S&P 500
1839.56
-40.49 -2.15%
Dow Indu
15856.39
-348.58 -2.15%
Nasdaq
4244.97
-118.17 -2.71%
Crude Oil
30.67
-0.22 -0.71%
Gold
1197.520
+31.555 +2.71%
Euro
1.11934
+0.00544 +0.49%
US Dollar
96.752
-0.393 -0.51%
Weak

IntercontinentalExchange/NY Board (NYBOT)

Currencies
View all months of INO Currencies
$ INDEX (NYBOT:DX)
MarketContractOpenHighLowLastChangePctTime
DX.H16.EMar 2016 (E)97.05097.50096.67096.775-0.279-0.29%11:24
DX.M16.EJun 2016 (E)97.15097.57596.77096.915-0.234-0.24%11:18
DX.U16.ESep 2016 (E)97.50097.50097.50097.500+0.306+0.31%08:45
$ INDEX (TAS) (NYBOT:DXT)
MarketContractOpenHighLowLastChangePctTime
AUSTRALIAN $/$ (NEW) (NYBOT:KAU)
MarketContractOpenHighLowLastChangePctTime
KAU.H16.EMar 2016 (E)0.717150.717150.717150.70540-0.01370-1.94%set 15:35
KAU.M16.EJun 2016 (E)0.70250.70250.70250.7025-0.0136-1.94%set 15:35
KAU.U16.ESep 2016 (E)0.69960.69960.69960.6996-0.0135-1.93%set 15:35
AUSTRALIAN $/CANADIAN $ (NYBOT:AS)
MarketContractOpenHighLowLastChangePctTime
AS.H16.EMar 2016 (E)0.97990.97990.97990.9799-0.0072-0.73%set 15:35
AS.M16.EJun 2016 (E)0.97560.97560.97560.9756-0.0072-0.74%set 15:35
AS.U16.ESep 2016 (E)0.97100.97100.97100.9710-0.0071-0.73%set 15:35
AUSTRALIAN $/JAPANESE YEN (NYBOT:YA)
MarketContractOpenHighLowLastChangePctTime
YA.H16.EMar 2016 (E)83.61583.61583.61582.370-1.500-1.80%set 15:35
YA.M16.EJun 2016 (E)81.881.881.881.8-1.5-1.83%set 15:35
YA.U16.ESep 2016 (E)81.1581.1581.1581.15-1.51-1.86%set 15:35
AUSTRALIAN $/NZ $ (NYBOT:AR)
MarketContractOpenHighLowLastChangePctTime
AR.H16.EMar 2016 (E)1.092001.092001.091051.06700-0.00320-0.30%set 15:35
AR.M16.EJun 2016 (E)1.06831.06831.06831.0683-0.0031-0.29%set 15:35
AR.U16.ESep 2016 (E)1.06961.06961.06961.0696-0.0029-0.27%set 15:35
BRITISH POUND/JAPANESE YEN (NYBOT:SY)
MarketContractOpenHighLowLastChangePctTime
SY.H16.EMar 2016 (E)171.97173.49171.97169.31-0.96-0.57%set 15:35
SY.M16.EJun 2016 (E)168.88168.88168.88168.88-0.98-0.58%set 15:35
SY.U16.ESep 2016 (E)168.34168.34168.34168.34-1.05-0.62%set 15:35
BRITISH POUND/SWISS FRANC (NYBOT:SS)
MarketContractOpenHighLowLastChangePctTime
SS.H16.EMar 2016 (E)1.473301.473301.465951.43570-0.01160-0.81%set 15:35
SS.M16.EJun 2016 (E)1.43011.43011.43011.4301-0.0117-0.82%set 15:35
SS.U16.ESep 2016 (E)1.42381.42381.42381.4238-0.0114-0.80%set 15:35
BRITISH POUND/US$ (SMALL) (NYBOT:MP)
MarketContractOpenHighLowLastChangePctTime
MP.H16.EMar 2016 (E)1.45341.45341.43811.4419-0.0080-0.55%11:20
