOpenHighLowLastChangePctTime
VC.Z17.EDec 2017 (E)21.280021.281021.276021.8390+0.1195+0.55%set 15:45
VC.H18.EMar 2018 (E)21.526521.625021.523021.6330+0.1515+0.70%set 15:45
VC.M18.EJun 2018 (E)21.543521.543521.543521.5435+0.1410+0.65%set 15:45
EURO/$ (NEW) (NYBOT:KEO)
MarketContractOpenHighLowLastChangePctTime
KEO.Z17.EDec 2017 (E)1.178251.178251.172501.17415-0.00415-0.35%set 15:45
KEO.H18.EMar 2018 (E)1.183901.183901.182001.18315+0.00140+0.12%set 05:48
KEO.M18.EJun 2018 (E)1.188801.188801.188801.18880-0.00475-0.40%set 15:45
EURO/AUSTRALIAN $ (NEW) (NYBOT:KRA)
MarketContractOpenHighLowLastChangePctTime
KRA.Z17.EDec 2017 (E)1.56221.56221.55381.5535-0.0121-0.78%set 15:45
KRA.H18.EMar 2018 (E)1.56441.56441.56441.5644-0.0116-0.74%set 15:45
KRA.M18.EJun 2018 (E)1.57371.57371.57371.5737-0.0120-0.76%set 15:45
EURO/HUNGARIAN FORINT (NYBOT:HR)
MarketContractOpenHighLowLastChangePctTime
HR.Z17.EDec 2017 (E)313.320313.320313.320314.130-0.615-0.20%set 15:45
HR.H18.EMar 2018 (E)314.820314.820314.820314.545-0.515-0.16%set 15:45
HR.M18.EJun 2018 (E)314.84314.84314.84314.84-0.48-0.15%set 15:45
EURO/JAPANESE YEN (NEW) (NYBOT:KEJ)
MarketContractOpenHighLowLastChangePctTime
KEJ.Z17.EDec 2017 (E)133.20133.20133.20133.34-0.14-0.11%set 15:45
KEJ.H18.EMar 2018 (E)133.71133.71133.71133.46-0.47-0.35%set 15:45
KEJ.M18.EJun 2018 (E)133.54133.54133.54133.54-0.45-0.34%set 15:45
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
MarketContractOpenHighLowLastChangePctTime
KOL.Z17.EDec 2017 (E)9.77459.77459.75859.7995-0.0730-0.74%set 15:45
KOL.H18.EMar 2018 (E)9.86459.86459.86459.8330-0.0720-0.73%set 15:45
KOL.M18.EJun 2018 (E)9.86409.86409.86409.8640-0.0725-0.73%set 15:45
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
MarketContractOpenHighLowLastChangePctTime
KRK.Z17.EDec 2017 (E)10.026010.03059.90259.8925-0.1215-1.23%set 15:45
KRK.H18.EMar 2018 (E)9.90909.90909.90459.9050+0.0150+0.15%set 05:59
KRK.M18.EJun 2018 (E)9.88859.88859.88859.8885-0.1210-1.22%set 15:45
HUNGARIAN FORINT (NYBOT:VU)
MarketContractOpenHighLowLastChangePctTime
VU.Z17.EDec 2017 (E)267.060267.770267.060267.535+0.585+0.22%set 15:45
VU.H18.EMar 2018 (E)266.17266.17266.17266.17+0.62+0.23%set 15:45
VU.M18.EJun 2018 (E)264.845264.845264.845264.845+0.660+0.25%set 15:45
ISRAELI SHEKEL/$ (NYBOT:ILS)
MarketContractOpenHighLowLastChangePctTime
ILS.Z17.EDec 2017 (E)0.284180.284180.284180.28183-0.00154-0.55%set 15:45
ILS.H18.EMar 2018 (E)0.285400.285400.285000.28294-0.00153-0.54%set 15:45
