S&P 500
2111.32
+2.69 +0.13%
Dow Indu
17747.08
+1.10 +0.01%
Nasdaq
5145.97
+17.19 +0.34%
Crude Oil
47.26
-1.26 -2.60%
Gold
1094.52
+9.57 +0.88%
Euro
1.104280
+0.010710 +0.98%
US Dollar
97.061
-0.426 -0.55%
Weak

IntercontinentalExchange/NY Board (NYBOT)

Currencies
View all months of INO Currencies
$ INDEX (TAS) (NYBOT:DXT)
MarketContractOpenHighLowLastChangePctTime
AUSTRALIAN $/CANADIAN $ (NYBOT:AS)
MarketContractOpenHighLowLastChangePctTime
AS.U15.ESep 2015 (E)0.94560.94560.94560.9456+0.0025+0.26%set 15:53
AS.Z15.EDec 2015 (E)0.94160.94160.94160.9416+0.0024+0.25%set 15:53
AS.H16.EMar 2016 (E)0.93780.93780.93780.9378+0.0024+0.26%set 15:53
AUSTRALIAN $/NZ $ (NYBOT:AR)
MarketContractOpenHighLowLastChangePctTime
AR.U15.ESep 2015 (E)1.103101.103851.103101.10560+0.00980+0.89%set 15:53
AR.Z15.EDec 2015 (E)1.10781.10781.10781.1078+0.0097+0.88%set 15:53
AR.H16.EMar 2016 (E)1.10981.10981.10981.1098+0.0098+0.88%set 15:53
BRITISH POUND/JAPANESE YEN (NYBOT:SY)
MarketContractOpenHighLowLastChangePctTime
SY.U15.ESep 2015 (E)191.135191.335190.975193.680+0.430+0.22%set 15:53
SY.Z15.EDec 2015 (E)193.28193.28193.28193.28+0.44+0.23%set 15:53
SY.H16.EMar 2016 (E)192.71192.71192.71192.71+0.44+0.23%set 15:53
BRITISH POUND/SWISS FRANC (NYBOT:SS)
MarketContractOpenHighLowLastChangePctTime
SS.U15.ESep 2015 (E)1.514251.514451.514251.51090+0.00470+0.31%set 15:53
SS.Z15.EDec 2015 (E)1.50481.50481.50481.5048+0.0047+0.31%set 15:53
SS.H16.EMar 2016 (E)1.49771.49771.49771.4977+0.0049+0.33%set 15:53
BRITISH POUND/US$ (SMALL) (NYBOT:MP)
MarketContractOpenHighLowLastChangePctTime
MP.U15.ESep 2015 (E)1.56151.56371.56151.5637+0.0042+0.27%08:37
MP.Z15.EDec 2015 (E)1.55871.55871.55871.5587-0.0014-0.09%set 15:53
MP.H16.EMar 2016 (E)1.55811.55811.55811.5581-0.0013-0.08%set 15:53
CANADIAN $/$ (NEW) (NYBOT:KSV)
MarketContractOpenHighLowLastChangePctTime
KSV.U15.ESep 2015 (E)0.822750.822750.822750.76870-0.00410-0.53%set 15:53
KSV.Z15.EDec 2015 (E)0.76840.76840.76840.7684-0.0040-0.52%set 15:53
KSV.H16.EMar 2016 (E)0.76840.76840.76840.7684-0.0040-0.52%set 15:53
CZECH KORUNA (NYBOT:VC)
MarketContractOpenHighLowLastChangePctTime
VC.U15.ESep 2015 (E)24.41424.41424.41424.414-0.337-1.36%10:40
VC.Z15.EDec 2015 (E)24.692524.692524.692524.6925+0.1660+0.67%set 15:53
VC.H16.EMar 2016 (E)24.62224.62224.62224.622+0.166+0.67%set 15:53
EURO/$ (NEW) (NYBOT:KEO)
MarketContractOpenHighLowLastChangePctTime
KEO.U15.ESep 2015 (E)1.094851.111551.094101.10080+0.00840+0.77%13:01
KEO.Z15.EDec 2015 (E)1.09411.09411.09411.0941-0.0091-0.83%set 15:53
KEO.H16.EMar 2016 (E)1.09631.09631.09631.0963-0.0091-0.83%set 15:53
EURO/AUSTRALIAN $ (NEW) (NYBOT:KRA)
MarketContractOpenHighLowLastChangePctTime
KRA.U15.ESep 2015 (E)1.49891.49891.49891.5028-0.0086-0.57%set 15:53