MP.M16.EJun 2016 (E)1.45031.45031.45031.4503-0.0100-0.69%set 15:35
MP.U16.ESep 2016 (E)1.45131.45131.45131.4513-0.0099-0.68%set 15:35
CANADIAN $/$ (NEW) (NYBOT:KSV)
MarketContractOpenHighLowLastChangePctTime
KSV.H16.EMar 2016 (E)0.71760.71760.71760.7176-0.0023-0.32%10:01
KSV.M16.EJun 2016 (E)0.72010.72010.72010.7201-0.0085-1.18%set 15:35
KSV.U16.ESep 2016 (E)0.72050.72050.72050.7205-0.0086-1.19%set 15:35
CZECH KORUNA (NYBOT:VC)
MarketContractOpenHighLowLastChangePctTime
VC.H16.EMar 2016 (E)24.969024.969024.969024.2705+0.1870+0.78%set 15:35
VC.M16.EJun 2016 (E)24.18624.18624.18624.186+0.175+0.72%set 15:35
VC.U16.ESep 2016 (E)24.069524.069524.069524.0695+0.1600+0.66%set 15:35
EURO/$ (NEW) (NYBOT:KEO)
MarketContractOpenHighLowLastChangePctTime
KEO.H16.EMar 2016 (E)1.116801.120501.110251.11925+0.00380+0.34%11:24
KEO.M16.EJun 2016 (E)1.118551.118551.118551.11855-0.00670-0.60%set 15:35
KEO.U16.ESep 2016 (E)1.122451.122451.122451.12245-0.00670-0.60%set 15:35
EURO/AUSTRALIAN $ (NEW) (NYBOT:KRA)
MarketContractOpenHighLowLastChangePctTime
KRA.H16.EMar 2016 (E)1.580251.580251.580251.58130+0.02070+1.31%set 15:35
KRA.M16.EJun 2016 (E)1.59221.59221.59221.5922+0.0208+1.31%set 15:35
KRA.U16.ESep 2016 (E)1.60441.60441.60441.6044+0.0210+1.31%set 15:35
EURO/BRITISH POUND (NEW) (NYBOT:KGB)
MarketContractOpenHighLowLastChangePctTime
KGB.H16.EMar 2016 (E)0.756000.756250.754400.76935+0.00065+0.08%set 15:35
KGB.M16.EJun 2016 (E)0.771250.771250.771250.77125+0.00070+0.09%set 15:35
KGB.U16.ESep 2016 (E)0.773400.773400.773400.77340+0.00065+0.08%set 15:35
EURO/CZECH KORUNA (NYBOT:EZ)
MarketContractOpenHighLowLastChangePctTime
EZ.H16.EMar 2016 (E)27.028027.028027.028027.0725+0.0455+0.17%set 15:35
EZ.M16.EJun 2016 (E)27.053527.053527.053527.0535+0.0350+0.13%set 15:35
EZ.U16.ESep 2016 (E)27.01727.01727.01727.017+0.019+0.07%set 15:35
EURO/HUNGARIAN FORINT (NYBOT:HR)
MarketContractOpenHighLowLastChangePctTime
HR.H16.EMar 2016 (E)310.865311.940310.725311.760+1.950+0.63%10:23
HR.M16.EJun 2016 (E)310.945310.945310.945310.945-1.440-0.46%set 15:35
HR.U16.ESep 2016 (E)312.205312.205312.205312.205-1.375-0.44%set 15:35
EURO/JAPANESE YEN (NEW) (NYBOT:KEJ)
MarketContractOpenHighLowLastChangePctTime
KEJ.H16.EMar 2016 (E)129.095129.105128.845128.925-1.335-1.02%11:14
KEJ.M16.EJun 2016 (E)130.25130.25130.25130.25-0.64-0.49%set 15:35
KEJ.U16.ESep 2016 (E)130.20130.20130.20130.20-0.69-0.53%set 15:35
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