ILS.M18.EJun 2018 (E)0.284170.284170.284170.28417-0.00154-0.54%set 15:45
JAPANESE YEN/$ (NEW) (NYBOT:KSN)
MarketContractOpenHighLowLastChangePctTime
KSN.Z17.EDec 2017 (E)0.0088940.0089270.0088800.008806-0.000006-0.07%set 15:45
KSN.H18.EMar 2018 (E)0.0088690.0088690.0088690.008869+0.000015+0.17%05:06
KSN.M18.EJun 2018 (E)0.0089020.0089020.0089020.008902-0.000005-0.06%set 15:45
MSCI PAN EURO INDEX (MINI) (NYBOT:MPP)
MarketContractOpenHighLowLastChangePctTime
MPP.Z17.EDec 2017 (E)1225.51225.51225.51225.5+8.0+0.65%set 16:28
MPP.H18.EMar 2018 (E)1218.41218.41218.41218.4+0.9+0.07%set 16:28
MPP.M18.EJun 2018 (E)1218.41218.41218.41218.4+0.9+0.07%set 16:28
NORWEGIAN KRONE (NYBOT:NT)
MarketContractOpenHighLowLastChangePctTime
NT.Z17.EDec 2017 (E)8.385308.385308.354608.34585-0.02725-0.33%set 15:45
NT.H18.EMar 2018 (E)8.320858.320858.320858.32085-0.02780-0.33%set 15:45
NT.M18.EJun 2018 (E)8.29748.29748.29748.2974-0.0276-0.33%set 15:45
NORWEGIAN KRONE/SWEDISH KRONA (NYBOT:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.Z17.EDec 2017 (E)1.00841.01021.00841.0095-0.0050-0.50%set 15:45
NJ.H18.EMar 2018 (E)1.015651.016551.015651.00600-0.00450-0.45%set 15:45
NJ.M18.EJun 2018 (E)1.00251.00251.00251.0025-0.0050-0.50%set 15:45
POLISH ZLOTY/$ (NYBOT:PLN)
MarketContractOpenHighLowLastChangePctTime
PLN.Z17.EDec 2017 (E)0.279900.279900.278570.27882-0.00168-0.60%set 15:45
PLN.H18.EMar 2018 (E)0.279500.279500.279050.27940-0.00164-0.59%set 15:45
PLN.M18.EJun 2018 (E)0.279520.279520.279520.27952-0.00162-0.58%set 15:45
POLISH ZLOTY/EURO (NYBOT:PLE)
MarketContractOpenHighLowLastChangePctTime
PLE.Z17.EDec 2017 (E)0.237460.237870.237460.23746-0.00044-0.19%set 15:45
PLE.H18.EMar 2018 (E)0.236800.236800.236800.23642-0.00046-0.19%set 15:45
PLE.M18.EJun 2018 (E)0.235120.235120.235120.23512-0.00042-0.18%set 15:45
RUBLE-$ (NYBOT:KRU)
MarketContractOpenHighLowLastChangePctTime
KRU.Z17.EDec 2017 (E)0.0168650.0168650.0168650.016865-0.000080-0.47%set 15:45
KRU.F18.EJan 2018 (E)0.0167950.0167950.0167950.016795-0.000080-0.48%set 15:45
KRU.G18.EFeb 2018 (E)0.0167250.0167250.0167250.016725-0.000075-0.45%set 15:45
STERLING/NORWAY KRONE (NYBOT:PK)
MarketContractOpenHighLowLastChangePctTime
PK.Z17.EDec 2017 (E)11.1920011.1920011.1920011.11500-0.05725-0.51%set 15:45
PK.H18.EMar 2018 (E)11.122511.122511.122511.1225-0.0555-0.50%set 15:45
PK.M18.EJun 2018 (E)11.1267511.1267511.1267511.12675-0.05550-0.50%set 15:45
SWEDISH KRONA (NYBOT:KX)
MarketContractOpenHighLowLastChangePctTime
KX.Z17.EDec 2017 (E)8.51858.51858.51858.4253-0.0680-0.81%set 15:45
