S&P 500
2415.88
+11.49 +0.48%
Dow Indu
21086.66
+74.24 +0.35%
Nasdaq
6210.93
+47.91 +0.78%
Crude Oil
49.20
-2.16 -4.21%
Gold
1255.660
-1.615 -0.13%
Euro
1.121555
-0.001160 -0.10%
US Dollar
97.225
+0.122 +0.13%
Weak

IntercontinentalExchange/NY Board (NYBOT)

Currencies
View all months of INO Currencies
$ INDEX (NYBOT:DX)
MarketContractOpenHighLowLastChangePctTime
DX.M17.EJun 2017 (E)96.90097.19596.80597.150+0.0030.00%14:06
DX.U17.ESep 2017 (E)96.75096.98096.62096.960+0.008+0.01%13:51
DX.Z17.EDec 2017 (E)96.94596.97096.94596.752-0.117-0.12%set 15:13
$ INDEX (TAS) (NYBOT:DXT)
MarketContractOpenHighLowLastChangePctTime
AUSTRALIAN $/NZ $ (NYBOT:AR)
MarketContractOpenHighLowLastChangePctTime
AR.M17.EJun 2017 (E)1.07941.07941.07941.0651-0.0019-0.18%set 15:23
AR.U17.ESep 2017 (E)1.06581.06581.06581.0658-0.0018-0.17%set 15:23
AR.Z17.EDec 2017 (E)1.06631.06631.06631.0663-0.0021-0.20%set 15:23
BRITISH POUND/$ (SMALL) (NYBOT:MP)
MarketContractOpenHighLowLastChangePctTime
MP.M17.EJun 2017 (E)1.29921.29921.29921.2958+0.0034+0.26%set 15:23
MP.U17.ESep 2017 (E)1.29941.29941.29941.2994-0.0019-0.15%set 15:23
MP.Z17.EDec 2017 (E)1.30321.30321.30321.3032-0.0018-0.14%set 15:23
BRITISH POUND/JAPANESE YEN (NYBOT:SY)
MarketContractOpenHighLowLastChangePctTime
SY.M17.EJun 2017 (E)145.295145.370144.720144.720+0.030+0.02%10:05
SY.U17.ESep 2017 (E)144.48144.48144.48144.48-0.17-0.12%set 15:23
SY.Z17.EDec 2017 (E)144.23144.23144.23144.23-0.17-0.12%set 15:23
BRITISH POUND/SWISS FRANC (NYBOT:SS)
MarketContractOpenHighLowLastChangePctTime
SS.M17.EJun 2017 (E)1.257601.259101.257301.25855-0.00355-0.28%11:23
SS.U17.ESep 2017 (E)1.25831.25831.25831.2583-0.0017-0.14%set 15:23
SS.Z17.EDec 2017 (E)1.25401.25401.25401.2540-0.0017-0.14%set 15:23
CANADIAN $/$ (NEW) (NYBOT:KSV)
MarketContractOpenHighLowLastChangePctTime
KSV.M17.EJun 2017 (E)0.74690.74690.74450.74470.00000.00%05:57
KSV.U17.ESep 2017 (E)0.745900.745900.745900.74590+0.00475+0.64%set 15:23
KSV.Z17.EDec 2017 (E)0.747150.747150.747150.74715+0.00470+0.63%set 15:23
CZECH KORUNA (NYBOT:VC)
MarketContractOpenHighLowLastChangePctTime
VC.M17.EJun 2017 (E)24.354024.354024.354023.6005-0.0225-0.10%set 15:23
VC.U17.ESep 2017 (E)23.465523.465523.465523.4655-0.0220-0.09%set 15:23
VC.Z17.EDec 2017 (E)23.32323.32323.32323.323-0.023-0.10%set 15:23
EURO/$ (NEW) (NYBOT:KEO)
MarketContractOpenHighLowLastChangePctTime
KEO.M17.EJun 2017 (E)1.124001.126001.120651.12185+0.00065+0.06%14:05
KEO.U17.ESep 2017 (E)1.12661.12661.12661.1266+0.0014+0.12%set 15:23
KEO.Z17.EDec 2017 (E)1.13221.13221.13221.1322+0.0014+0.12%set 15:23
EURO/AUSTRALIAN $ (NEW) (NYBOT:KRA)
MarketContractOpenHighLowLastChangePctTime
KRA.M17.EJun 2017 (E)1.479651.479651.479651.49870+0.00160+0.11%set 15:23
