S&P 500
2575.21
+13.11 +0.51%
Dow Indu
23328.63
+165.59 +0.71%
Nasdaq
6625.93
+20.86 +0.31%
Crude Oil
51.84
+0.54 +1.04%
Gold
1280.7
-3.1 -0.24%
Euro
1.178250
+0.000195 +0.02%
US Dollar
93.695
+0.540 +0.58%
Strong

IntercontinentalExchange/NY Board (NYBOT)

Currencies
View all months of INO Currencies
AUSTRALIAN $/NZ $ (NYBOT:AR)
MarketContractOpenHighLowLastChangePctTime
AR.Z17.EDec 2017 (E)1.093051.094751.092951.12210+0.00060+0.05%set 15:25
AR.H18.EMar 2018 (E)1.12271.12271.12271.1227+0.0006+0.05%set 15:25
AR.M18.EJun 2018 (E)1.12331.12331.12331.1233+0.0007+0.06%set 15:25
BRITISH POUND/$ (SMALL) (NYBOT:MP)
MarketContractOpenHighLowLastChangePctTime
MP.Z17.EDec 2017 (E)1.31361.31621.31361.3213+0.0035+0.26%set 15:25
MP.H18.EMar 2018 (E)1.32531.32531.32531.3253+0.0035+0.26%set 15:25
MP.M18.EJun 2018 (E)1.32921.32921.32921.3292+0.0035+0.26%set 15:25
BRITISH POUND/JAPANESE YEN (NYBOT:SY)
MarketContractOpenHighLowLastChangePctTime
SY.Z17.EDec 2017 (E)148.30149.09148.30149.62+1.53+1.03%set 15:25
SY.H18.EMar 2018 (E)149.27149.27149.27149.27+1.53+1.02%set 15:25
SY.M18.EJun 2018 (E)148.90148.90148.90148.90+1.52+1.02%set 15:25
BRITISH POUND/SWISS FRANC (NYBOT:SS)
MarketContractOpenHighLowLastChangePctTime
SS.Z17.EDec 2017 (E)1.29951.29951.29951.2967+0.0145+1.12%set 15:25
SS.H18.EMar 2018 (E)1.29171.29171.29171.2917+0.0145+1.12%set 15:25
SS.M18.EJun 2018 (E)1.28691.28691.28691.2869+0.0144+1.12%set 15:25
CZECH KORUNA (NYBOT:VC)
MarketContractOpenHighLowLastChangePctTime
VC.Z17.EDec 2017 (E)21.885521.885521.885521.7260+0.0380+0.17%set 15:25
VC.H18.EMar 2018 (E)21.597521.597521.597521.5975+0.0365+0.17%set 15:25
VC.M18.EJun 2018 (E)21.493521.493521.493521.4935+0.0350+0.16%set 15:25
EURO/$ (NEW) (NYBOT:KEO)
MarketContractOpenHighLowLastChangePctTime
KEO.Z17.EDec 2017 (E)1.184501.185051.181451.18145-0.00510-0.43%set 15:25
KEO.H18.EMar 2018 (E)1.188151.188151.188151.18815-0.00510-0.43%set 15:25
KEO.M18.EJun 2018 (E)1.19501.19501.19501.1950-0.0051-0.43%set 15:25
EURO/HUNGARIAN FORINT (NYBOT:HR)
MarketContractOpenHighLowLastChangePctTime
HR.Z17.EDec 2017 (E)307.40308.15307.38308.05-0.04-0.01%set 15:25
HR.H18.EMar 2018 (E)308.09308.09308.09308.09-0.04-0.01%set 15:25
HR.M18.EJun 2018 (E)308.335308.335308.335308.335-0.020-0.01%set 15:25
EURO/JAPANESE YEN (NEW) (NYBOT:KEJ)
MarketContractOpenHighLowLastChangePctTime
KEJ.Z17.EDec 2017 (E)132.185132.780132.185133.780+0.440+0.33%set 15:25
KEJ.H18.EMar 2018 (E)133.82133.82133.82133.82+0.44+0.33%set 15:25
KEJ.M18.EJun 2018 (E)133.87133.87133.87133.87+0.45+0.34%set 15:25
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
MarketContractOpenHighLowLastChangePctTime
KOL.Z17.EDec 2017 (E)9.43709.43759.42559.4235-0.0010-0.01%set 15:25
KOL.H18.EMar 2018 (E)9.45409.45409.45409.4540-0.0005-0.01%set 15:25
KOL.M18.EJun 2018 (E)9.48409.48409.48409.4840-0.0005-0.01%set 15:25