KX.H18.EMar 2018 (E)8.36898.36898.36898.3689-0.0685-0.82%set 15:45
KX.M18.EJun 2018 (E)8.318108.318108.318108.31810-0.06835-0.82%set 15:45
SWISS FRANC/JAPANESE YEN (NEW) (NYBOT:KZY)
MarketContractOpenHighLowLastChangePctTime
KZY.Z17.EDec 2017 (E)113.530113.530113.530114.480-0.035-0.03%set 15:45
KZY.H18.EMar 2018 (E)114.54114.54114.54114.54-0.16-0.14%06:06
KZY.M18.EJun 2018 (E)114.900114.900114.900114.900-0.035-0.03%set 15:45
TURKISH LIRA/EURO (NYBOT:ETR)
MarketContractOpenHighLowLastChangePctTime
ETR.Z17.EDec 2017 (E)0.220600.220960.220600.22114+0.00017+0.08%set 15:45
ETR.H18.EMar 2018 (E)0.214080.214080.213970.21368+0.00006+0.03%set 15:45
ETR.M18.EJun 2018 (E)0.206490.206490.206490.20649+0.00004+0.02%set 15:45
U.S $ INDEX (NYBOT:DX)
MarketContractOpenHighLowLastChangePctTime
DX.Z17.EDec 2017 (E)94.01594.06593.87594.000-0.080-0.09%06:07
DX.H18.EMar 2018 (E)93.64093.68593.50593.615-0.085-0.09%06:03
DX.M18.EJun 2018 (E)93.22093.26092.98593.380+0.220+0.24%set 15:06
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYBOT:CC)
MarketContractOpenHighLowLastChangePctTime
CC.Z17.EDec 2017 (E)1856188418561872-45-2.40%set 11:57
CC.H18.EMar 2018 (E)1878188018641866-1-0.05%06:06
CC.K18.EMay 2018 (E)1874187518641866+1+0.05%06:02
COFFEE (NYBOT:KC)
MarketContractOpenHighLowLastChangePctTime
KC.Z17.EDec 2017 (E)121.00121.00121.00117.05-1.95-1.67%set 13:32
KC.H18.EMar 2018 (E)119.30119.80119.00119.50+1.05+0.88%06:06
KC.K18.EMay 2018 (E)121.70122.00121.20121.80+1.15+0.95%06:03
COTTON #2 (NYBOT:CT)
MarketContractOpenHighLowLastChangePctTime
CT.H18.EMar 2018 (E)72.9173.8572.9173.76+0.85+1.16%06:05
CT.K18.EMay 2018 (E)73.5274.3773.5274.29+0.79+1.07%06:05
CT.N18.EJul 2018 (E)73.8774.6973.8774.60+0.73+0.99%set 06:05
COTTON #2 (TAS) (NYBOT:CTT)
MarketContractOpenHighLowLastChangePctTime
CTT.H18.EMar 2018 (E)-0.01-0.01-0.01-0.020.00%10:00
CTT.K18.EMay 2018 (E)0.030.030.030.030.000.00%14:13
ORANGE JUICE-A (NYBOT:OJ)
MarketContractOpenHighLowLastChangePctTime
OJ.F18.EJan 2018 (E)150.00152.20149.55149.95-1.20-0.80%set 13:35
OJ.H18.EMar 2018 (E)151.00152.00149.90150.25-1.65-1.10%set 13:35
OJ.K18.EMay 2018 (E)151.50152.25150.50150.75-1.70-1.13%set 13:35
SUGAR #11-WORLD (NYBOT:SB)
MarketContractOpenHighLowLastChangePctTime
SB.H18.EMar 2018 (E)13.9314.0213.8913.92+0.15+1.08%06:07
SB.K18.EMay 2018 (E)13.8313.9013.8013.80+0.11+0.80%06:06
SB.N18.EJul 2018 (E)13.8913.9313.8413.84+0.09+0.65%06:06
SUGAR #16 (NYBOT:SF)
MarketContractOpenHighLowLastChangePctTime