MarketContractOpenHighLowLastChangePctTime
KOL.H16.EMar 2016 (E)9.54859.61009.54859.5895-0.0015-0.02%09:26
KOL.M16.EJun 2016 (E)9.62109.62109.62109.6210+0.0645+0.67%set 15:35
KOL.U16.ESep 2016 (E)9.65309.65309.65309.6530+0.0645+0.67%set 15:35
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
MarketContractOpenHighLowLastChangePctTime
KRK.H16.EMar 2016 (E)9.2539.2539.2539.432+0.016+0.17%set 15:35
KRK.M16.EJun 2016 (E)9.42759.42759.42759.4275+0.0160+0.17%set 15:35
KRK.U16.ESep 2016 (E)9.42609.42609.42609.4260+0.0155+0.16%set 15:35
EURO/SWISS FRANC (NEW) (NYBOT:KRZ)
MarketContractOpenHighLowLastChangePctTime
KRZ.H16.EMar 2016 (E)1.10451.10451.10451.1045-0.0080-0.72%set 15:35
KRZ.M16.EJun 2016 (E)1.1031.1031.1031.103-0.008-0.73%set 15:35
KRZ.U16.ESep 2016 (E)1.10121.10121.10121.1012-0.0079-0.72%set 15:35
HUNGARIAN FORINT (NYBOT:VU)
MarketContractOpenHighLowLastChangePctTime
VU.H16.EMar 2016 (E)285.810285.900285.810277.745+0.385+0.14%set 15:35
VU.M16.EJun 2016 (E)277.995277.995277.995277.995+0.385+0.14%set 15:35
VU.U16.ESep 2016 (E)278.150278.150278.150278.150+0.435+0.16%set 15:35
ISRAELI SHEKEL/$ (NYBOT:ILS)
MarketContractOpenHighLowLastChangePctTime
ILS.H16.EMar 2016 (E)0.258000.258100.258000.25771+0.00103+0.40%set 15:35
ILS.M16.EJun 2016 (E)0.258440.258440.258440.25844+0.00105+0.41%set 15:35
ILS.U16.ESep 2016 (E)0.259220.259220.259220.25922+0.00102+0.39%set 15:35
JAPANESE YEN/$ (NEW) (NYBOT:KSN)
MarketContractOpenHighLowLastChangePctTime
KSN.H16.EMar 2016 (E)0.0086290.0086760.0086260.008676+0.000113+1.32%11:17
KSN.M16.EJun 2016 (E)0.0085880.0085880.0085880.008588-0.000009-0.10%set 15:35
KSN.U16.ESep 2016 (E)0.0086210.0086210.0086210.008621-0.000005-0.06%set 15:35
MSCI EURO INDEX (MINI) (NYBOT:MEU)
MarketContractOpenHighLowLastChangePctTime
MEU.H16.EMar 2016 (E)954.7954.7954.7954.7-8.8-0.92%set 16:09
MEU.M16.EJun 2016 (E)954.7954.7954.7954.7-8.8-0.92%set 16:09
MEU.U16.ESep 2016 (E)954.7954.7954.7954.7-8.8-0.92%set 16:09
MSCI PAN EURO INDEX (MINI) (NYBOT:MPP)
MarketContractOpenHighLowLastChangePctTime
MPP.H16.EMar 2016 (E)1022.21022.21022.21022.2-7.6-0.74%set 16:09
MPP.M16.EJun 2016 (E)1022.21022.21022.21022.2-7.6-0.74%set 16:09
MPP.U16.ESep 2016 (E)1022.21022.21022.21022.2-7.6-0.74%set 16:09
NEW ZEALAND $/YEN (NYBOT:ZJ)
MarketContractOpenHighLowLastChangePctTime
ZJ.H16.EMar 2016 (E)75.55575.55575.55577.200-1.165-1.51%set 15:35
ZJ.M16.EJun 2016 (E)76.5776.5776.5776.57-1.18-1.54%set 15:35
