S&P 500
2271.31
+7.62 +0.34%
Dow Indu
19827.25
+94.85 +0.48%
Nasdaq
5554.24
+14.16 +0.26%
Crude Oil
53.21
+1.09 +2.09%
Gold
1209.090
+1.325 +0.11%
Euro
1.070125
+0.001035 +0.10%
US Dollar
100.82
-0.35 -0.35%
Strong

IntercontinentalExchange/NY Board (NYBOT)

Currencies
View all months of INO Currencies
$ INDEX (NYBOT:DX)
MarketContractOpenHighLowLastChangePctTime
DX.H17.EMar 2017 (E)101.195101.485100.675100.770-0.374-0.37%16:55
DX.M17.EJun 2017 (E)100.940101.370100.670100.580-0.459-0.45%set 14:39
DX.U17.ESep 2017 (E)100.605100.605100.605100.455-0.459-0.45%set 15:09
$ INDEX (TAS) (NYBOT:DXT)
MarketContractOpenHighLowLastChangePctTime
AUSTRALIAN $/NZ $ (NYBOT:AR)
MarketContractOpenHighLowLastChangePctTime
AR.H17.EMar 2017 (E)1.054151.054151.054151.05420+0.00220+0.21%set 06:23
AR.M17.EJun 2017 (E)1.05491.05491.05491.0549+0.0022+0.21%set 15:22
AR.U17.ESep 2017 (E)1.05571.05571.05571.0557+0.0020+0.19%set 15:22
BRITISH POUND/$ (SMALL) (NYBOT:MP)
MarketContractOpenHighLowLastChangePctTime
MP.H17.EMar 2017 (E)1.22801.23751.22801.2375+0.0026+0.21%15:47
MP.M17.EJun 2017 (E)1.24251.24251.24251.2425+0.0043+0.35%set 15:22
MP.U17.ESep 2017 (E)1.24601.24601.24601.2460+0.0044+0.35%set 15:22
BRITISH POUND/JAPANESE YEN (NYBOT:SY)
MarketContractOpenHighLowLastChangePctTime
SY.H17.EMar 2017 (E)141.45141.74141.45141.38-0.14-0.10%set 14:20
SY.M17.EJun 2017 (E)141.04141.04141.04141.04-0.14-0.10%set 15:22
SY.U17.ESep 2017 (E)140.67140.67140.67140.67-0.11-0.08%set 15:22
CANADIAN $/$ (NEW) (NYBOT:KSV)
MarketContractOpenHighLowLastChangePctTime
KSV.H17.EMar 2017 (E)0.749100.750150.748500.75170+0.00050+0.07%set 12:10
KSV.M17.EJun 2017 (E)0.75270.75270.75270.7527+0.0005+0.07%set 15:22
KSV.U17.ESep 2017 (E)0.753750.753750.753750.75375+0.00050+0.07%set 15:22
CZECH KORUNA (NYBOT:VC)
MarketContractOpenHighLowLastChangePctTime
VC.H17.EMar 2017 (E)25.397025.410525.378025.1675-0.1015-0.40%set 15:22
VC.M17.EJun 2017 (E)24.885524.885524.885524.8855-0.1010-0.40%set 15:22
VC.U17.ESep 2017 (E)24.66824.66824.66824.668-0.103-0.42%set 15:22
EURO/$ (NEW) (NYBOT:KEO)
MarketContractOpenHighLowLastChangePctTime
KEO.H17.EMar 2017 (E)1.06901.07311.06491.0718+0.0036+0.34%16:29
KEO.M17.EJun 2017 (E)1.078451.078451.078451.07845+0.00475+0.44%set 15:22
KEO.U17.ESep 2017 (E)1.084051.084051.084051.08405+0.00480+0.44%set 15:22
EURO/AUSTRALIAN $ (NEW) (NYBOT:KRA)
MarketContractOpenHighLowLastChangePctTime
KRA.H17.EMar 2017 (E)1.42611.42621.42391.4206+0.0052+0.37%set 15:22
KRA.M17.EJun 2017 (E)1.43091.43091.43091.4309+0.0052+0.36%set 15:22
KRA.U17.ESep 2017 (E)1.44081.44081.44081.4408+0.0054+0.38%set 15:22
EURO/BRITISH POUND (NEW) (NYBOT:KGB)
