S&P 500
2438.30
+3.80 +0.16%
Dow Indu
21394.76
-2.53 -0.01%
Nasdaq
6265.71
+29.02 +0.46%
Crude Oil
43.01
+0.38 +0.88%
Gold
1256.900
+5.300 +0.42%
Euro
1.1193
-0.0001 -0.01%
US Dollar
97.292
-0.245 -0.25%
Strong

IntercontinentalExchange/NY Board (NYBOT)

Currencies
View all months of INO Currencies
$ INDEX (NYBOT:DX)
MarketContractOpenHighLowLastChangePctTime
DX.U17.ESep 2017 (E)97.25597.29596.86096.942-0.338-0.35%set 15:12
DX.Z17.EDec 2017 (E)97.04097.04096.81596.717-0.346-0.36%set 15:12
DX.H18.EMar 2018 (E)96.95097.02096.86096.507-0.311-0.32%set 15:12
AUSTRALIAN $/NZ $ (NYBOT:AR)
MarketContractOpenHighLowLastChangePctTime
AR.U17.ESep 2017 (E)1.048401.049351.048401.03930+0.00100+0.10%set 16:48
AR.Z17.EDec 2017 (E)1.03991.03991.03991.0399+0.0010+0.10%set 16:48
AR.H18.EMar 2018 (E)1.04051.04051.04051.0405+0.0008+0.08%set 16:48
BRITISH POUND/JAPANESE YEN (NYBOT:SY)
MarketContractOpenHighLowLastChangePctTime
SY.U17.ESep 2017 (E)140.885141.450140.885141.400+0.480+0.34%set 16:48
SY.Z17.EDec 2017 (E)141.17141.17141.17141.17+0.48+0.34%set 16:48
SY.H18.EMar 2018 (E)140.88140.88140.88140.88+0.46+0.33%set 16:48
BRITISH POUND/SWISS FRANC (NYBOT:SS)
MarketContractOpenHighLowLastChangePctTime
SS.U17.ESep 2017 (E)1.22941.22941.22941.2294+0.0008+0.07%set 16:48
SS.Z17.EDec 2017 (E)1.22521.22521.22521.2252+0.0007+0.06%set 16:48
SS.H18.EMar 2018 (E)1.22061.22061.22061.2206+0.0006+0.05%set 16:48
BRITISH POUND/US$ (SMALL) (NYBOT:MP)
MarketContractOpenHighLowLastChangePctTime
MP.U17.ESep 2017 (E)1.27751.27751.27411.2756+0.0052+0.41%set 16:48
MP.Z17.EDec 2017 (E)1.27901.27901.27901.2790+0.0053+0.41%set 16:48
MP.H18.EMar 2018 (E)1.28261.28261.28261.2826+0.0053+0.41%set 16:48
CANADIAN $/$ (NEW) (NYBOT:KSV)
MarketContractOpenHighLowLastChangePctTime
KSV.M17.EJun 2017 (E)0.755400.755400.751600.75355-0.00220-0.29%set 15:22
KSV.U17.ESep 2017 (E)0.754100.755100.752850.75540-0.00085-0.11%set 16:48
KSV.Z17.EDec 2017 (E)0.756350.756350.756350.75635-0.00075-0.10%set 16:48
CZECH KORUNA (NYBOT:VC)
MarketContractOpenHighLowLastChangePctTime
VC.U17.ESep 2017 (E)23.285023.442523.279523.3385-0.1260-0.54%set 16:48
VC.Z17.EDec 2017 (E)23.20523.20523.20523.205-0.131-0.56%set 16:48
VC.H18.EMar 2018 (E)23.03423.03423.03423.034-0.126-0.55%set 16:48
EURO/$ (NEW) (NYBOT:KEO)
MarketContractOpenHighLowLastChangePctTime
KEO.U17.ESep 2017 (E)1.121951.126051.121951.12485+0.00480+0.43%set 16:48
KEO.Z17.EDec 2017 (E)1.130451.130451.130451.13045+0.00505+0.45%set 16:48
KEO.H18.EMar 2018 (E)1.13641.13641.13641.1364+0.0050+0.44%set 16:48
EURO/AUSTRALIAN $ (NEW) (NYBOT:KRA)
MarketContractOpenHighLowLastChangePctTime
KRA.U17.ESep 2017 (E)1.482751.482751.482101.48690+0.00070+0.05%set 16:48
KRA.Z17.EDec 2017 (E)1.49591.49591.49591.4959+0.0007+0.05%set 16:48
KRA.H18.EMar 2018 (E)1.50541.50541.50541.5054+0.0007+0.05%set 16:48
EURO/BRITISH POUND (NEW) (NYBOT:KGB)
MarketContractOpenHighLowLastChangePctTime
KGB.U17.ESep 2017 (E)0.880650.880650.878100.88180+0.00025+0.03%set 16:48
KGB.Z17.EDec 2017 (E)0.883850.883850.883850.88385+0.00030+0.03%set 16:48