SF.F18.EJan 2018 (E)27.527.527.526.70.00.00%set 13:06
SF.H18.EMar 2018 (E)27.027.027.026.9-0.1-0.37%set 13:10
SF.K18.EMay 2018 (E)27.2327.2327.2327.00-0.23-0.86%set 13:10
Indexes
View all months of INO Indexes
MSCI ACWI NTR INDEX (MINI) (NYBOT:MMW)
MarketContractOpenHighLowLastChangePctTime
MMW.Z17.EDec 2017 (E)242.875242.875242.875242.875+0.275+0.11%set 16:28
MMW.H18.EMar 2018 (E)243.75243.75243.75243.75+0.30+0.12%set 16:28
MMW.M18.EJun 2018 (E)244.7244.7244.7244.7+0.3+0.12%set 16:28
MSCI EAFE INDEX (MINI) (NYBOT:MFS)
MarketContractOpenHighLowLastChangePctTime
MFS.Z17.EDec 2017 (E)2017.12020.42013.12019.1+2.9+0.14%set 16:28
MFS.H18.EMar 2018 (E)2020.72022.32015.12021.1+3.2+0.16%set 16:28
MFS.M18.EJun 2018 (E)1998.11998.11998.11998.1+3.2+0.16%set 16:28
MSCI EM ASIA NTR INDEX (MINI) (NYBOT:ASN)
MarketContractOpenHighLowLastChangePctTime
ASN.Z17.EDec 2017 (E)565.5565.5565.5565.5-4.8-0.85%set 16:28
ASN.H18.EMar 2018 (E)567.5567.5567.5567.5-4.8-0.85%set 16:28
ASN.M18.EJun 2018 (E)569.8569.8569.8569.8-4.8-0.84%set 16:28
RUSSELL 1000 (MINI) (NYBOT:RF)
MarketContractOpenHighLowLastChangePctTime
RF.Z17.EDec 2017 (E)1474.51478.61474.51475.7+1.4+0.09%set 16:27
RF.H18.EMar 2018 (E)1479.61479.61479.61477.4+1.6+0.11%set 16:27
RF.M18.EJun 2018 (E)1478.41478.41478.41478.4+2.1+0.14%set 16:27
RUSSELL 1000 GROWTH INDEX MINI (NYBOT:RG)
MarketContractOpenHighLowLastChangePctTime
RG.Z17.EDec 2017 (E)1346.81346.81345.41346.5-0.6-0.04%set 16:27
RG.H18.EMar 2018 (E)1350.11350.71350.11349.5-0.1-0.01%set 16:27
RG.M18.EJun 2018 (E)1350.51350.51350.51350.5-0.1-0.01%set 16:27
RUSSELL 1000 VALUE INDEX MINI (NYBOT:RV)
MarketContractOpenHighLowLastChangePctTime
RV.Z17.EDec 2017 (E)1215.21219.51214.71217.5+3.2+0.26%set 16:27
RV.H18.EMar 2018 (E)1215.61216.81215.61218.0+3.5+0.29%set 16:27
RV.M18.EJun 2018 (E)1218.51218.51218.51218.5+3.8+0.31%set 16:27
RUSSELL 2000 (MINI) (NYBOT:TF)
MarketContractOpenHighLowLastChangePctTime
TF.Z17.EDec 2017 (E)1515.81515.81509.61515.7-0.4-0.03%06:06
TF.H18.EMar 2018 (E)1518.01519.51512.61518.9-0.5-0.03%06:06
TF.M18.EJun 2018 (E)1504.01504.01504.01520.9-5.3-0.35%set 16:27
Metals
View all months of INO Metals
1000 OZ MINI SILVER (NYBOT:YI)
MarketContractOpenHighLowLastChangePctTime
YI.Z17.EDec 2017 (E)16.36216.36216.36215.582-0.115-0.74%set 14:13
YI.F18.EJan 2018 (E)17.21717.21917.21715.593-0.117-0.75%set 14:13
YI.G18.EFeb 2018 (E)15.63015.63015.63015.630-0.118-0.75%set 14:13
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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