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
MarketContractOpenHighLowLastChangePctTime
KRK.Z17.EDec 2017 (E)9.64459.64459.63459.6195-0.0100-0.10%set 15:25
KRK.H18.EMar 2018 (E)9.61459.61459.61459.6145-0.0100-0.10%set 15:25
KRK.M18.EJun 2018 (E)9.6149.6149.6149.614-0.010-0.10%set 15:25
HUNGARIAN FORINT (NYBOT:VU)
MarketContractOpenHighLowLastChangePctTime
VU.Z17.EDec 2017 (E)260.550260.705259.875260.745+1.085+0.42%set 15:25
VU.H18.EMar 2018 (E)259.310259.310259.310259.310+1.085+0.42%set 15:25
VU.M18.EJun 2018 (E)258.025258.025258.025258.025+1.090+0.42%set 15:25
ISRAELI SHEKEL/$ (NYBOT:ILS)
MarketContractOpenHighLowLastChangePctTime
ILS.Z17.EDec 2017 (E)0.2855200.2856550.2850050.287160-0.000070-0.02%set 15:25
ILS.H18.EMar 2018 (E)0.288250.288250.288250.28825-0.00007-0.02%set 15:25
ILS.M18.EJun 2018 (E)0.289500.289500.289500.28950-0.00007-0.02%set 15:25
JAPANESE YEN/$ (NEW) (NYBOT:KSN)
MarketContractOpenHighLowLastChangePctTime
KSN.Z17.EDec 2017 (E)0.0088400.0088410.0088290.008831-0.000068-0.77%set 15:25
KSN.H18.EMar 2018 (E)0.0088780.0088780.0088780.008878-0.000068-0.77%set 15:25
KSN.M18.EJun 2018 (E)0.0089270.0089270.0089270.008927-0.000068-0.76%set 15:25
MSCI PAN EURO INDEX (MINI) (NYBOT:MPP)
MarketContractOpenHighLowLastChangePctTime
MPP.Z17.EDec 2017 (E)1219.21219.21219.21219.2+3.0+0.25%set 16:26
MPP.H18.EMar 2018 (E)1219.21219.21219.21219.2+3.0+0.25%set 16:26
MPP.M18.EJun 2018 (E)1219.21219.21219.21219.2+3.0+0.25%set 16:26
NORWEGIAN KRONE (NYBOT:NT)
MarketContractOpenHighLowLastChangePctTime
NT.Z17.EDec 2017 (E)7.95457.98467.95357.9764+0.0336+0.42%set 15:25
NT.H18.EMar 2018 (E)7.95677.95677.95677.9567+0.0334+0.42%set 15:25
NT.M18.EJun 2018 (E)7.936507.936507.936507.93650+0.03325+0.42%set 15:25
NORWEGIAN KRONE/SWEDISH KRONA (NYBOT:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.Z17.EDec 2017 (E)1.023201.023551.022951.02100-0.00050-0.05%set 15:25
NJ.H18.EMar 2018 (E)1.0171.0171.0171.017-0.001-0.10%set 15:25
NJ.M18.EJun 2018 (E)1.01351.01351.01351.0135-0.0010-0.10%set 15:25
POLISH ZLOTY/$ (NYBOT:PLN)
MarketContractOpenHighLowLastChangePctTime
PLN.Z17.EDec 2017 (E)0.279020.279180.278170.27828-0.00100-0.36%set 15:25
PLN.H18.EMar 2018 (E)0.278460.278460.278460.27846-0.00102-0.37%set 15:25
PLN.M18.EJun 2018 (E)0.278640.278640.278640.27864-0.00098-0.35%set 15:25
POLISH ZLOTY/EURO (NYBOT:PLE)
MarketContractOpenHighLowLastChangePctTime
PLE.Z17.EDec 2017 (E)0.235470.235470.235430.23554+0.00016+0.07%set 15:25
PLE.H18.EMar 2018 (E)0.234360.234360.234360.23436+0.00014+0.06%set 15:25
PLE.M18.EJun 2018 (E)0.233180.233180.233180.23318+0.00018+0.08%set 15:25
RUBLE-$ (NYBOT:KRU)
MarketContractOpenHighLowLastChangePctTime
KRU.V17.EOct 2017 (E)0.0174580.0174580.0174580.017458-0.000022-0.13%set 15:59
KRU.X17.ENov 2017 (E)0.0173300.0173300.0173300.017330-0.000025-0.14%set 15:25
KRU.Z17.EDec 2017 (E)0.0172450.0172450.0172450.017245-0.000025-0.14%set 15:25
