S&P 500
1921.22
-29.91 -1.56%
Dow Indu
16102.38
-272.38 -1.69%
Nasdaq
4686.37
-47.13 -1.01%
Crude Oil
46.05
-1.04 -2.27%
Gold
1121.72
-2.63 -0.23%
Euro
1.11535
0.00000 0.00%
US Dollar
96.248
-0.159 -0.20%
Weak

IntercontinentalExchange/NY Board (NYBOT)

Currencies
View all months of INO Currencies
$ INDEX (NYBOT:DX)
MarketContractOpenHighLowLastChangePctTime
DX.U15.ESep 2015 (E)96.40096.59595.66096.240-0.158-0.16%set 15:11
DX.Z15.EDec 2015 (E)96.68096.89595.81096.525-0.141-0.15%set 15:11
DX.H16.EMar 2016 (E)95.88595.88595.88596.773-0.181-0.19%set 15:11
$ INDEX (TAS) (NYBOT:DXT)
MarketContractOpenHighLowLastChangePctTime
AUSTRALIAN $/CANADIAN $ (NYBOT:AS)
MarketContractOpenHighLowLastChangePctTime
AS.U15.ESep 2015 (E)0.91760.91760.91760.9176-0.0074-0.81%set 15:48
AS.Z15.EDec 2015 (E)0.91340.91340.91340.9134-0.0075-0.82%set 15:48
AS.H16.EMar 2016 (E)0.90990.90990.90990.9099-0.0073-0.80%set 15:48
AUSTRALIAN $/NZ $ (NYBOT:AR)
MarketContractOpenHighLowLastChangePctTime
AR.U15.ESep 2015 (E)1.10211.10211.10211.0991+0.0019+0.17%set 15:48
AR.Z15.EDec 2015 (E)1.10121.10121.10121.1012+0.0019+0.17%set 15:48
AR.H16.EMar 2016 (E)1.10321.10321.10321.1032+0.0019+0.17%set 15:48
BRITISH POUND/$ (SMALL) (NYBOT:MP)
MarketContractOpenHighLowLastChangePctTime
MP.U15.ESep 2015 (E)1.51871.51881.51831.5184-0.0072-0.47%set 15:48
MP.Z15.EDec 2015 (E)1.51771.51771.51771.5177-0.0072-0.47%set 15:48
MP.H16.EMar 2016 (E)1.51721.51721.51721.5172-0.0072-0.47%set 15:48
BRITISH POUND/JAPANESE YEN (NYBOT:SY)
MarketContractOpenHighLowLastChangePctTime
SY.U15.ESep 2015 (E)184.210184.215182.985180.600-2.440-1.35%set 15:48
SY.Z15.EDec 2015 (E)180.24180.24180.24180.24-2.44-1.35%set 15:48
SY.H16.EMar 2016 (E)179.76179.76179.76179.76-2.44-1.36%set 15:48
BRITISH POUND/SWISS FRANC (NYBOT:SS)
MarketContractOpenHighLowLastChangePctTime
SS.U15.ESep 2015 (E)1.484201.484201.483251.47720-0.00800-0.54%set 15:48
SS.Z15.EDec 2015 (E)1.47161.47161.47161.4716-0.0080-0.54%set 15:48
SS.H16.EMar 2016 (E)1.46551.46551.46551.4655-0.0079-0.54%set 15:48
CANADIAN $/$ (NEW) (NYBOT:KSV)
MarketContractOpenHighLowLastChangePctTime
KSV.U15.ESep 2015 (E)0.822750.822750.822750.75450-0.00330-0.44%set 15:48
KSV.Z15.EDec 2015 (E)0.75430.75430.75430.7543-0.0033-0.44%set 15:48
KSV.H16.EMar 2016 (E)0.75430.75430.75430.7543-0.0033-0.44%set 15:48
CZECH KORUNA (NYBOT:VC)
MarketContractOpenHighLowLastChangePctTime
VC.U15.ESep 2015 (E)24.100024.100024.100024.2305-0.0675-0.28%set 15:48
VC.Z15.EDec 2015 (E)24.09524.09524.09524.095-0.117-0.49%set 15:48
VC.H16.EMar 2016 (E)23.962523.962523.962523.9625-0.1630-0.68%set 15:48
EURO/$ (NEW) (NYBOT:KEO)
MarketContractOpenHighLowLastChangePctTime
KEO.U15.ESep 2015 (E)1.112901.117101.109451.11500+0.00330+0.30%set 15:48
KEO.Z15.EDec 2015 (E)1.114051.114051.114051.11680+0.00330+0.30%set 15:48
KEO.H16.EMar 2016 (E)1.11881.11881.11881.1188+0.0033+0.29%set 15:48
