S&P 500
2362.82
-2.56 -0.11%
Dow Indu
20775.60
+32.60 +0.16%
Nasdaq
5858.98
-6.97 -0.12%
Crude Oil
54.00
+0.41 +0.76%
Gold
1237.535
+1.350 +0.11%
Euro
1.055600
+0.000765 +0.07%
US Dollar
101.40
+0.07 +0.07%
Strong

IntercontinentalExchange/NY Board (NYBOT)

Currencies
View all months of INO Currencies
$ INDEX (NYBOT:DX)
MarketContractOpenHighLowLastChangePctTime
DX.H17.EMar 2017 (E)101.360101.715101.155101.200-0.155-0.15%15:58
DX.M17.EJun 2017 (E)101.280101.630101.085101.105-0.175-0.17%15:43
DX.U17.ESep 2017 (E)101.160101.480100.985100.990-0.150-0.15%15:43
AUSTRALIAN $/JAPANESE YEN (NYBOT:YA)
MarketContractOpenHighLowLastChangePctTime
YA.H17.EMar 2017 (E)87.7287.7287.7287.12-0.06-0.07%set 15:27
YA.M17.EJun 2017 (E)86.5386.5386.5386.53-0.07-0.08%set 15:27
YA.U17.ESep 2017 (E)85.9885.9885.9885.98-0.07-0.08%set 15:27
AUSTRALIAN $/NZ $ (NYBOT:AR)
MarketContractOpenHighLowLastChangePctTime
AR.H17.EMar 2017 (E)1.065201.067301.064851.07250+0.00020+0.02%set 15:27
AR.M17.EJun 2017 (E)1.07331.07331.07331.0733+0.0002+0.02%set 15:27
AR.U17.ESep 2017 (E)1.07421.07421.07421.0742+0.0004+0.04%set 15:27
BRITISH POUND/JAPANESE YEN (NYBOT:SY)
MarketContractOpenHighLowLastChangePctTime
SY.H17.EMar 2017 (E)141.14141.14141.14140.89-0.75-0.53%set 15:27
SY.M17.EJun 2017 (E)140.60140.60140.60140.60-0.75-0.53%set 15:27
SY.U17.ESep 2017 (E)140.28140.28140.28140.28-0.75-0.53%set 15:27
BRITISH POUND/US$ (SMALL) (NYBOT:MP)
MarketContractOpenHighLowLastChangePctTime
MP.H17.EMar 2017 (E)1.25061.25061.24951.2461-0.0017-0.14%set 15:27
MP.M17.EJun 2017 (E)1.26171.26171.26051.2492-0.0017-0.14%set 15:27
MP.U17.ESep 2017 (E)1.25261.25261.25261.2526-0.0016-0.13%set 15:27
CANADIAN $/$ (NEW) (NYBOT:KSV)
MarketContractOpenHighLowLastChangePctTime
KSV.H17.EMar 2017 (E)0.757450.760700.757450.76070-0.00045-0.06%15:42
KSV.M17.EJun 2017 (E)0.760700.760700.760700.76070-0.00115-0.15%set 15:27
KSV.U17.ESep 2017 (E)0.76170.76170.76170.7617-0.0011-0.14%set 15:27
CZECH KORUNA (NYBOT:VC)
MarketContractOpenHighLowLastChangePctTime
VC.H17.EMar 2017 (E)25.592525.592525.592525.5430-0.0495-0.19%set 15:27
VC.M17.EJun 2017 (E)25.316525.316525.316525.3165-0.0490-0.19%set 15:27
VC.U17.ESep 2017 (E)25.117025.117025.117025.1170-0.0555-0.22%set 15:27
EURO/$ (NEW) (NYBOT:KEO)
MarketContractOpenHighLowLastChangePctTime
KEO.H17.EMar 2017 (E)1.053651.058051.050201.05805+0.00245+0.23%15:43
KEO.M17.EJun 2017 (E)1.073551.076901.072551.06290+0.00230+0.22%set 15:27
KEO.U17.ESep 2017 (E)1.068201.068201.068201.06820+0.00235+0.22%set 15:27
EURO/AUSTRALIAN $ (NEW) (NYBOT:KRA)
MarketContractOpenHighLowLastChangePctTime
KRA.H17.EMar 2017 (E)1.381001.381051.380901.37290-0.00160-0.12%set 15:27
KRA.M17.EJun 2017 (E)1.38251.38251.38251.3825-0.0014-0.10%set 15:27