KRA.U17.ESep 2017 (E)1.50781.50781.50781.5078+0.0015+0.10%set 15:23
KRA.Z17.EDec 2017 (E)1.51711.51711.51711.5171+0.0017+0.11%set 15:23
EURO/BRITISH POUND (NEW) (NYBOT:KGB)
MarketContractOpenHighLowLastChangePctTime
KGB.M17.EJun 2017 (E)0.866750.866750.863600.86525+0.00225+0.26%set 15:23
KGB.U17.ESep 2017 (E)0.867000.867000.867000.86700+0.00235+0.27%set 15:23
KGB.Z17.EDec 2017 (E)0.86880.86880.86880.8688+0.0023+0.26%set 15:23
EURO/CANADIAN $ (NEW) (NYBOT:KEP)
MarketContractOpenHighLowLastChangePctTime
KEP.M17.EJun 2017 (E)1.51251.51251.51251.5125+0.0069+0.46%12:12
KEP.U17.ESep 2017 (E)1.51041.51041.51041.5104-0.0078-0.52%set 15:23
KEP.Z17.EDec 2017 (E)1.51541.51541.51541.5154-0.0077-0.51%set 15:23
EURO/HUNGARIAN FORINT (NYBOT:HR)
MarketContractOpenHighLowLastChangePctTime
HR.M17.EJun 2017 (E)307.77307.77306.81306.87-1.22-0.40%11:10
HR.U17.ESep 2017 (E)308.49308.49308.49308.49-0.84-0.27%set 15:23
HR.Z17.EDec 2017 (E)308.89308.89308.89308.89-0.84-0.27%set 15:23
EURO/JAPANESE YEN (NEW) (NYBOT:KEJ)
MarketContractOpenHighLowLastChangePctTime
KEJ.M17.EJun 2017 (E)123.305123.555123.305125.200+0.180+0.14%set 15:23
KEJ.U17.ESep 2017 (E)125.27125.27125.27125.27+0.19+0.15%set 15:23
KEJ.Z17.EDec 2017 (E)125.31125.31125.31125.31+0.19+0.15%set 15:23
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
MarketContractOpenHighLowLastChangePctTime
KOL.M17.EJun 2017 (E)9.35909.39509.34359.3950+0.0335+0.36%12:27
KOL.U17.ESep 2017 (E)9.39309.39309.39309.3930-0.0125-0.13%set 15:23
KOL.Z17.EDec 2017 (E)9.42409.42409.42409.4240-0.0125-0.13%set 15:23
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
MarketContractOpenHighLowLastChangePctTime
KRK.M17.EJun 2017 (E)9.77009.77009.74009.7285-0.0120-0.12%set 15:23
KRK.U17.ESep 2017 (E)9.72459.72459.72459.7245-0.0125-0.13%set 15:23
KRK.Z17.EDec 2017 (E)9.7219.7219.7219.721-0.012-0.12%set 15:23
EURO/SWISS FRANC (NEW) (NYBOT:KRZ)
MarketContractOpenHighLowLastChangePctTime
KRZ.M17.EJun 2017 (E)1.098101.098101.092451.09200+0.00140+0.13%set 15:23
KRZ.U17.ESep 2017 (E)1.09091.09091.09091.0909+0.0014+0.13%set 15:23
KRZ.Z17.EDec 2017 (E)1.08951.08951.08951.0895+0.0015+0.14%set 15:23
HUNGARIAN FORINT (NYBOT:VU)
MarketContractOpenHighLowLastChangePctTime
VU.M17.EJun 2017 (E)273.900274.155273.230273.600-1.185-0.43%11:48
VU.U17.ESep 2017 (E)273.825273.825273.825273.825-1.080-0.39%set 15:23
VU.Z17.EDec 2017 (E)272.82272.82272.82272.82-1.08-0.40%set 15:23
ISRAELI SHEKEL/$ (NYBOT:ILS)
MarketContractOpenHighLowLastChangePctTime
ILS.M17.EJun 2017 (E)0.2778550.2784050.2778550.279250+0.000710+0.25%set 15:23
ILS.U17.ESep 2017 (E)0.280190.280190.280190.28019+0.00071+0.25%set 15:23
ILS.Z17.EDec 2017 (E)0.281230.281230.281230.28123+0.00071+0.25%set 15:23