EURO/AUSTRALIAN $ (NEW) (NYBOT:KRA)
MarketContractOpenHighLowLastChangePctTime
KRA.U15.ESep 2015 (E)1.607651.612651.599101.61060+0.02470+1.53%set 15:48
KRA.Z15.EDec 2015 (E)1.62091.62091.62091.6209+0.0249+1.54%set 15:48
KRA.H16.EMar 2016 (E)1.63021.63021.63021.6302+0.0249+1.53%set 15:48
EURO/BRITISH POUND (NEW) (NYBOT:KGB)
MarketContractOpenHighLowLastChangePctTime
KGB.U15.ESep 2015 (E)0.732400.732400.732400.73435+0.00565+0.77%set 15:48
KGB.Z15.EDec 2015 (E)0.735850.735850.735850.73585+0.00565+0.77%set 15:48
KGB.H16.EMar 2016 (E)0.737400.737400.737400.73740+0.00565+0.77%set 15:48
EURO/CZECH KORUNA (NYBOT:EZ)
MarketContractOpenHighLowLastChangePctTime
EZ.U15.ESep 2015 (E)27.018027.018027.018027.0170+0.0045+0.02%set 15:48
EZ.Z15.EDec 2015 (E)26.90926.90926.90926.909-0.051-0.19%set 15:48
EZ.H16.EMar 2016 (E)26.809526.809526.809526.8095-0.1025-0.38%set 15:48
EURO/HUNGARIAN FORINT (NYBOT:HR)
MarketContractOpenHighLowLastChangePctTime
HR.U15.ESep 2015 (E)310.770312.695310.770314.050+1.120+0.36%set 15:48
HR.Z15.EDec 2015 (E)314.485314.485314.485314.485+1.165+0.37%set 15:48
HR.H16.EMar 2016 (E)314.800314.800314.800314.800+1.105+0.35%set 15:48
EURO/JAPANESE YEN (NEW) (NYBOT:KEJ)
MarketContractOpenHighLowLastChangePctTime
KEJ.U15.ESep 2015 (E)133.06133.06132.55132.62-0.76-0.57%set 15:48
KEJ.Z15.EDec 2015 (E)132.63132.63132.63132.63-0.76-0.57%set 15:48
KEJ.H16.EMar 2016 (E)132.56132.56132.56132.56-0.77-0.58%set 15:48
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
MarketContractOpenHighLowLastChangePctTime
KOL.U15.ESep 2015 (E)9.31609.33209.31609.2515+0.0525+0.57%set 15:48
KOL.Z15.EDec 2015 (E)9.34809.34809.34809.2795+0.0525+0.57%set 15:48
KOL.H16.EMar 2016 (E)9.3049.3049.3049.304+0.053+0.57%set 15:48
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
MarketContractOpenHighLowLastChangePctTime
KRK.U15.ESep 2015 (E)9.525259.528509.500009.41700+0.06650+0.71%set 15:48
KRK.Z15.EDec 2015 (E)9.41109.41109.41109.4110+0.0665+0.71%set 15:48
KRK.H16.EMar 2016 (E)9.40259.40259.40259.4025+0.0670+0.71%set 15:48
EURO/SWISS FRANC (NEW) (NYBOT:KRZ)
MarketContractOpenHighLowLastChangePctTime
KRZ.U15.ESep 2015 (E)1.08471.08471.08471.0847+0.0024+0.22%set 15:48
KRZ.Z15.EDec 2015 (E)1.08291.08291.08291.0829+0.0025+0.23%set 15:48
KRZ.H16.EMar 2016 (E)1.08071.08071.08071.0807+0.0025+0.23%set 15:48
HUNGARIAN FORINT (NYBOT:VU)
MarketContractOpenHighLowLastChangePctTime
VU.U15.ESep 2015 (E)280.875280.875280.875281.660+0.175+0.06%set 15:48
VU.Z15.EDec 2015 (E)281.595281.595281.595281.595+0.205+0.07%set 15:48
VU.H16.EMar 2016 (E)281.375281.375281.375281.375+0.160+0.06%set 15:48
ISRAELI SHEKEL/$ (NYBOT:ILS)
MarketContractOpenHighLowLastChangePctTime
ILS.U15.ESep 2015 (E)0.2552950.2552950.2551750.255040+0.000770+0.30%set 15:48
ILS.Z15.EDec 2015 (E)0.255490.255490.255490.25549+0.00076+0.30%set 15:48