MarketContractOpenHighLowLastChangePctTime
KGB.H17.EMar 2017 (E)0.870500.870550.870500.86590+0.00090+0.10%set 15:22
KGB.M17.EJun 2017 (E)0.867950.867950.867950.86795+0.00080+0.09%set 15:22
KGB.U17.ESep 2017 (E)0.870000.870000.870000.87000+0.00075+0.09%set 15:22
EURO/CANADIAN $ (NEW) (NYBOT:KEP)
MarketContractOpenHighLowLastChangePctTime
KEP.H17.EMar 2017 (E)1.401651.401651.401651.42740+0.00540+0.38%set 15:22
KEP.M17.EJun 2017 (E)1.43281.43281.43281.4328+0.0054+0.38%set 15:22
KEP.U17.ESep 2017 (E)1.43821.43821.43821.4382+0.0054+0.38%set 15:22
EURO/HUNGARIAN FORINT (NYBOT:HR)
MarketContractOpenHighLowLastChangePctTime
HR.H17.EMar 2017 (E)309.580309.735308.075309.865+1.280+0.41%set 15:22
HR.M17.EJun 2017 (E)310.445310.445310.445310.445+1.250+0.40%set 15:22
HR.U17.ESep 2017 (E)311.175311.175311.175311.175+1.250+0.40%set 15:22
EURO/JAPANESE YEN (NEW) (NYBOT:KEJ)
MarketContractOpenHighLowLastChangePctTime
KEJ.H17.EMar 2017 (E)122.610122.945122.425122.4200.0000.00%set 14:20
KEJ.M17.EJun 2017 (E)122.42122.42122.42122.420.000.00%set 15:22
KEJ.U17.ESep 2017 (E)122.39122.39122.39122.39+0.02+0.02%set 15:22
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
MarketContractOpenHighLowLastChangePctTime
KOL.H17.EMar 2017 (E)9.02159.02159.00609.0055-0.0205-0.23%set 15:22
KOL.M17.EJun 2017 (E)9.04159.04159.04159.0415-0.0210-0.23%set 15:22
KOL.U17.ESep 2017 (E)9.07609.07609.07609.0760-0.0215-0.24%set 15:22
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
MarketContractOpenHighLowLastChangePctTime
KRK.H17.EMar 2017 (E)9.498759.498759.483509.51250-0.02750-0.29%set 15:22
KRK.M17.EJun 2017 (E)9.5069.5069.5069.506-0.028-0.29%set 15:22
KRK.U17.ESep 2017 (E)9.5069.5069.5069.506-0.028-0.29%set 15:22
HUNGARIAN FORINT (NYBOT:VU)
MarketContractOpenHighLowLastChangePctTime
VU.H17.EMar 2017 (E)290.365290.365290.365288.785-0.100-0.03%set 07:59
VU.M17.EJun 2017 (E)287.855287.855287.855287.855-0.115-0.04%set 15:22
VU.U17.ESep 2017 (E)287.06287.06287.06287.06-0.10-0.03%set 15:22
ISRAELI SHEKEL/$ (NYBOT:ILS)
MarketContractOpenHighLowLastChangePctTime
ILS.H17.EMar 2017 (E)0.2615050.2615050.2615050.263580+0.001140+0.43%set 15:22
ILS.M17.EJun 2017 (E)0.264480.264480.264480.26448+0.00115+0.44%set 15:22
ILS.U17.ESep 2017 (E)0.265430.265430.265430.26543+0.00115+0.44%set 15:22
JAPANESE YEN/$ (NEW) (NYBOT:KSN)
MarketContractOpenHighLowLastChangePctTime
KSN.H17.EMar 2017 (E)0.0088440.0088440.0088120.008765+0.000039+0.45%set 15:22
KSN.M17.EJun 2017 (E)0.0088090.0088090.0088090.008809+0.000039+0.44%set 15:22
KSN.U17.ESep 2017 (E)0.0088570.0088570.0088570.008857+0.000038+0.43%set 15:22