KRA.Z15.EDec 2015 (E)1.51221.51221.51221.5122-0.0086-0.57%set 15:53
KRA.H16.EMar 2016 (E)1.52141.52141.52141.5214-0.0086-0.57%set 15:53
EURO/BRITISH POUND (NEW) (NYBOT:KGB)
MarketContractOpenHighLowLastChangePctTime
KGB.U15.ESep 2015 (E)0.712000.712000.712000.70050-0.00515-0.73%set 15:53
KGB.Z15.EDec 2015 (E)0.701950.701950.701950.70195-0.00520-0.74%set 15:53
KGB.H16.EMar 2016 (E)0.703600.703600.703600.70360-0.00525-0.75%set 15:53
EURO/CZECH KORUNA (NYBOT:EZ)
MarketContractOpenHighLowLastChangePctTime
EZ.U15.ESep 2015 (E)27.058027.068027.052027.0680+0.0295+0.11%11:11
EZ.Z15.EDec 2015 (E)27.017027.017027.017027.0170-0.0405-0.15%set 15:53
EZ.H16.EMar 2016 (E)26.993526.993526.993526.9935-0.0395-0.15%set 15:53
EURO/HUNGARIAN FORINT (NYBOT:HR)
MarketContractOpenHighLowLastChangePctTime
HR.U15.ESep 2015 (E)308.390308.390308.390308.390-0.785-0.25%10:41
HR.Z15.EDec 2015 (E)309.83309.83309.83309.83-0.21-0.07%set 15:53
HR.H16.EMar 2016 (E)310.58310.58310.58310.58-0.25-0.08%set 15:53
EURO/JAPANESE YEN (NEW) (NYBOT:KEJ)
MarketContractOpenHighLowLastChangePctTime
KEJ.U15.ESep 2015 (E)136.260136.260136.145135.670-0.700-0.52%set 15:53
KEJ.Z15.EDec 2015 (E)135.67135.67135.67135.67-0.70-0.52%set 15:53
KEJ.H16.EMar 2016 (E)135.60135.60135.60135.60-0.69-0.51%set 15:53
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
MarketContractOpenHighLowLastChangePctTime
KOL.U15.ESep 2015 (E)8.88608.88858.88608.9335-0.0510-0.57%set 15:53
KOL.Z15.EDec 2015 (E)8.96158.96158.96158.9615-0.0510-0.57%set 15:53
KOL.H16.EMar 2016 (E)8.98608.98608.98608.9860-0.0515-0.57%set 15:53
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
MarketContractOpenHighLowLastChangePctTime
KRK.U15.ESep 2015 (E)9.487509.493509.480759.43700-0.02750-0.29%set 15:53
KRK.Z15.EDec 2015 (E)9.42959.42959.42959.4295-0.0280-0.30%set 15:53
KRK.H16.EMar 2016 (E)9.42259.42259.42259.4225-0.0285-0.30%set 15:53
EURO/SWISS FRANC (NEW) (NYBOT:KRZ)
MarketContractOpenHighLowLastChangePctTime
KRZ.U15.ESep 2015 (E)1.05831.05831.05831.0583-0.0045-0.43%set 15:53
KRZ.Z15.EDec 2015 (E)1.05631.05631.05631.0563-0.0045-0.43%set 15:53
KRZ.H16.EMar 2016 (E)1.05381.05381.05381.0538-0.0044-0.42%set 15:53
HUNGARIAN FORINT (NYBOT:VU)
MarketContractOpenHighLowLastChangePctTime
VU.U15.ESep 2015 (E)279.920279.920279.920283.030+2.145+0.76%set 15:53
VU.Z15.EDec 2015 (E)283.175283.175283.175283.175+2.135+0.75%set 15:53
VU.H16.EMar 2016 (E)283.300283.300283.300283.300+2.115+0.75%set 15:53
ISRAELI SHEKEL/$ (NYBOT:ILS)
MarketContractOpenHighLowLastChangePctTime
ILS.U15.ESep 2015 (E)0.2633800.2637850.2633800.264480-0.000220-0.08%set 15:53
ILS.Z15.EDec 2015 (E)0.264760.264760.264760.26476-0.00023-0.09%set 15:53
ILS.H16.EMar 2016 (E)0.265160.265160.265160.26516-0.00024-0.09%set 15:53