KRA.U17.ESep 2017 (E)1.39141.39141.39141.3914-0.0015-0.11%set 15:27
EURO/CANADIAN $ (NEW) (NYBOT:KEP)
MarketContractOpenHighLowLastChangePctTime
KEP.H17.EMar 2017 (E)1.38561.38561.38561.3920+0.0052+0.37%set 15:27
KEP.M17.EJun 2017 (E)1.39731.39731.39731.3973+0.0052+0.37%set 15:27
KEP.U17.ESep 2017 (E)1.40241.40241.40241.4024+0.0051+0.36%set 15:27
EURO/HUNGARIAN FORINT (NYBOT:HR)
MarketContractOpenHighLowLastChangePctTime
HR.H17.EMar 2017 (E)308.250308.625308.225308.015+0.190+0.06%set 15:27
HR.M17.EJun 2017 (E)308.355308.355308.355308.355+0.150+0.05%set 15:27
HR.U17.ESep 2017 (E)308.795308.795308.795308.795+0.040+0.01%set 15:27
EURO/JAPANESE YEN (NEW) (NYBOT:KEJ)
MarketContractOpenHighLowLastChangePctTime
KEJ.H17.EMar 2017 (E)119.81119.81119.80119.61-0.22-0.18%set 15:27
KEJ.M17.EJun 2017 (E)119.63119.63119.63119.63-0.22-0.18%set 15:27
KEJ.U17.ESep 2017 (E)119.63119.63119.63119.63-0.22-0.18%set 15:27
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
MarketContractOpenHighLowLastChangePctTime
KOL.H17.EMar 2017 (E)8.81208.82258.81108.8380+0.0275+0.31%set 09:36
KOL.M17.EJun 2017 (E)8.87408.87408.87408.8740+0.0285+0.32%set 15:27
KOL.U17.ESep 2017 (E)8.90858.90858.90858.9085+0.0285+0.32%set 15:27
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
MarketContractOpenHighLowLastChangePctTime
KRK.H17.EMar 2017 (E)9.45759.45759.45759.4745+0.0155+0.16%set 03:57
KRK.M17.EJun 2017 (E)9.47159.47159.47159.4715+0.0160+0.17%set 15:27
KRK.U17.ESep 2017 (E)9.4709.4709.4709.470+0.016+0.17%set 15:27
EURO/SWISS FRANC (NEW) (NYBOT:KRZ)
MarketContractOpenHighLowLastChangePctTime
KRZ.H17.EMar 2017 (E)1.066101.067601.066051.06680+0.00320+0.30%set 15:27
KRZ.M17.EJun 2017 (E)1.06541.06541.06541.0654+0.0032+0.30%set 15:27
KRZ.U17.ESep 2017 (E)1.06371.06371.06371.0637+0.0032+0.30%set 15:27
HUNGARIAN FORINT (NYBOT:VU)
MarketContractOpenHighLowLastChangePctTime
VU.H17.EMar 2017 (E)292.450292.450292.450291.170-0.445-0.15%set 05:59
VU.M17.EJun 2017 (E)290.105290.105290.105290.105-0.490-0.17%set 15:27
VU.U17.ESep 2017 (E)289.085289.085289.085289.085-0.600-0.21%set 15:27
ISRAELI SHEKEL/$ (NYBOT:ILS)
MarketContractOpenHighLowLastChangePctTime
ILS.H17.EMar 2017 (E)0.266660.266660.266660.27053+0.00024+0.09%set 15:27
ILS.M17.EJun 2017 (E)0.271360.271360.271360.27136+0.00024+0.09%set 15:27
ILS.U17.ESep 2017 (E)0.272300.272300.272300.27230+0.00023+0.08%set 15:27
JAPANESE YEN/$ (NEW) (NYBOT:KSN)
MarketContractOpenHighLowLastChangePctTime
KSN.H17.EMar 2017 (E)0.0088590.0088600.0088450.008844+0.000035+0.40%set 09:36
KSN.M17.EJun 2017 (E)0.0088850.0088850.0088850.008885+0.000035+0.40%set 15:27
KSN.U17.ESep 2017 (E)0.0089290.0089290.0089290.008929+0.000036+0.40%set 15:27
MEXICAN PESO/$ (NEW) (NYBOT:KMP)