MSCI PAN EURO INDEX (MINI) (NYBOT:MPP)
MarketContractOpenHighLowLastChangePctTime
MPP.H17.EMar 2017 (E)1145.91145.91145.91145.9+0.6+0.05%set 16:44
MPP.M17.EJun 2017 (E)1145.91145.91145.91145.9+0.6+0.05%set 16:44
MPP.U17.ESep 2017 (E)1145.91145.91145.91145.9+0.6+0.05%set 16:44
NEW ZEALAND $/YEN (NYBOT:ZJ)
MarketContractOpenHighLowLastChangePctTime
ZJ.H17.EMar 2017 (E)82.54082.54082.20581.745-0.470-0.57%set 15:22
ZJ.M17.EJun 2017 (E)81.10581.10581.10581.105-0.465-0.57%set 15:22
ZJ.U17.ESep 2017 (E)80.46580.46580.46580.465-0.445-0.55%set 15:22
NORWEGIAN KRONE (NYBOT:NT)
MarketContractOpenHighLowLastChangePctTime
NT.H17.EMar 2017 (E)8.481508.492458.442608.39280-0.05670-0.67%set 15:22
NT.M17.EJun 2017 (E)8.383658.383658.383658.38365-0.05660-0.67%set 15:22
NT.U17.ESep 2017 (E)8.372408.372408.372408.37240-0.05715-0.68%set 15:22
NORWEGIAN KRONE/SWEDISH KRONA (NYBOT:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.H17.EMar 2017 (E)1.047751.047751.047751.05650-0.00050-0.05%set 15:22
NJ.M17.EJun 2017 (E)1.05151.05151.05151.0515-0.0005-0.05%set 15:22
NJ.U17.ESep 2017 (E)1.04751.04751.04751.0475-0.0005-0.05%set 15:22
POLISH ZLOTY/EURO (NYBOT:PLE)
MarketContractOpenHighLowLastChangePctTime
PLE.H17.EMar 2017 (E)0.228020.228020.227880.22822+0.00022+0.10%set 15:22
PLE.M17.EJun 2017 (E)0.226780.226780.226780.22678+0.00022+0.10%set 15:22
PLE.U17.ESep 2017 (E)0.225460.225460.225460.22546+0.00022+0.10%set 15:22
RUBLE-$ (NYBOT:KRU)
MarketContractOpenHighLowLastChangePctTime
KRU.F17.EJan 2017 (E)0.0168910.0168910.0168910.016891+0.000146+0.86%set 15:24
KRU.G17.EFeb 2017 (E)0.016640.016640.016640.01664+0.00001+0.06%set 15:22
KRU.H17.EMar 2017 (E)0.016540.016540.016540.01654+0.00001+0.06%set 15:22
SOUTH AFRICAN RAND (NYBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.H17.EMar 2017 (E)13.6892513.7205013.6770013.70800+0.01875+0.14%set 11:00
ZR.M17.EJun 2017 (E)13.9567513.9567513.9567513.95675+0.01950+0.14%set 15:22
ZR.U17.ESep 2017 (E)14.1895014.1895014.1895014.18950+0.02025+0.14%set 15:22
STERLING/NORWAY KRONE (NYBOT:PK)
MarketContractOpenHighLowLastChangePctTime
PK.H17.EMar 2017 (E)10.4360010.4600010.4340010.40025-0.03400-0.33%set 15:22
PK.M17.EJun 2017 (E)10.4167510.4167510.4167510.41675-0.03400-0.33%set 15:22
PK.U17.ESep 2017 (E)10.4320010.4320010.4320010.43200-0.03425-0.33%set 15:22
SWEDISH KRONA (NYBOT:KX)
MarketContractOpenHighLowLastChangePctTime
KX.H17.EMar 2017 (E)8.911008.911008.875258.86525-0.06570-0.74%set 14:07
KX.M17.EJun 2017 (E)8.814458.814458.814458.81445-0.06495-0.73%set 15:22
KX.U17.ESep 2017 (E)8.768858.768858.768858.76885-0.06505-0.74%set 15:22
SWISS FRANC/JAPANESE YEN (NEW) (NYBOT:KZY)