JAPANESE YEN/$ (NEW) (NYBOT:KSN)
MarketContractOpenHighLowLastChangePctTime
KSN.U15.ESep 2015 (E)0.0080590.0080650.0080590.008052-0.000026-0.32%set 15:53
KSN.Z15.EDec 2015 (E)0.0080650.0080650.0080650.008065-0.000026-0.32%set 15:53
KSN.H16.EMar 2016 (E)0.0080850.0080850.0080850.008085-0.000026-0.32%set 15:53
MSCI PAN EURO INDEX (MINI) (NYBOT:MPP)
MarketContractOpenHighLowLastChangePctTime
MPP.U15.ESep 2015 (E)1261.81261.81261.81261.8+8.1+0.64%set 16:29
MPP.Z15.EDec 2015 (E)1261.81261.81261.81261.8+8.1+0.64%set 16:29
MPP.H16.EMar 2016 (E)1261.81261.81261.81261.8+8.1+0.64%set 16:29
NEW ZEALAND $/YEN (NYBOT:ZJ)
MarketContractOpenHighLowLastChangePctTime
ZJ.U15.ESep 2015 (E)81.00581.00581.00581.660-0.680-0.83%set 15:53
ZJ.Z15.EDec 2015 (E)80.98580.98580.98580.985-0.670-0.83%set 15:53
ZJ.H16.EMar 2016 (E)80.3180.3180.3180.31-0.67-0.83%set 15:53
NORWEGIAN KRONE (NYBOT:NT)
MarketContractOpenHighLowLastChangePctTime
NT.U15.ESep 2015 (E)8.171508.171508.171508.17795+0.02135+0.26%set 15:53
NT.Z15.EDec 2015 (E)8.190708.190708.190708.19070+0.02145+0.26%set 15:53
NT.H16.EMar 2016 (E)8.196708.196708.196708.19670+0.02075+0.25%set 15:53
POLISH ZLOTY/$ (NYBOT:PLN)
MarketContractOpenHighLowLastChangePctTime
PLN.U15.ESep 2015 (E)0.262580.263040.262580.26338-0.00312-1.18%set 15:53
PLN.Z15.EDec 2015 (E)0.262740.262740.262740.26274-0.00312-1.19%set 15:53
PLN.H16.EMar 2016 (E)0.262220.262220.262220.26222-0.00312-1.19%set 15:53
POLISH ZLOTY/EURO (NYBOT:PLE)
MarketContractOpenHighLowLastChangePctTime
PLE.U15.ESep 2015 (E)0.241100.241100.241100.24110-0.00084-0.35%set 15:53
PLE.Z15.EDec 2015 (E)0.240140.240140.240140.24014-0.00084-0.35%set 15:53
PLE.H16.EMar 2016 (E)0.239180.239180.239180.23918-0.00086-0.36%set 15:53
RUBLE-$ (NYBOT:KRU)
MarketContractOpenHighLowLastChangePctTime
KRU.Q15.EAug 2015 (E)0.0166650.0166650.0166650.016665-0.000215-1.29%set 15:53
KRU.U15.ESep 2015 (E)0.016520.016520.016520.01652-0.00020-1.21%set 15:53
KRU.V15.EOct 2015 (E)0.016370.016370.016370.01637-0.00019-1.16%set 15:53
SOUTH AFRICAN RAND (NYBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.U15.ESep 2015 (E)12.84612.84612.70012.700-0.104-0.81%11:46
ZR.Z15.EDec 2015 (E)13.0122513.0122513.0122513.01225+0.17950+1.38%set 15:53
ZR.H16.EMar 2016 (E)13.2232513.2232513.2232513.22325+0.18125+1.37%set 15:53
STERLING/CANADIAN $ (NYBOT:PC)
MarketContractOpenHighLowLastChangePctTime
PC.U15.ESep 2015 (E)2.028752.028752.028752.02875+0.00880+0.43%set 15:53
PC.Z15.EDec 2015 (E)2.02852.02852.02852.0285+0.0087+0.43%set 15:53
PC.H16.EMar 2016 (E)2.02772.02772.02772.0277+0.0088+0.43%set 15:53
STERLING/NORWAY KRONE (NYBOT:PK)
MarketContractOpenHighLowLastChangePctTime
PK.U15.ESep 2015 (E)12.375512.419012.372512.7535+0.0210+0.16%set 15:53
PK.Z15.EDec 2015 (E)12.7667512.7667512.7667512.76675+0.02200+0.17%set 15:53