MarketContractOpenHighLowLastChangePctTime
KMP.H17.EMar 2017 (E)0.0492250.0493000.0492000.050160+0.000270+0.55%set 15:27
KMP.M17.EJun 2017 (E)0.0485250.0486000.0485000.049510+0.000300+0.61%set 15:27
KMP.U17.ESep 2017 (E)0.048890.048890.048890.04889+0.00038+0.78%set 15:27
MSCI PAN EURO INDEX (MINI) (NYBOT:MPP)
MarketContractOpenHighLowLastChangePctTime
MPP.H17.EMar 2017 (E)1174.31174.31174.31174.30.00.00%set 16:45
MPP.M17.EJun 2017 (E)1174.31174.31174.31174.30.00.00%set 16:45
MPP.U17.ESep 2017 (E)1174.31174.31174.31174.30.00.00%set 16:45
NEW ZEALAND $/YEN (NYBOT:ZJ)
MarketContractOpenHighLowLastChangePctTime
ZJ.H17.EMar 2017 (E)83.04583.57083.02081.225-0.075-0.09%set 15:27
ZJ.M17.EJun 2017 (E)80.62080.62080.62080.620-0.085-0.11%set 15:27
ZJ.U17.ESep 2017 (E)80.04580.04580.04580.045-0.085-0.11%set 15:27
NORWEGIAN KRONE (NYBOT:NT)
MarketContractOpenHighLowLastChangePctTime
NT.H17.EMar 2017 (E)8.342508.352508.338358.35490+0.00835+0.10%set 15:27
NT.M17.EJun 2017 (E)8.348658.348658.348658.34865+0.00835+0.10%set 15:27
NT.U17.ESep 2017 (E)8.339608.339608.339608.33960+0.00835+0.10%set 15:27
NORWEGIAN KRONE/SWEDISH KRONA (NYBOT:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.H17.EMar 2017 (E)1.064851.064851.064851.07200-0.00150-0.14%set 15:27
NJ.M17.EJun 2017 (E)1.06751.06751.06751.0675-0.0015-0.14%set 15:27
NJ.U17.ESep 2017 (E)1.06301.06301.06301.0630-0.0015-0.14%set 15:27
POLISH ZLOTY/EURO (NYBOT:PLE)
MarketContractOpenHighLowLastChangePctTime
PLE.H17.EMar 2017 (E)0.231350.232280.231350.232340.000000.00%set 15:27
PLE.M17.EJun 2017 (E)0.230980.230980.230980.230980.000000.00%set 15:27
PLE.U17.ESep 2017 (E)0.229740.229740.229740.229740.000000.00%set 15:27
RUBLE-$ (NYBOT:KRU)
MarketContractOpenHighLowLastChangePctTime
KRU.H17.EMar 2017 (E)0.0171700.0171700.0171700.017170-0.000115-0.67%set 15:27
KRU.J17.EApr 2017 (E)0.0170350.0170350.0170350.017035-0.000115-0.67%set 15:27
KRU.K17.EMay 2017 (E)0.0169300.0169300.0169300.016930-0.000115-0.67%set 15:27
SOUTH AFRICAN RAND (NYBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.H17.EMar 2017 (E)13.110013.201013.110013.0250-0.1155-0.88%set 08:50
ZR.M17.EJun 2017 (E)13.2537513.2537513.2537513.25375-0.11975-0.90%set 15:27
ZR.U17.ESep 2017 (E)13.46813.46813.46813.468-0.119-0.88%set 15:27
STERLING/NORWAY KRONE (NYBOT:PK)
MarketContractOpenHighLowLastChangePctTime
PK.H17.EMar 2017 (E)10.3310010.3480010.3310010.41100-0.00375-0.04%set 15:27
PK.M17.EJun 2017 (E)10.4292510.4292510.4292510.42925-0.00375-0.04%set 15:27
PK.U17.ESep 2017 (E)10.4462510.4462510.4462510.44625-0.00275-0.03%set 15:27
SWEDISH KRONA (NYBOT:KX)
MarketContractOpenHighLowLastChangePctTime
KX.H17.EMar 2017 (E)8.959809.007508.952808.95655-0.00400-0.04%set 15:00