MEXICAN PESO/$ (NEW) (NYBOT:KMP)
MarketContractOpenHighLowLastChangePctTime
KMP.M17.EJun 2017 (E)0.051400.051400.051400.05382+0.00040+0.74%set 15:23
KMP.U17.ESep 2017 (E)0.053040.053040.053040.05304+0.00039+0.74%set 15:23
KMP.Z17.EDec 2017 (E)0.052260.052260.052260.05226+0.00037+0.71%set 15:23
MSCI PAN EURO INDEX (MINI) (NYBOT:MPP)
MarketContractOpenHighLowLastChangePctTime
MPP.M17.EJun 2017 (E)1228.71228.71228.71228.7-1.0-0.08%set 16:12
MPP.U17.ESep 2017 (E)1228.71228.71228.71228.7-1.0-0.08%set 16:12
MPP.Z17.EDec 2017 (E)1228.71228.71228.71228.7-1.0-0.08%set 16:12
NEW ZEALAND $/YEN (NYBOT:ZJ)
MarketContractOpenHighLowLastChangePctTime
ZJ.M17.EJun 2017 (E)78.50578.51078.50078.510+0.080+0.10%06:09
ZJ.U17.ESep 2017 (E)77.95577.95577.95577.955+0.175+0.22%set 15:23
ZJ.Z17.EDec 2017 (E)77.4677.4677.4677.46+0.18+0.23%set 15:23
NORWEGIAN KRONE (NYBOT:NT)
MarketContractOpenHighLowLastChangePctTime
NT.M17.EJun 2017 (E)8.336558.373008.326058.37300+0.02365+0.28%12:38
NT.U17.ESep 2017 (E)8.33758.33758.33758.3375-0.0216-0.26%set 15:23
NT.Z17.EDec 2017 (E)8.323608.323608.323608.32360-0.02155-0.26%set 15:23
NORWEGIAN KRONE/SWEDISH KRONA (NYBOT:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.M17.EJun 2017 (E)1.041551.043551.040501.039000.000000.00%set 15:23
NJ.U17.ESep 2017 (E)1.03551.03551.03551.0355+0.0005+0.05%set 15:23
NJ.Z17.EDec 2017 (E)1.03151.03151.03151.03150.00000.00%set 15:23
POLISH ZLOTY/$ (NYBOT:PLN)
MarketContractOpenHighLowLastChangePctTime
PLN.M17.EJun 2017 (E)0.268600.268600.268600.26860+0.00058+0.22%10:07
PLN.U17.ESep 2017 (E)0.267880.267880.267880.26788+0.00202+0.75%set 15:23
PLN.Z17.EDec 2017 (E)0.267720.267720.267720.26772+0.00202+0.75%set 15:23
POLISH ZLOTY/EURO (NYBOT:PLE)
MarketContractOpenHighLowLastChangePctTime
PLE.M17.EJun 2017 (E)0.239250.239250.239250.23925+0.00021+0.09%10:07
PLE.U17.ESep 2017 (E)0.237780.237780.237780.23778+0.00150+0.63%set 15:23
PLE.Z17.EDec 2017 (E)0.236460.236460.236460.23646+0.00150+0.63%set 15:23
RUBLE-$ (NYBOT:KRU)
MarketContractOpenHighLowLastChangePctTime
KRU.M17.EJun 2017 (E)0.0176400.0176400.0176400.017640-0.000015-0.09%set 15:23
KRU.N17.EJul 2017 (E)0.0175200.0175200.0175200.017520-0.000015-0.09%set 15:23
KRU.Q17.EAug 2017 (E)0.0174150.0174150.0174150.017415-0.000015-0.09%set 15:23
SOUTH AFRICAN RAND (NYBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.M17.EJun 2017 (E)12.9377512.9715012.9335012.94550-0.03725-0.29%09:59
ZR.U17.ESep 2017 (E)13.1795013.1795013.1795013.17950-0.15375-1.17%set 15:23
ZR.Z17.EDec 2017 (E)13.3735013.3735013.3735013.37350-0.15825-1.18%set 15:23
STERLING/NORWAY KRONE (NYBOT:PK)
MarketContractOpenHighLowLastChangePctTime
PK.M17.EJun 2017 (E)10.7850010.8267510.7820010.82075+0.00175+0.02%11:47