PK.H16.EMar 2016 (E)12.7712512.7712512.7712512.77125+0.02175+0.17%set 15:53
SWEDISH KRONA (NYBOT:KX)
MarketContractOpenHighLowLastChangePctTime
KX.U15.ESep 2015 (E)8.503408.503408.503408.63855+0.04600+0.53%set 15:53
KX.Z15.EDec 2015 (E)8.618458.618458.618458.61845+0.04580+0.53%set 15:53
KX.H16.EMar 2016 (E)8.594758.594758.594758.59475+0.04480+0.52%set 15:53
SWISS FRANC/$ (NEW) (NYBOT:KMF)
MarketContractOpenHighLowLastChangePctTime
KMF.U15.ESep 2015 (E)1.052451.052451.049751.03220-0.00420-0.41%set 15:53
KMF.Z15.EDec 2015 (E)1.03581.03581.03581.0358-0.0042-0.41%set 15:53
KMF.H16.EMar 2016 (E)1.04031.04031.04031.0403-0.0043-0.41%set 15:53
SWISS FRANC/JAPANESE YEN (NEW) (NYBOT:KZY)
MarketContractOpenHighLowLastChangePctTime
KZY.U15.ESep 2015 (E)128.265128.295128.220128.190-0.110-0.09%set 15:53
KZY.Z15.EDec 2015 (E)128.44128.44128.44128.44-0.11-0.09%set 15:53
KZY.H16.EMar 2016 (E)128.67128.67128.67128.67-0.12-0.09%set 15:53
TURKISH LIRA/EURO (NYBOT:ETR)
MarketContractOpenHighLowLastChangePctTime
ETR.U15.ESep 2015 (E)0.337900.337900.337530.32418-0.00003-0.01%set 15:53
ETR.Z15.EDec 2015 (E)0.315790.315790.315790.31579+0.00010+0.03%set 15:53
ETR.H16.EMar 2016 (E)0.307760.307760.307760.30776+0.00025+0.08%set 15:53
U.S $ INDEX (NYBOT:DX)
MarketContractOpenHighLowLastChangePctTime
DX.U15.ESep 2015 (E)97.55597.72596.37597.160-0.534-0.55%13:10
DX.Z15.EDec 2015 (E)97.79098.01096.72097.495-0.504-0.51%13:07
DX.H16.EMar 2016 (E)98.00098.00097.00097.230-1.054-1.07%10:24
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYBOT:CC)
MarketContractOpenHighLowLastChangePctTime
CC.U15.ESep 2015 (E)3221324031993202-19-0.59%13:10
CC.Z15.EDec 2015 (E)3231324932093215-16-0.49%13:10
CC.H16.EMar 2016 (E)3228324932133220-12-0.37%12:58
COFFEE (NYBOT:KC)
MarketContractOpenHighLowLastChangePctTime
KC.U15.ESep 2015 (E)125.15127.65124.15124.25-0.65-0.52%13:10
KC.Z15.EDec 2015 (E)128.4130.8127.5127.5-0.6-0.47%13:10
KC.H16.EMar 2016 (E)131.55134.05131.20131.00-0.55-0.42%13:10
COFFEE (TAS) (NYBOT:KCT)
MarketContractOpenHighLowLastChangePctTime
KCT.U15.ESep 2015 (E)0.050.050.050.00+0.10+100.00%set 13:34
COTTON #2 (NYBOT:CT)
MarketContractOpenHighLowLastChangePctTime
CT.V15.EOct 2015 (E)63.5164.3463.4164.30+0.64+1.00%set 13:00
CT.Z15.EDec 2015 (E)63.5064.4863.2764.08+0.53+0.83%13:10
CT.H16.EMar 2016 (E)63.4964.3963.2364.03+0.46+0.72%13:10
COTTON #2 (TAS) (NYBOT:CTT)
MarketContractOpenHighLowLastChangePctTime
CTT.H16.EMar 2016 (E)0.010.010.010.00+0.020.00%set 14:22
ORANGE JUICE-A (NYBOT:OJ)
MarketContractOpenHighLowLastChangePctTime
OJ.U15.ESep 2015 (E)122.90124.90122.45122.85+0.05+0.04%12:55
OJ.X15.ENov 2015 (E)125.00125.55124.00124.00-0.10-0.08%12:49
OJ.F16.EJan 2016 (E)125.60125.90125.60125.95+0.10+0.08%set 13:39