STERLING/NORWAY KRONE (NYBOT:PK)
MarketContractOpenHighLowLastChangePctTime
PK.Z17.EDec 2017 (E)10.4812510.4812510.4812510.53925+0.07225+0.69%set 15:25
PK.H18.EMar 2018 (E)10.54510.54510.54510.545+0.072+0.68%set 15:25
PK.M18.EJun 2018 (E)10.5492510.5492510.5492510.54925+0.07200+0.68%set 15:25
SWEDISH KRONA (NYBOT:KX)
MarketContractOpenHighLowLastChangePctTime
KX.Z17.EDec 2017 (E)8.124008.150508.124008.14200+0.02645+0.32%set 15:25
KX.H18.EMar 2018 (E)8.09198.09198.09198.0919+0.0261+0.32%set 15:25
KX.M18.EJun 2018 (E)8.045058.045058.045058.04505+0.02580+0.32%set 15:25
SWISS FRANC/JAPANESE YEN (NEW) (NYBOT:KZY)
MarketContractOpenHighLowLastChangePctTime
KZY.Z17.EDec 2017 (E)114.845114.845114.845115.390-0.115-0.10%set 15:25
KZY.H18.EMar 2018 (E)115.560115.560115.560115.560-0.115-0.10%set 15:25
KZY.M18.EJun 2018 (E)115.71115.71115.71115.71-0.11-0.10%set 15:25
TURKISH LIRA/EURO (NYBOT:ETR)
MarketContractOpenHighLowLastChangePctTime
ETR.Z17.EDec 2017 (E)0.226420.226550.226270.22664+0.00036+0.16%set 15:25
ETR.H18.EMar 2018 (E)0.219670.219670.219670.21967+0.00033+0.15%set 15:25
ETR.M18.EJun 2018 (E)0.213010.213010.213010.21301+0.00028+0.13%set 15:25
U.S $ INDEX (NYBOT:DX)
MarketContractOpenHighLowLastChangePctTime
DX.Z17.EDec 2017 (E)93.04593.67592.99593.579+0.455+0.49%set 15:11
DX.H18.EMar 2018 (E)93.05093.36592.95093.289+0.454+0.49%set 15:11
DX.M18.EJun 2018 (E)92.73092.73092.38593.039+0.454+0.49%set 15:11
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYBOT:CC)
MarketContractOpenHighLowLastChangePctTime
CC.Z17.EDec 2017 (E)2155216021222138-19-0.89%set 11:57
CC.H18.EMar 2018 (E)2140214821182132-12-0.57%set 11:57
CC.K18.EMay 2018 (E)2150215721282142-9-0.42%set 11:57
COFFEE (NYBOT:KC)
MarketContractOpenHighLowLastChangePctTime
KC.Z17.EDec 2017 (E)126.95127.95124.00125.25-1.60-1.28%set 13:35
KC.H18.EMar 2018 (E)130.8131.6127.8129.0-1.6-1.24%set 13:35
KC.K18.EMay 2018 (E)133.05134.05130.25131.45-1.60-1.22%set 13:35
COFFEE (TAS) (NYBOT:KCT)
MarketContractOpenHighLowLastChangePctTime
KCT.Z17.EDec 2017 (E)-0.05-0.05-0.05-0.100.00%13:23
KCT.K18.EMay 2018 (E)0.050.050.050.050.000.00%13:23
COTTON #2 (NYBOT:CT)
MarketContractOpenHighLowLastChangePctTime
CT.Z17.EDec 2017 (E)67.3067.5866.8466.88-0.43-0.64%set 14:25
CT.H18.EMar 2018 (E)67.0467.2766.7666.77-0.24-0.36%set 14:25
CT.K18.EMay 2018 (E)68.1268.2567.7667.76-0.26-0.38%set 14:25
COTTON #2 (TAS) (NYBOT:CTT)
MarketContractOpenHighLowLastChangePctTime
CTT.Z17.EDec 2017 (E)-0.01-0.01-0.010.000.00%14:12
CTT.H18.EMar 2018 (E)-0.02-0.02-0.02-0.050.00%14:13
CTT.Z17:H18.EDec 2017/Mar 2018 Spread0.010.010.010.00+0.02+200.00%set 14:22
ORANGE JUICE-A (NYBOT:OJ)
MarketContractOpenHighLowLastChangePctTime
OJ.X17.ENov 2017 (E)152.9157.3152.4156.0+5.1+3.26%set 13:33
OJ.F18.EJan 2018 (E)152.35156.35151.80155.20+4.20+2.69%set 13:33
OJ.H18.EMar 2018 (E)153.50155.75153.50154.60+2.90+1.87%set 13:33