MarketContractOpenHighLowLastChangePctTime
KZY.H17.EMar 2017 (E)114.110114.110114.105114.200+0.120+0.11%set 15:22
KZY.M17.EJun 2017 (E)114.34114.34114.34114.34+0.11+0.10%set 15:22
KZY.U17.ESep 2017 (E)114.48114.48114.48114.48+0.12+0.10%set 15:22
TURKISH LIRA/EURO (NYBOT:ETR)
MarketContractOpenHighLowLastChangePctTime
ETR.H17.EMar 2017 (E)0.244770.244770.243720.24410+0.00327+1.35%set 15:22
ETR.M17.EJun 2017 (E)0.236550.236550.236550.23655+0.00324+1.39%set 15:22
ETR.U17.ESep 2017 (E)0.229660.229660.229660.22966+0.00324+1.43%set 15:22
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYBOT:CC)
MarketContractOpenHighLowLastChangePctTime
CC.H17.EMar 2017 (E)2153216621232150-14-0.65%13:29
CC.K17.EMay 2017 (E)2151216721302150-12-0.56%13:26
CC.N17.EJul 2017 (E)2158217221372153-13-0.60%13:11
COFFEE (NYBOT:KC)
MarketContractOpenHighLowLastChangePctTime
KC.H17.EMar 2017 (E)150.55153.35150.55153.20+2.45+1.63%set 13:29
KC.K17.EMay 2017 (E)153.00155.70153.00155.60+2.45+1.60%set 13:26
KC.N17.EJul 2017 (E)155.35158.00155.30157.90+2.45+1.58%set 13:26
COFFEE (TAS) (NYBOT:KCT)
MarketContractOpenHighLowLastChangePctTime
KCT.K17.EMay 2017 (E)0.050.050.050.00-0.05-100.00%set 13:22
KCT.N17.EJul 2017 (E)0.050.050.050.00-0.05-100.00%set 13:28
COTTON #2 (NYBOT:CT)
MarketContractOpenHighLowLastChangePctTime
CT.H17.EMar 2017 (E)72.8673.4372.7273.04+0.35+0.48%set 14:14
CT.K17.EMay 2017 (E)73.2573.9673.2573.67+0.41+0.56%set 14:14
CT.N17.EJul 2017 (E)73.8374.4573.8374.25+0.44+0.60%set 14:14
COTTON #2 (TAS) (NYBOT:CTT)
MarketContractOpenHighLowLastChangePctTime
CTT.H17.EMar 2017 (E)0.010.050.010.00+0.01+100.00%set 14:23
ORANGE JUICE-A (NYBOT:OJ)
MarketContractOpenHighLowLastChangePctTime
OJ.H17.EMar 2017 (E)167.75168.25165.10167.30-0.40-0.24%13:58
OJ.K17.EMay 2017 (E)166.50166.70164.25165.25-1.05-0.63%13:41
OJ.N17.EJul 2017 (E)164.00164.95163.50164.00-1.60-0.97%set 13:11
ORANGE JUICE-A (TAS) (NYBOT:OJT)
MarketContractOpenHighLowLastChangePctTime
OJT.H17.EMar 2017 (E)0.050.050.050.00-0.05-100.00%set 13:39
SUGAR #11-WORLD (NYBOT:SB)
MarketContractOpenHighLowLastChangePctTime
SB.H17.EMar 2017 (E)20.1020.5420.0520.180.000.00%set 12:59
SB.K17.EMay 2017 (E)20.1920.4620.0320.220.000.00%set 12:59
SB.N17.EJul 2017 (E)19.8220.1219.6919.93+0.05+0.25%set 12:59
SUGAR #16 (NYBOT:SF)
MarketContractOpenHighLowLastChangePctTime
SF.H17.EMar 2017 (E)29.5929.6029.5929.65+0.25+0.85%set 09:31
SF.K17.EMay 2017 (E)29.4929.4929.4929.85+0.22+0.74%set 13:09
SF.N17.EJul 2017 (E)29.6529.8029.6529.62+0.55+1.85%set 10:42
Indexes
View all months of INO Indexes
MSCI ACWI NTR INDEX (MINI) (NYBOT:MMW)