KX.M17.EJun 2017 (E)8.911058.911058.911058.91105-0.00400-0.04%set 15:27
KX.U17.ESep 2017 (E)8.865258.865258.865258.86525-0.00470-0.05%set 15:27
SWISS FRANC/JAPANESE YEN (NEW) (NYBOT:KZY)
MarketContractOpenHighLowLastChangePctTime
KZY.H17.EMar 2017 (E)112.61112.61112.61112.11-0.55-0.49%set 15:27
KZY.M17.EJun 2017 (E)112.29112.29112.29112.29-0.54-0.48%set 15:27
KZY.U17.ESep 2017 (E)112.46112.46112.46112.46-0.55-0.49%set 15:27
TURKISH LIRA/EURO (NYBOT:ETR)
MarketContractOpenHighLowLastChangePctTime
ETR.H17.EMar 2017 (E)0.242890.243080.242680.26245+0.00241+0.93%set 15:27
ETR.M17.EJun 2017 (E)0.254540.254540.254540.25454+0.00237+0.94%set 15:27
ETR.U17.ESep 2017 (E)0.247430.247430.247430.24743+0.00233+0.95%set 15:27
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYBOT:CC)
MarketContractOpenHighLowLastChangePctTime
CC.H17.EMar 2017 (E)2090209020302028-2-0.10%set 12:04
CC.K17.EMay 2017 (E)200020091987199600.00%13:29
CC.N17.EJul 2017 (E)2010201619932007+3+0.15%13:24
COFFEE (NYBOT:KC)
MarketContractOpenHighLowLastChangePctTime
KC.H17.EMar 2017 (E)150.10151.40149.55149.20-1.15-0.77%set 11:47
KC.K17.EMay 2017 (E)151.15153.30150.40150.90-0.95-0.63%set 13:29
KC.N17.EJul 2017 (E)153.40155.50152.65153.20-0.90-0.58%set 13:29
COFFEE (TAS) (NYBOT:KCT)
MarketContractOpenHighLowLastChangePctTime
KCT.N17.EJul 2017 (E)0.050.050.050.00-0.05-100.00%set 13:33
KCT.U17.ESep 2017 (E)0.050.050.050.00-0.05-100.00%set 13:33
COTTON #2 (NYBOT:CT)
MarketContractOpenHighLowLastChangePctTime
CT.H17.EMar 2017 (E)74.2074.7174.1274.14+0.62+0.84%set 10:25
CT.K17.EMay 2017 (E)75.7776.2075.4375.49-0.17-0.22%set 14:15
CT.N17.EJul 2017 (E)76.8077.1976.4676.52-0.19-0.25%set 14:14
COTTON #2 (TAS) (NYBOT:CTT)
MarketContractOpenHighLowLastChangePctTime
CTT.H17.EMar 2017 (E)0.020.020.020.00-0.02-100.00%set 14:21
CTT.N17.EJul 2017 (E)0.050.050.050.00-0.05-100.00%set 14:26
ORANGE JUICE-A (NYBOT:OJ)
MarketContractOpenHighLowLastChangePctTime
OJ.H17.EMar 2017 (E)174.65176.40173.00173.75-1.70-0.97%13:46
OJ.K17.EMay 2017 (E)169.15170.00166.85167.30-2.05-1.21%13:46
OJ.N17.EJul 2017 (E)166.40166.65164.85165.00-2.00-1.20%set 13:41
ORANGE JUICE-A (TAS) (NYBOT:OJT)
MarketContractOpenHighLowLastChangePctTime
OJT.H17.EMar 2017 (E)0.050.050.050.00+0.05+100.00%set 13:44
OJT.K17.EMay 2017 (E)0.250.250.250.00-0.25-100.00%set 13:44
SUGAR #11-WORLD (NYBOT:SB)
MarketContractOpenHighLowLastChangePctTime
SB.H17.EMar 2017 (E)20.8521.0020.6420.71-0.09-0.43%set 12:58
SB.K17.EMay 2017 (E)20.7720.9420.6120.68-0.06-0.29%set 12:58
SB.N17.EJul 2017 (E)20.4920.5920.3320.41-0.04-0.20%set 12:58
SUGAR #16 (NYBOT:SF)
MarketContractOpenHighLowLastChangePctTime
SF.K17.EMay 2017 (E)30.6430.6530.6430.76+0.13+0.42%set 10:43
SF.N17.EJul 2017 (E)30.7530.7530.7430.86+0.13+0.42%set 13:06