ILS.H16.EMar 2016 (E)0.255940.255940.255940.25594+0.00078+0.30%set 15:48
JAPANESE YEN/$ (NEW) (NYBOT:KSN)
MarketContractOpenHighLowLastChangePctTime
KSN.U15.ESep 2015 (E)0.0083890.0083900.0083780.008408+0.000073+0.87%set 15:48
KSN.Z15.EDec 2015 (E)0.0084200.0084200.0084200.008420+0.000073+0.87%set 15:48
KSN.H16.EMar 2016 (E)0.0084400.0084400.0084400.008440+0.000073+0.86%set 15:48
MSCI EURO INDEX (MINI) (NYBOT:MEU)
MarketContractOpenHighLowLastChangePctTime
MEU.U15.ESep 2015 (E)1039.21039.21039.21039.2-28.7-2.76%set 16:15
MEU.Z15.EDec 2015 (E)1039.21039.21039.21039.2-28.7-2.76%set 16:15
MEU.H16.EMar 2016 (E)1039.21039.21039.21039.2-28.7-2.76%set 16:15
MSCI PAN EURO INDEX (MINI) (NYBOT:MPP)
MarketContractOpenHighLowLastChangePctTime
MPP.U15.ESep 2015 (E)1113.51113.51113.51113.5-30.0-2.69%set 16:15
MPP.Z15.EDec 2015 (E)1113.51113.51113.51113.5-30.0-2.69%set 16:15
MPP.H16.EMar 2016 (E)1113.51113.51113.51113.5-30.0-2.69%set 16:15
NEW ZEALAND $/YEN (NYBOT:ZJ)
MarketContractOpenHighLowLastChangePctTime
ZJ.U15.ESep 2015 (E)77.70577.70576.87574.920-1.730-2.32%set 15:48
ZJ.Z15.EDec 2015 (E)74.31074.31074.31074.310-1.725-2.32%set 15:48
ZJ.H16.EMar 2016 (E)73.7173.7173.7173.71-1.71-2.32%set 15:48
NORWEGIAN KRONE (NYBOT:NT)
MarketContractOpenHighLowLastChangePctTime
NT.U15.ESep 2015 (E)8.28108.30508.28108.2974+0.0227+0.27%set 15:48
NT.Z15.EDec 2015 (E)8.30918.30918.30918.3091+0.0227+0.27%set 15:48
NT.H16.EMar 2016 (E)8.316008.316008.316008.31600+0.02275+0.27%set 15:48
NORWEGIAN KRONE/SWEDISH KRONA (NYBOT:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.U15.ESep 2015 (E)1.01801.01801.01801.0180+0.0015+0.15%set 15:48
NJ.Z15.EDec 2015 (E)1.0141.0141.0141.014+0.001+0.10%set 15:48
NJ.H16.EMar 2016 (E)1.01051.01051.01051.0105+0.0015+0.15%set 15:48
POLISH ZLOTY/$ (NYBOT:PLN)
MarketContractOpenHighLowLastChangePctTime
PLN.U15.ESep 2015 (E)0.268450.268450.268340.26356-0.00026-0.10%set 15:48
PLN.Z15.EDec 2015 (E)0.262920.262920.262920.26292-0.00026-0.10%set 15:48
PLN.H16.EMar 2016 (E)0.262360.262360.262360.26236-0.00028-0.11%set 15:48
POLISH ZLOTY/EURO (NYBOT:PLE)
MarketContractOpenHighLowLastChangePctTime
PLE.U15.ESep 2015 (E)0.236670.236830.236300.23638-0.00094-0.40%set 15:48
PLE.Z15.EDec 2015 (E)0.235420.235420.235420.23542-0.00094-0.40%set 15:48
PLE.H16.EMar 2016 (E)0.234500.234500.234500.23450-0.00094-0.40%set 15:48
RUBLE-$ (NYBOT:KRU)
MarketContractOpenHighLowLastChangePctTime
KRU.U15.ESep 2015 (E)0.0145850.0145850.0145850.014585-0.000250-1.71%set 15:48
KRU.V15.EOct 2015 (E)0.0144500.0144500.0144500.014450-0.000245-1.70%set 15:48
KRU.X15.ENov 2015 (E)0.0142950.0142950.0142950.014295-0.000240-1.68%set 15:48
SOUTH AFRICAN RAND (NYBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.U15.ESep 2015 (E)13.6725013.6725013.6375013.89375+0.31150+2.25%set 15:48
ZR.Z15.EDec 2015 (E)14.1242514.1242514.1242514.12425+0.32175+2.28%set 15:48