SUGAR #11-WORLD (NYBOT:SB)
MarketContractOpenHighLowLastChangePctTime
SB.H18.EMar 2018 (E)14.1314.2313.9014.00-0.13-0.93%set 13:05
SB.K18.EMay 2018 (E)14.2114.3114.0214.11-0.11-0.78%set 13:05
SB.N18.EJul 2018 (E)14.3514.4314.1514.24-0.10-0.70%set 13:05
SUGAR #16 (NYBOT:SF)
MarketContractOpenHighLowLastChangePctTime
SF.F18.EJan 2018 (E)27.0027.0027.0027.03-0.01-0.04%set 13:06
SF.H18.EMar 2018 (E)2727272700.00%set 13:06
SF.K18.EMay 2018 (E)2727272700.00%set 13:06
Indexes
View all months of INO Indexes
MSCI ACWI NTR INDEX (MINI) (NYBOT:MMW)
MarketContractOpenHighLowLastChangePctTime
MMW.Z17.EDec 2017 (E)237.95237.95237.95237.95+0.30+0.13%set 16:26
MMW.H18.EMar 2018 (E)238.775238.775238.775238.775+0.325+0.14%set 16:26
MMW.M18.EJun 2018 (E)239.675239.675239.675239.675+0.325+0.14%set 16:26
MSCI EAFE INDEX (MINI) (NYBOT:MFS)
MarketContractOpenHighLowLastChangePctTime
MFS.Z17.EDec 2017 (E)2005.82005.81997.11999.9-3.2-0.16%set 16:26
MFS.H18.EMar 2018 (E)1998.21998.21998.21998.2-3.2-0.16%set 16:26
MFS.M18.EJun 2018 (E)1975.21975.21975.21975.2-3.2-0.16%set 16:26
MSCI EM ASIA NTR INDEX (MINI) (NYBOT:ASN)
MarketContractOpenHighLowLastChangePctTime
ASN.Z17.EDec 2017 (E)564.0564.0564.0564.0+3.4+0.60%set 16:26
ASN.H18.EMar 2018 (E)565.9565.9565.9565.9+3.4+0.60%set 16:26
ASN.M18.EJun 2018 (E)568.1568.1568.1568.1+3.5+0.62%set 16:26
RUSSELL 1000 (MINI) (NYBOT:RF)
MarketContractOpenHighLowLastChangePctTime
RF.Z17.EDec 2017 (E)1423.21426.21423.01425.5+6.6+0.46%set 16:22
RF.H18.EMar 2018 (E)1426.51426.51426.51426.5+7.1+0.50%set 16:22
RF.M18.EJun 2018 (E)1426.51426.51426.51426.5+7.1+0.50%set 16:22
RUSSELL 1000 GROWTH INDEX MINI (NYBOT:RG)
MarketContractOpenHighLowLastChangePctTime
RG.Z17.EDec 2017 (E)1279.51284.31279.51292.5+5.8+0.45%set 16:22
RG.H18.EMar 2018 (E)1193.21193.21193.21291.5+5.8+0.45%set 16:22
RG.M18.EJun 2018 (E)1290.51290.51290.51290.5+5.8+0.45%set 16:22
RUSSELL 1000 VALUE INDEX MINI (NYBOT:RV)
MarketContractOpenHighLowLastChangePctTime
RV.Z17.EDec 2017 (E)1181.81181.81181.81185.3+6.5+0.55%set 16:22
RV.H18.EMar 2018 (E)1184.31184.31184.31184.3+6.5+0.55%set 16:22
RV.M18.EJun 2018 (E)1183.31183.31183.31183.3+6.5+0.55%set 16:22
RUSSELL 2000 (MINI) (NYBOT:TF)
MarketContractOpenHighLowLastChangePctTime
TF.Z17.EDec 2017 (E)1503.61514.21502.71510.5+7.2+0.48%set 16:22
TF.H18.EMar 2018 (E)1495.01495.01495.01511.5+7.9+0.52%set 16:22
TF.M18.EJun 2018 (E)1410.01410.01410.01511.5+7.9+0.52%set 16:22
Metals
View all months of INO Metals
1000 OZ MINI SILVER (NYBOT:YI)
MarketContractOpenHighLowLastChangePctTime
YI.V17.EOct 2017 (E)17.50017.50017.50017.022-0.179-1.05%set 14:10
YI.X17.ENov 2017 (E)17.04217.04217.04217.042-0.180-1.06%set 14:10
YI.Z17.EDec 2017 (E)17.27617.29416.95017.078-0.210-1.23%set 14:10
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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