PK.U17.ESep 2017 (E)10.8337510.8337510.8337510.83375-0.04400-0.41%set 15:23
PK.Z17.EDec 2017 (E)10.8472510.8472510.8472510.84725-0.04325-0.40%set 15:23
SWEDISH KRONA (NYBOT:KX)
MarketContractOpenHighLowLastChangePctTime
KX.M17.EJun 2017 (E)8.68518.69568.66558.6768-0.0211-0.24%set 15:23
KX.U17.ESep 2017 (E)8.631858.631858.631858.63185-0.02165-0.25%set 15:23
KX.Z17.EDec 2017 (E)8.585908.585908.585908.58590-0.02145-0.25%set 15:23
TURKISH LIRA/EURO (NYBOT:ETR)
MarketContractOpenHighLowLastChangePctTime
ETR.M17.EJun 2017 (E)0.252220.252330.250400.24843+0.00054+0.22%set 15:23
ETR.U17.ESep 2017 (E)0.241080.241080.241080.24108+0.00053+0.22%set 15:23
ETR.Z17.EDec 2017 (E)0.234110.234110.234110.23411+0.00054+0.23%set 15:23
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYBOT:CC)
MarketContractOpenHighLowLastChangePctTime
CC.N17.EJul 2017 (E)1900192718671895+1+0.05%13:28
CC.U17.ESep 2017 (E)191119401881190800.00%13:28
CC.Z17.EDec 2017 (E)1935196319021928-3-0.16%13:27
COFFEE (NYBOT:KC)
MarketContractOpenHighLowLastChangePctTime
KC.N17.EJul 2017 (E)128.55130.00127.15129.30+0.75+0.58%set 13:28
KC.U17.ESep 2017 (E)131.35132.35129.60131.65+0.70+0.53%set 13:28
KC.Z17.EDec 2017 (E)134.75135.80133.15135.20+0.70+0.52%set 13:28
COFFEE (TAS) (NYBOT:KCT)
MarketContractOpenHighLowLastChangePctTime
KCT.N17.EJul 2017 (E)0.050.050.050.00+0.10+200.00%set 13:30
COTTON #2 (NYBOT:CT)
MarketContractOpenHighLowLastChangePctTime
CT.N17.EJul 2017 (E)77.5178.1477.1077.19-0.35-0.45%14:06
CT.V17.EOct 2017 (E)73.7773.7773.7774.50+0.77+1.03%set 14:41
CT.Z17.EDec 2017 (E)72.7673.4772.6173.25+0.17+0.23%14:06
COTTON #2 (TAS) (NYBOT:CTT)
MarketContractOpenHighLowLastChangePctTime
CTT.Z17.EDec 2017 (E)0.050.050.00-0.050.00%set 14:41
CTT.N17:Z17.EJul 2017/Dec 2017 Spread0.010.010.010.00-0.01-100.00%set 14:41
ORANGE JUICE-A (NYBOT:OJ)
MarketContractOpenHighLowLastChangePctTime
OJ.N17.EJul 2017 (E)136.45137.05133.75137.05+1.15+0.85%13:59
OJ.U17.ESep 2017 (E)134.95135.25132.90135.25+0.95+0.71%set 13:59
OJ.X17.ENov 2017 (E)135.55135.55133.50135.35+0.20+0.15%set 13:59
ORANGE JUICE-A (TAS) (NYBOT:OJT)
MarketContractOpenHighLowLastChangePctTime
OJT.N17.EJul 2017 (E)0.20.20.10.0-0.1-50.00%set 12:56
SUGAR #11 WORLD (NYBOT:SB)
MarketContractOpenHighLowLastChangePctTime
SB.N17.EJul 2017 (E)15.7015.7415.4415.70+0.03+0.19%set 12:59
SB.V17.EOct 2017 (E)15.9816.0215.7415.96+0.02+0.13%set 12:58
SB.H18.EMar 2018 (E)16.5416.6016.3516.57+0.05+0.30%12:59
SUGAR #16 (NYBOT:SF)
MarketContractOpenHighLowLastChangePctTime
SF.N17.EJul 2017 (E)28.0028.0028.0028.04-0.01-0.04%set 12:52
SF.U17.ESep 2017 (E)28.3928.4028.3928.050.000.00%set 13:21
SF.X17.ENov 2017 (E)28.2028.2928.2028.050.000.00%set 13:21