ZJ.U16.ESep 2016 (E)75.87075.87075.87075.870-1.205-1.59%set 15:35
NORWEGIAN KRONE (NYBOT:NT)
MarketContractOpenHighLowLastChangePctTime
NT.H16.EMar 2016 (E)8.563408.563408.460058.59845+0.11020+1.29%set 15:35
NT.M16.EJun 2016 (E)8.601408.601408.601408.60140+0.10885+1.27%set 15:35
NT.U16.ESep 2016 (E)8.599958.599958.599958.59995+0.10810+1.26%set 15:35
NORWEGIAN KRONE/SWEDISH KRONA (NYBOT:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.H16.EMar 2016 (E)0.982550.987450.982300.98350-0.00500-0.51%set 15:35
NJ.M16.EJun 2016 (E)0.9800.9800.9800.980-0.005-0.51%set 15:35
NJ.U16.ESep 2016 (E)0.97650.97650.97650.9765-0.0050-0.51%set 15:35
RUBLE-$ (NYBOT:KRU)
MarketContractOpenHighLowLastChangePctTime
KRU.G16.EFeb 2016 (E)0.0128650.0128650.0128650.012865-0.000115-0.89%set 15:35
KRU.H16.EMar 2016 (E)0.0127700.0127700.0127700.012770-0.000115-0.90%set 15:35
KRU.J16.EApr 2016 (E)0.0126650.0126650.0126650.012665-0.000115-0.91%set 15:35
SOUTH AFRICAN RAND (NYBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.H16.EMar 2016 (E)16.097516.154016.050016.1540+0.0445+0.28%05:43
ZR.M16.EJun 2016 (E)16.3867516.3867516.3867516.38675+0.09350+0.57%set 15:35
ZR.U16.ESep 2016 (E)16.701516.701516.701516.7015+0.0970+0.58%set 15:35
STERLING/AUSTRALIAN $ (NYBOT:QA)
MarketContractOpenHighLowLastChangePctTime
QA.H16.EMar 2016 (E)2.055452.055452.055452.05545+0.02525+1.23%set 15:35
QA.M16.EJun 2016 (E)2.064502.064502.064502.06450+0.02525+1.22%set 15:35
QA.U16.ESep 2016 (E)2.074452.074452.074452.07445+0.02535+1.22%set 15:35
STERLING/CANADIAN $ (NYBOT:PC)
MarketContractOpenHighLowLastChangePctTime
PC.H16.EMar 2016 (E)2.014052.014052.014052.01405+0.01005+0.50%set 15:35
PC.M16.EJun 2016 (E)2.014052.014052.014052.01405+0.00980+0.49%set 15:35
PC.U16.ESep 2016 (E)2.014352.014352.014352.01435+0.01025+0.51%set 15:35
STERLING/NORWAY KRONE (NYBOT:PK)
MarketContractOpenHighLowLastChangePctTime
PK.H16.EMar 2016 (E)12.6297512.6350012.6090012.46700+0.07500+0.60%set 15:35
PK.M16.EJun 2016 (E)12.4745012.4745012.4745012.47450+0.07275+0.58%set 15:35
PK.U16.ESep 2016 (E)12.4810012.4810012.4810012.48100+0.07275+0.58%set 15:35
SWEDISH KRONA (NYBOT:KX)
MarketContractOpenHighLowLastChangePctTime
KX.H16.EMar 2016 (E)8.438808.438808.381008.45595+0.06530+0.77%set 15:35
KX.M16.EJun 2016 (E)8.428158.428158.428158.42815+0.06415+0.76%set 15:35
KX.U16.ESep 2016 (E)8.397708.397708.397708.39770+0.06365+0.76%set 15:35
SWISS FRANC/JAPANESE YEN (NEW) (NYBOT:KZY)
MarketContractOpenHighLowLastChangePctTime