ZR.H16.EMar 2016 (E)14.357514.357514.357514.3575+0.3225+2.25%set 15:48
STERLING/AUSTRALIAN $ (NYBOT:QA)
MarketContractOpenHighLowLastChangePctTime
QA.U15.ESep 2015 (E)2.193252.193252.193252.19325+0.01695+0.77%set 15:48
QA.Z15.EDec 2015 (E)2.202752.202752.202752.20275+0.01715+0.78%set 15:48
QA.H16.EMar 2016 (E)2.21072.21072.21072.2107+0.0170+0.77%set 15:48
STERLING/CANADIAN $ (NYBOT:PC)
MarketContractOpenHighLowLastChangePctTime
PC.U15.ESep 2015 (E)2.01252.01252.01252.0125-0.0007-0.03%set 15:48
PC.Z15.EDec 2015 (E)2.01212.01212.01212.0121-0.0007-0.03%set 15:48
PC.H16.EMar 2016 (E)2.011452.011452.011452.01145-0.00070-0.03%set 15:48
STERLING/NORWAY KRONE (NYBOT:PK)
MarketContractOpenHighLowLastChangePctTime
PK.U15.ESep 2015 (E)13.0610013.0615013.0610012.59875-0.02525-0.20%set 15:48
PK.Z15.EDec 2015 (E)12.6107512.6107512.6107512.61075-0.02525-0.20%set 15:48
PK.H16.EMar 2016 (E)12.6170012.6170012.6170012.61700-0.02525-0.20%set 15:48
SWEDISH KRONA (NYBOT:KX)
MarketContractOpenHighLowLastChangePctTime
KX.U15.ESep 2015 (E)8.444308.444308.370008.44595+0.03480+0.41%set 15:48
KX.Z15.EDec 2015 (E)8.426758.426758.426758.42675+0.03465+0.41%set 15:48
KX.H16.EMar 2016 (E)8.404058.404058.404058.40405+0.03515+0.42%set 15:48
SWISS FRANC/JAPANESE YEN (NEW) (NYBOT:KZY)
MarketContractOpenHighLowLastChangePctTime
KZY.U15.ESep 2015 (E)124.37124.37124.23122.26-0.98-0.80%set 15:48
KZY.Z15.EDec 2015 (E)122.47122.47122.47122.47-0.99-0.81%set 15:48
KZY.H16.EMar 2016 (E)122.66122.66122.66122.66-1.00-0.82%set 15:48
TURKISH LIRA/EURO (NYBOT:ETR)
MarketContractOpenHighLowLastChangePctTime
ETR.U15.ESep 2015 (E)0.303900.303900.303900.29713-0.00485-1.62%set 15:48
ETR.Z15.EDec 2015 (E)0.288410.288410.288410.28841-0.00484-1.68%set 15:48
ETR.H16.EMar 2016 (E)0.280040.280040.280040.28004-0.00492-1.76%set 15:48
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYBOT:CC)
MarketContractOpenHighLowLastChangePctTime
CC.U15.ESep 2015 (E)3130313031033168+54+1.70%set 11:57
CC.Z15.EDec 2015 (E)3126319231253168+53+1.68%set 11:57
CC.H16.EMar 2016 (E)3116317731153154+48+1.52%set 11:57
COFFEE (NYBOT:KC)
MarketContractOpenHighLowLastChangePctTime
KC.U15.ESep 2015 (E)116.50116.50115.90115.85-0.35-0.30%set 13:32
KC.Z15.EDec 2015 (E)119.50121.45118.50119.15-0.40-0.33%set 13:32
KC.H16.EMar 2016 (E)123.25124.80122.10122.60-0.45-0.37%set 13:32
COFFEE (TAS) (NYBOT:KCT)
MarketContractOpenHighLowLastChangePctTime
COTTON #2 (NYBOT:CT)
MarketContractOpenHighLowLastChangePctTime
CT.V15.EOct 2015 (E)64.1064.1064.1063.07-0.05-0.08%set 14:23
CT.Z15.EDec 2015 (E)62.6262.8662.4262.62-0.14-0.22%set 14:23
CT.H16.EMar 2016 (E)62.4162.5662.1662.40-0.10-0.16%set 14:23
COTTON #2 (TAS) (NYBOT:CTT)
MarketContractOpenHighLowLastChangePctTime
ORANGE JUICE-A (NYBOT:OJ)
MarketContractOpenHighLowLastChangePctTime
OJ.U15.ESep 2015 (E)129.95131.75129.20129.20+0.30+0.23%set 13:36