Indexes
View all months of INO Indexes
MSCI ACWI NTR INDEX (MINI) (NYBOT:MMW)
MarketContractOpenHighLowLastChangePctTime
MMW.M17.EJun 2017 (E)220.250220.250220.250220.250+0.725+0.33%set 16:12
MMW.U17.ESep 2017 (E)220.85220.85220.85220.85+0.70+0.32%set 16:12
MMW.Z17.EDec 2017 (E)221.525221.525221.525221.525+0.725+0.33%set 16:12
MSCI EAFE INDEX (MINI) (NYBOT:MFS)
MarketContractOpenHighLowLastChangePctTime
MFS.M17.EJun 2017 (E)1890.81895.21889.61891.2-0.7-0.04%14:06
MFS.U17.ESep 2017 (E)1751.31752.51749.91890.6+0.7+0.04%set 16:12
MFS.Z17.EDec 2017 (E)1889.71889.71889.71889.7+0.7+0.04%set 16:12
MSCI EM ASIA NTR INDEX (MINI) (NYBOT:ASN)
MarketContractOpenHighLowLastChangePctTime
ASN.M17.EJun 2017 (E)492.3492.3492.3492.3+0.9+0.18%set 16:12
ASN.U17.ESep 2017 (E)493.6493.6493.6493.6+0.8+0.16%set 16:12
ASN.Z17.EDec 2017 (E)495.1495.1495.1495.1+0.8+0.16%set 16:12
MSCI WORLD INDEX (MINI) (NYBOT:MWL)
MarketContractOpenHighLowLastChangePctTime
MWL.M17.EJun 2017 (E)1913.31913.31912.31912.6+1.9+0.10%09:33
MWL.U17.ESep 2017 (E)1909.01909.01909.01909.0+4.7+0.25%set 16:12
MWL.Z17.EDec 2017 (E)1908.31908.31908.31908.3+4.7+0.25%set 16:12
RUSSELL 1000 (MINI) (NYBOT:RF)
MarketContractOpenHighLowLastChangePctTime
RF.M17.EJun 2017 (E)1334.21339.31334.21338.1+6.7+0.50%14:05
RF.U17.ESep 2017 (E)1329.91329.91329.91329.9+4.8+0.36%set 16:20
RF.Z17.EDec 2017 (E)1328.41328.41328.41328.4+4.8+0.36%set 16:20
RUSSELL 1000 GROWTH INDEX MINI (NYBOT:RG)
MarketContractOpenHighLowLastChangePctTime
RG.M17.EJun 2017 (E)1188.61195.31188.61195.1+9.8+0.83%14:01
RG.U17.ESep 2017 (E)1183.31183.31183.31183.3+5.1+0.43%set 16:20
RG.Z17.EDec 2017 (E)1181.31181.31181.31181.3+5.1+0.43%set 16:20
RUSSELL 1000 GROWTH INDEX TIC (NYBOT:RGC)
MarketContractOpenHighLowLastChangePctTime
RUSSELL 1000 VALUE INDEX MINI (NYBOT:RV)
MarketContractOpenHighLowLastChangePctTime
RV.M17.EJun 2017 (E)1130.61131.11126.31127.4+1.0+0.09%14:05
RV.U17.ESep 2017 (E)1124.41124.41124.41124.4+0.4+0.04%set 16:20
RV.Z17.EDec 2017 (E)1122.41122.41122.41122.4+0.4+0.04%set 16:20
RUSSELL 2000 (MINI) (NYBOT:TF)
MarketContractOpenHighLowLastChangePctTime
TF.M17.EJun 2017 (E)1381.21392.31377.91381.1+0.3+0.02%14:06
TF.U17.ESep 2017 (E)1385.01385.01375.01379.7+0.4+0.03%set 16:20
TF.Z17.EDec 2017 (E)1378.71378.71378.71378.7+0.4+0.03%set 16:20
Metals
View all months of INO Metals
1000 OZ MINI SILVER (NYBOT:YI)
MarketContractOpenHighLowLastChangePctTime
YI.K17.EMay 2017 (E)16.40016.40016.40017.152+0.075+0.44%set 14:06
YI.M17.EJun 2017 (E)17.15717.15717.15717.157+0.075+0.44%set 14:06
YI.N17.EJul 2017 (E)17.17317.21917.12517.135+0.018+0.10%set 14:01
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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