KZY.H16.EMar 2016 (E)117.735117.970117.535117.930+0.290+0.25%set 15:35
KZY.M16.EJun 2016 (E)118.08118.08118.08118.08+0.27+0.23%set 15:35
KZY.U16.ESep 2016 (E)118.23118.23118.23118.23+0.21+0.18%set 15:35
TURKISH LIRA/EURO (NYBOT:ETR)
MarketContractOpenHighLowLastChangePctTime
ETR.H16.EMar 2016 (E)0.304400.304650.304040.30391+0.00143+0.47%set 15:35
ETR.M16.EJun 2016 (E)0.295640.295640.295640.29564+0.00138+0.47%set 15:35
ETR.U16.ESep 2016 (E)0.287030.287030.287030.28703+0.00132+0.46%set 15:35
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYBOT:CC)
MarketContractOpenHighLowLastChangePctTime
CC.H16.EMar 2016 (E)2797286227612855+83+2.97%11:24
CC.K16.EMay 2016 (E)2805287427732867+86+3.06%11:24
CC.N16.EJul 2016 (E)2818287827792870+82+2.91%11:23
COFFEE (NYBOT:KC)
MarketContractOpenHighLowLastChangePctTime
KC.H16.EMar 2016 (E)120.0120.0115.8116.2-4.2-3.49%11:24
KC.K16.EMay 2016 (E)121.90121.95118.00118.35-4.05-3.31%11:24
KC.N16.EJul 2016 (E)123.70123.75120.00120.45-3.80-3.06%11:23
COFFEE (TAS) (NYBOT:KCT)
MarketContractOpenHighLowLastChangePctTime
KCT.H16.EMar 2016 (E)0.050.050.050.00-0.05-100.00%set 13:35
KCT.K16.EMay 2016 (E)0.050.050.050.00-0.05-100.00%set 13:35
KCT.N16.EJul 2016 (E)0.150.150.150.00+0.05+33.33%set 13:35
COTTON #2 (NYBOT:CT)
MarketContractOpenHighLowLastChangePctTime
CT.H16.EMar 2016 (E)59.9560.1258.7558.90-1.07-1.78%11:24
CT.K16.EMay 2016 (E)60.6060.7559.5159.66-0.94-1.55%11:24
CT.N16.EJul 2016 (E)61.3061.4560.1860.32-0.98-1.60%11:24
COTTON #2 (TAS) (NYBOT:CTT)
MarketContractOpenHighLowLastChangePctTime
CTT.K16.EMay 2016 (E)0.010.020.010.00-0.02-200.00%set 14:21
CTT.H16:K16.EMar 2016/May 2016 Spread0.010.010.010.00-0.01-100.00%set 14:21
ORANGE JUICE-A (NYBOT:OJ)
MarketContractOpenHighLowLastChangePctTime
OJ.H16.EMar 2016 (E)135.20135.20130.90134.45-0.60-0.45%11:21
OJ.K16.EMay 2016 (E)134.50135.25131.25134.60-0.75-0.56%11:21
OJ.N16.EJul 2016 (E)137.00137.00133.75135.45-1.60-1.18%set 13:40
ORANGE JUICE-A (TAS) (NYBOT:OJT)
MarketContractOpenHighLowLastChangePctTime
OJT.H16.EMar 2016 (E)0.250.250.250.00-0.20-80.00%set 13:40
SUGAR #11 WORLD (NYBOT:SB)
MarketContractOpenHighLowLastChangePctTime
SB.H16.EMar 2016 (E)13.4013.5313.2213.34+0.07+0.53%11:24
SB.K16.EMay 2016 (E)13.2313.3513.1313.24+0.10+0.76%11:24
SB.N16.EJul 2016 (E)13.1013.2013.0213.14+0.12+0.92%11:22
SUGAR #16 (NYBOT:SF)
MarketContractOpenHighLowLastChangePctTime
SF.H16.EMar 2016 (E)25.6125.7025.6125.26-0.04-0.16%set 13:07