OJ.X15.ENov 2015 (E)127.80130.00127.00128.95+0.80+0.62%set 13:36
OJ.F16.EJan 2016 (E)127.60129.85127.40128.85+0.30+0.23%set 13:36
ORANGE JUICE-A (TAS) (NYBOT:OJT)
MarketContractOpenHighLowLastChangePctTime
OJT.U15.ESep 2015 (E)0.150.150.150.00+0.20+133.33%set 13:44
SUGAR #11 WORLD (NYBOT:SB)
MarketContractOpenHighLowLastChangePctTime
SB.V15.EOct 2015 (E)11.3911.6411.1511.27-0.07-0.62%set 13:07
SB.H16.EMar 2016 (E)12.2812.4812.0712.21-0.04-0.33%set 13:07
SB.K16.EMay 2016 (E)12.3212.5112.1412.28-0.01-0.08%set 13:07
SUGAR #16 (NYBOT:SF)
MarketContractOpenHighLowLastChangePctTime
SF.X15.ENov 2015 (E)24.524.524.424.40.00.00%set 13:07
SF.F16.EJan 2016 (E)24.5324.5324.5324.56+0.03+0.12%set 13:07
SF.H16.EMar 2016 (E)24.5524.5524.5524.600.000.00%set 13:07
Indexes
View all months of INO Indexes
MSCI ACWI NTR INDEX (MINI) (NYBOT:MMW)
MarketContractOpenHighLowLastChangePctTime
MMW.U15.ESep 2015 (E)176.35176.35176.35176.35-3.05-1.73%set 16:15
MMW.Z15.EDec 2015 (E)176.35176.35176.35176.35-3.05-1.73%set 16:15
MMW.H16.EMar 2016 (E)176.35176.35176.35176.35-3.05-1.73%set 16:15
MSCI EAFE INDEX (MINI) (NYBOT:MFS)
MarketContractOpenHighLowLastChangePctTime
MFS.U15.ESep 2015 (E)1680.01680.01656.01664.7-38.9-2.34%set 16:15
MFS.Z15.EDec 2015 (E)1659.71659.71659.71659.7-39.0-2.35%set 16:15
MFS.H16.EMar 2016 (E)1659.71659.71659.71659.7-39.0-2.35%set 16:15
RUSSELL 1000 (MINI) (NYBOT:RF)
MarketContractOpenHighLowLastChangePctTime
RF.U15.ESep 2015 (E)1077.11078.41067.11082.7-6.3-0.59%set 16:24
RF.Z15.EDec 2015 (E)1078.11078.11078.11078.1-6.3-0.58%set 16:24
RF.H16.EMar 2016 (E)1074.51074.51074.51074.5-6.3-0.59%set 16:24
RUSSELL 1000 GROWTH INDEX MINI (NYBOT:RG)
MarketContractOpenHighLowLastChangePctTime
RG.U15.ESep 2015 (E)942.4946.7935.8940.8-11.9-1.26%set 16:24
RG.Z15.EDec 2015 (E)937.8937.8937.8937.8-11.9-1.27%set 16:24
RG.H16.EMar 2016 (E)934.8934.8934.8934.8-11.9-1.27%set 16:24
RUSSELL 1000 GROWTH INDEX TIC (NYBOT:RGC)
MarketContractOpenHighLowLastChangePctTime
RUSSELL 1000 VALUE INDEX MINI (NYBOT:RV)
MarketContractOpenHighLowLastChangePctTime
RV.U15.ESep 2015 (E)925.7925.7915.8920.5-15.5-1.68%set 16:24
RV.Z15.EDec 2015 (E)917.2917.2917.2917.2-15.5-1.69%set 16:24
RV.H16.EMar 2016 (E)913.5913.5913.5913.5-15.5-1.70%set 16:24
RUSSELL 2000 (MINI) (NYBOT:TF)
MarketContractOpenHighLowLastChangePctTime
TF.U15.ESep 2015 (E)1143.31144.31125.81136.2-8.7-0.77%set 16:24
TF.Z15.EDec 2015 (E)1133.01135.01123.01130.6-7.3-0.65%set 16:24
TF.H16.EMar 2016 (E)1126.11126.11126.11126.1-7.3-0.65%set 16:24
Metals
View all months of INO Metals
1000 OZ MINI SILVER (NYBOT:YI)
MarketContractOpenHighLowLastChangePctTime
YI.U15.ESep 2015 (E)14.49714.70214.49714.544-0.158-1.09%set 14:15
YI.V15.EOct 2015 (E)14.54014.54014.54014.540-0.158-1.09%set 14:15
YI.X15.ENov 2015 (E)14.54414.54414.54414.544-0.158-1.09%set 14:15
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.