SF.U17.ESep 2017 (E)30.6530.6530.6530.76+0.21+0.69%set 10:43
Indexes
View all months of INO Indexes
MSCI ACWI NTR INDEX (MINI) (NYBOT:MMW)
MarketContractOpenHighLowLastChangePctTime
MMW.H17.EMar 2017 (E)210.65210.65210.65210.65+0.30+0.14%set 16:45
MMW.M17.EJun 2017 (E)211.050211.050211.050211.050+0.275+0.13%set 16:45
MMW.U17.ESep 2017 (E)211.550211.550211.550211.550+0.275+0.13%set 16:45
MSCI EAFE INDEX (MINI) (NYBOT:MFS)
MarketContractOpenHighLowLastChangePctTime
MFS.H17.EMar 2017 (E)1748.11758.31747.61757.8+1.2+0.07%set 15:58
MFS.M17.EJun 2017 (E)1740.61740.61740.61740.6+1.2+0.07%set 16:45
MFS.U17.ESep 2017 (E)1740.21740.21740.21740.2+1.2+0.07%set 16:45
MSCI EM ASIA NTR INDEX (MINI) (NYBOT:ASN)
MarketContractOpenHighLowLastChangePctTime
ASN.H17.EMar 2017 (E)454.3454.3454.3454.3+3.9+0.87%set 16:45
ASN.M17.EJun 2017 (E)455.1455.1455.1455.1+3.9+0.86%set 16:45
ASN.U17.ESep 2017 (E)456.2456.2456.2456.2+3.9+0.86%set 16:45
MSCI WORLD INDEX (MINI) (NYBOT:MWL)
MarketContractOpenHighLowLastChangePctTime
MWL.H17.EMar 2017 (E)1828.01828.51828.01840.0-1.1-0.06%set 16:45
MWL.M17.EJun 2017 (E)1833.11833.11833.11833.1-1.1-0.06%set 16:45
MWL.U17.ESep 2017 (E)1830.31830.31830.31830.3-1.1-0.06%set 16:45
RUSSELL 1000 (MINI) (NYBOT:RF)
MarketContractOpenHighLowLastChangePctTime
RF.H17.EMar 2017 (E)1309.51312.11309.01310.5+1.2+0.09%set 15:58
RF.M17.EJun 2017 (E)1307.51307.51307.51307.5+1.2+0.09%set 16:23
RF.U17.ESep 2017 (E)1304.51304.51304.51304.5+1.2+0.09%set 16:23
RUSSELL 1000 GROWTH INDEX MINI (NYBOT:RG)
MarketContractOpenHighLowLastChangePctTime
RG.H17.EMar 2017 (E)1130.61132.31130.01131.6+0.2+0.02%set 15:58
RG.M17.EJun 2017 (E)1129.61129.61129.61129.6+0.2+0.02%set 16:23
RG.U17.ESep 2017 (E)1127.61127.61127.61127.6+0.2+0.02%set 16:23
RUSSELL 1000 GROWTH INDEX TIC (NYBOT:RGC)
MarketContractOpenHighLowLastChangePctTime
RUSSELL 1000 VALUE INDEX MINI (NYBOT:RV)
MarketContractOpenHighLowLastChangePctTime
RV.H17.EMar 2017 (E)1143.81146.31142.31143.9-2.8-0.24%set 15:58
RV.M17.EJun 2017 (E)1140.91140.91140.91140.9-2.8-0.24%set 16:23
RV.U17.ESep 2017 (E)1137.91137.91137.91137.9-2.8-0.25%set 16:23
RUSSELL 2000 (MINI) (NYBOT:TF)
MarketContractOpenHighLowLastChangePctTime
TF.H17.EMar 2017 (E)1407.61410.31399.51403.8-3.4-0.24%17:51
TF.M17.EJun 2017 (E)1403.61405.51399.01401.4-4.5-0.32%set 14:51
TF.U17.ESep 2017 (E)1352.01352.01352.01399.9-4.0-0.28%set 16:23
Metals
View all months of INO Metals
1000 OZ MINI SILVER (NYBOT:YI)
MarketContractOpenHighLowLastChangePctTime
YI.G17.EFeb 2017 (E)17.94217.94217.94217.942-0.048-0.27%set 14:05
YI.H17.EMar 2017 (E)18.00418.00417.87617.986-0.015-0.08%15:34
YI.J17.EApr 2017 (E)17.98117.98117.98117.981-0.059-0.33%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.