SF.K16.EMay 2016 (E)25.3025.3025.3025.20-0.08-0.32%set 13:07
SF.N16.EJul 2016 (E)25.2525.2525.2525.20-0.16-0.63%set 13:07
Indexes
View all months of INO Indexes
MSCI ACWI NTR INDEX (MINI) (NYBOT:MMW)
MarketContractOpenHighLowLastChangePctTime
MMW.H16.EMar 2016 (E)169.15169.15169.15169.15-2.65-1.57%set 16:09
MMW.M16.EJun 2016 (E)169.15169.15169.15169.15-2.65-1.57%set 16:09
MMW.U16.ESep 2016 (E)169.15169.15169.15169.15-2.65-1.57%set 16:09
MSCI EAFE INDEX (MINI) (NYBOT:MFS)
MarketContractOpenHighLowLastChangePctTime
MFS.H16.EMar 2016 (E)1564.81564.81512.51514.8-36.8-2.37%11:24
MFS.M16.EJun 2016 (E)1535.01535.01535.01535.0-25.8-1.68%set 16:09
MFS.U16.ESep 2016 (E)1535.01535.01535.01535.0-25.8-1.68%set 16:09
MSCI WORLD INDEX (MINI) (NYBOT:MWL)
MarketContractOpenHighLowLastChangePctTime
MWL.H16.EMar 2016 (E)1539.51539.51530.01514.1-29.1-1.92%set 16:09
MWL.M16.EJun 2016 (E)1514.11514.11514.11514.1-29.1-1.92%set 16:09
MWL.U16.ESep 2016 (E)1514.11514.11514.11514.1-29.1-1.92%set 16:09
RUSSELL 1000 (MINI) (NYBOT:RF)
MarketContractOpenHighLowLastChangePctTime
RF.H16.EMar 2016 (E)1022.51022.51007.31009.8-24.2-2.34%11:22
RF.M16.EJun 2016 (E)1029.51029.51029.51029.5-19.5-1.89%set 16:21
RF.U16.ESep 2016 (E)1025.41025.41025.41025.4-19.5-1.90%set 16:21
RUSSELL 1000 GROWTH INDEX MINI (NYBOT:RG)
MarketContractOpenHighLowLastChangePctTime
RG.H16.EMar 2016 (E)890.7890.7879.9879.9-24.6-2.72%11:11
RG.M16.EJun 2016 (E)901.5901.5901.5901.5-23.9-2.65%set 16:21
RG.U16.ESep 2016 (E)898.5898.5898.5898.5-23.9-2.66%set 16:21
RUSSELL 1000 VALUE INDEX MINI (NYBOT:RV)
MarketContractOpenHighLowLastChangePctTime
RV.H16.EMar 2016 (E)880.1880.1869.5869.5-16.6-1.87%11:07
RV.M16.EJun 2016 (E)883.1883.1883.1883.1-12.7-1.44%set 16:21
RV.U16.ESep 2016 (E)880.1880.1880.1880.1-12.7-1.44%set 16:21
RUSSELL 2000 (MINI) (NYBOT:TF)
MarketContractOpenHighLowLastChangePctTime
TF.H16.EMar 2016 (E)986.1991.5955.1957.2-28.2-2.86%11:24
TF.M16.EJun 2016 (E)979.0979.0963.9963.9-16.5-1.68%09:44
TF.U16.ESep 2016 (E)976.6976.6976.6976.6-24.7-2.53%set 16:21
Metals
View all months of INO Metals
1000 OZ MINI SILVER (NYBOT:YI)
MarketContractOpenHighLowLastChangePctTime
YI.G16.EFeb 2016 (E)14.76414.76414.76414.764-0.072-0.49%set 14:05
YI.H16.EMar 2016 (E)15.00815.45414.91515.330+0.552+3.67%11:24
YI.J16.EApr 2016 (E)14.79114.79114.79114.791-0.073-0.49%set 14:05
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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