MarketContractOpenHighLowLastChangePctTime
MMW.H17.EMar 2017 (E)202.800202.800202.800202.800+0.375+0.19%set 16:44
MMW.M17.EJun 2017 (E)203.2203.2203.2203.2+0.4+0.20%set 16:44
MMW.U17.ESep 2017 (E)203.675203.675203.675203.675+0.400+0.20%set 16:44
MSCI EAFE INDEX (MINI) (NYBOT:MFS)
MarketContractOpenHighLowLastChangePctTime
MFS.H17.EMar 2017 (E)1714.91723.21714.91722.2+9.2+0.54%set 16:06
MFS.M17.EJun 2017 (E)1702.21702.21702.21702.2+9.2+0.54%set 16:44
MFS.U17.ESep 2017 (E)1701.81701.81701.81701.8+9.2+0.54%set 16:44
MSCI EM ASIA NTR INDEX (MINI) (NYBOT:ASN)
MarketContractOpenHighLowLastChangePctTime
ASN.H17.EMar 2017 (E)425.6425.6425.6425.6-1.7-0.40%set 16:44
ASN.M17.EJun 2017 (E)426.4426.4426.4426.4-1.7-0.40%set 16:44
ASN.U17.ESep 2017 (E)427.4427.4427.4427.4-1.7-0.40%set 16:44
MSCI WORLD INDEX (MINI) (NYBOT:MWL)
MarketContractOpenHighLowLastChangePctTime
MWL.H17.EMar 2017 (E)1782.51783.01782.51781.3+6.7+0.38%set 11:05
MWL.M17.EJun 2017 (E)1774.41774.41774.41774.4+6.7+0.38%set 16:44
MWL.U17.ESep 2017 (E)1771.61771.61771.61771.6+6.7+0.38%set 16:44
RUSSELL 1000 (MINI) (NYBOT:RF)
MarketContractOpenHighLowLastChangePctTime
RF.H17.EMar 2017 (E)1259.91261.41254.81257.5+1.7+0.14%set 15:50
RF.M17.EJun 2017 (E)1254.51254.51254.51254.5+1.7+0.14%set 16:24
RF.U17.ESep 2017 (E)1251.51251.51251.51251.5+1.7+0.14%set 16:24
RUSSELL 1000 GROWTH INDEX MINI (NYBOT:RG)
MarketContractOpenHighLowLastChangePctTime
RG.H17.EMar 2017 (E)1080.31081.91077.01079.5+1.8+0.17%set 14:21
RG.M17.EJun 2017 (E)1077.51077.51077.51077.5+1.8+0.17%set 16:24
RG.U17.ESep 2017 (E)1075.51075.51075.51075.5+1.8+0.17%set 16:24
RUSSELL 1000 GROWTH INDEX TIC (NYBOT:RGC)
MarketContractOpenHighLowLastChangePctTime
RUSSELL 1000 VALUE INDEX MINI (NYBOT:RV)
MarketContractOpenHighLowLastChangePctTime
RV.H17.EMar 2017 (E)1104.71107.71101.41104.9+5.5+0.50%set 15:59
RV.M17.EJun 2017 (E)1101.91101.91101.91101.9+5.5+0.50%set 16:24
RV.U17.ESep 2017 (E)1098.91098.91098.91098.9+5.5+0.50%set 16:24
RUSSELL 2000 (MINI) (NYBOT:TF)
MarketContractOpenHighLowLastChangePctTime
TF.H17.EMar 2017 (E)1346.81356.91346.21352.6+6.7+0.50%17:55
TF.M17.EJun 2017 (E)1348.11348.11337.11350.1+7.2+0.54%set 16:24
TF.U17.ESep 2017 (E)1352.01352.01352.01348.1+8.2+0.61%set 16:24
Metals
View all months of INO Metals
1000 OZ MINI SILVER (NYBOT:YI)
MarketContractOpenHighLowLastChangePctTime
YI.F17.EJan 2017 (E)15.82515.83215.82416.997+0.030+0.18%set 14:06
YI.G17.EFeb 2017 (E)17.00417.00417.00417.004+0.030+0.18%set 14:06
YI.H17.EMar 2017 (E)17.01317.13916.81317.065+0.063+0.37%15:13
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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