ORANGE JUICE-A (TAS) (NYBOT:OJT)
MarketContractOpenHighLowLastChangePctTime
SUGAR #11-WORLD (NYBOT:SB)
MarketContractOpenHighLowLastChangePctTime
SB.V15.EOct 2015 (E)11.2711.3311.1211.15-0.12-1.07%set 12:59
SB.H16.EMar 2016 (E)12.5212.5912.3812.44-0.08-0.64%set 12:59
SB.K16.EMay 2016 (E)12.6012.6612.4812.53-0.07-0.56%set 12:59
SUGAR #16 (NYBOT:SF)
MarketContractOpenHighLowLastChangePctTime
SF.U15.ESep 2015 (E)23.9024.0523.9024.05+0.05+0.21%set 12:59
SF.X15.ENov 2015 (E)24.6024.6024.6024.65+0.10+0.41%set 09:11
SF.F16.EJan 2016 (E)25.0025.0025.0024.630.000.00%set 13:02
Indexes
View all months of INO Indexes
MSCI ACWI NTR INDEX (MINI) (NYBOT:MMW)
MarketContractOpenHighLowLastChangePctTime
MMW.U15.ESep 2015 (E)194.55194.55194.55194.55+0.10+0.05%set 16:29
MMW.Z15.EDec 2015 (E)194.55194.55194.55194.55+0.10+0.05%set 16:29
MMW.H16.EMar 2016 (E)194.55194.55194.55194.55+0.10+0.05%set 16:29
MSCI EAFE INDEX (MINI) (NYBOT:MFS)
MarketContractOpenHighLowLastChangePctTime
MFS.U15.ESep 2015 (E)1862.21878.91862.21874.8+15.0+0.81%13:10
MFS.Z15.EDec 2015 (E)1859.81859.81859.81859.8-1.2-0.06%set 16:29
MFS.H16.EMar 2016 (E)1859.81859.81859.81859.8-1.2-0.06%set 16:29
RUSSELL 1000 (MINI) (NYBOT:RF)
MarketContractOpenHighLowLastChangePctTime
RF.U15.ESep 2015 (E)1174.31174.31170.21172.5-2.4-0.20%10:14
RF.Z15.EDec 2015 (E)1170.91170.91170.91170.9+2.3+0.20%set 16:21
RF.H16.EMar 2016 (E)1167.31167.31167.31167.3+2.3+0.20%set 16:21
RUSSELL 1000 GROWTH INDEX MINI (NYBOT:RG)
MarketContractOpenHighLowLastChangePctTime
RG.U15.ESep 2015 (E)1024.21026.71024.21025.4+3.7+0.36%12:58
RG.Z15.EDec 2015 (E)1018.71018.71018.71018.7+1.1+0.11%set 16:21
RG.H16.EMar 2016 (E)1015.71015.71015.71015.7+1.1+0.11%set 16:21
RUSSELL 1000 GROWTH INDEX TIC (NYBOT:RGC)
MarketContractOpenHighLowLastChangePctTime
RUSSELL 1000 VALUE INDEX MINI (NYBOT:RV)
MarketContractOpenHighLowLastChangePctTime
RV.U15.ESep 2015 (E)1011.71011.71011.51011.7-1.9-0.19%09:53
RV.Z15.EDec 2015 (E)1010.31010.31010.31010.3+0.3+0.03%set 16:21
RV.H16.EMar 2016 (E)1006.61006.61006.61006.6+0.3+0.03%set 16:21
RUSSELL 2000 (MINI) (NYBOT:TF)
MarketContractOpenHighLowLastChangePctTime
TF.U15.ESep 2015 (E)1227.51242.81224.21241.0+11.2+0.91%13:10
TF.Z15.EDec 2015 (E)1218.01220.01218.01225.3+5.4+0.44%set 16:21
TF.H16.EMar 2016 (E)1220.81220.81220.81220.8+5.4+0.44%set 16:21
Metals
View all months of INO Metals
1000 OZ MINI SILVER (NYBOT:YI)
MarketContractOpenHighLowLastChangePctTime
YI.N15.EJul 2015 (E)14.96714.96714.92314.734+0.103+0.70%set 14:07
YI.Q15.EAug 2015 (E)16.01016.04216.01014.691-0.041-0.28%set 14:07
YI.U15.ESep 2015 (E)14.71414.98014.51514.750+0.054+0.37%13:05
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

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