KGB.H18.EMar 2018 (E)0.886000.886000.886000.88600+0.00025+0.03%set 16:48
EURO/CANADIAN $ (NEW) (NYBOT:KEP)
MarketContractOpenHighLowLastChangePctTime
KEP.U17.ESep 2017 (E)1.49391.49391.49391.4891+0.0083+0.56%set 16:48
KEP.Z17.EDec 2017 (E)1.49461.49461.49461.4946+0.0081+0.54%set 16:48
KEP.H18.EMar 2018 (E)1.50081.50081.50081.5008+0.0080+0.53%set 16:48
EURO/HUNGARIAN FORINT (NYBOT:HR)
MarketContractOpenHighLowLastChangePctTime
HR.U17.ESep 2017 (E)309.365309.365309.365309.905+0.290+0.09%set 16:48
HR.Z17.EDec 2017 (E)310.195310.195310.195310.195+0.250+0.08%set 16:48
HR.H18.EMar 2018 (E)310.56310.56310.56310.56+0.25+0.08%set 16:48
EURO/JAPANESE YEN (NEW) (NYBOT:KEJ)
MarketContractOpenHighLowLastChangePctTime
KEJ.U17.ESep 2017 (E)124.56124.56124.56124.69+0.46+0.37%set 16:48
KEJ.Z17.EDec 2017 (E)124.77124.77124.77124.77+0.46+0.37%set 16:48
KEJ.H18.EMar 2018 (E)124.82124.82124.82124.82+0.44+0.35%set 16:48
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
MarketContractOpenHighLowLastChangePctTime
KOL.U17.ESep 2017 (E)9.504259.504259.485759.48450-0.01700-0.18%set 16:48
KOL.Z17.EDec 2017 (E)9.51659.51659.51659.5165-0.0165-0.17%set 16:48
KOL.H18.EMar 2018 (E)9.5499.5499.5499.549-0.018-0.19%set 16:48
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
MarketContractOpenHighLowLastChangePctTime
KRK.U17.ESep 2017 (E)9.76109.76409.74659.7585-0.0020-0.02%set 16:48
KRK.Z17.EDec 2017 (E)9.75559.75559.75559.7555-0.0025-0.03%set 16:48
KRK.H18.EMar 2018 (E)9.75109.75109.75109.7510-0.0035-0.04%set 16:48
HUNGARIAN FORINT (NYBOT:VU)
MarketContractOpenHighLowLastChangePctTime
VU.U17.ESep 2017 (E)273.390274.250273.325275.510-0.980-0.36%set 16:48
VU.Z17.EDec 2017 (E)274.395274.395274.395274.395-1.010-0.37%set 16:48
VU.H18.EMar 2018 (E)273.285273.285273.285273.285-0.990-0.36%set 16:48
ISRAELI SHEKEL/$ (NYBOT:ILS)
MarketContractOpenHighLowLastChangePctTime
ILS.U17.ESep 2017 (E)0.284700.284700.284700.28372+0.00102+0.36%set 16:48
ILS.Z17.EDec 2017 (E)0.284780.284780.284780.28478+0.00102+0.36%set 16:48
ILS.H18.EMar 2018 (E)0.285970.285970.285970.28597+0.00103+0.36%set 16:48
JAPANESE YEN/$ (NEW) (NYBOT:KSN)
MarketContractOpenHighLowLastChangePctTime
KSN.U17.ESep 2017 (E)0.0090200.0090200.0090180.009022+0.000004+0.04%set 16:48
KSN.Z17.EDec 2017 (E)0.0090600.0090600.0090600.009060+0.000007+0.08%set 16:48
KSN.H18.EMar 2018 (E)0.0091040.0091040.0091040.009104+0.000008+0.09%set 16:48
MEXICAN PESO/$ (NEW) (NYBOT:KMP)
MarketContractOpenHighLowLastChangePctTime
KMP.U17.ESep 2017 (E)0.054850.054850.054850.05484+0.00026+0.47%set 16:48
KMP.Z17.EDec 2017 (E)0.054080.054080.054080.05408+0.00027+0.50%set 16:48
KMP.H18.EMar 2018 (E)0.053370.053370.053370.05337+0.00031+0.58%set 16:48
MSCI PAN EURO INDEX (MINI) (NYBOT:MPP)
MarketContractOpenHighLowLastChangePctTime
MPP.U17.ESep 2017 (E)1214.31214.31214.31214.3-4.3-0.35%set 16:14
MPP.Z17.EDec 2017 (E)1214.31214.31214.31214.3-4.3-0.35%set 16:14
MPP.H18.EMar 2018 (E)1214.31214.31214.31214.3-4.3-0.35%set 16:14
NEW ZEALAND $/YEN (NYBOT:ZJ)
MarketContractOpenHighLowLastChangePctTime
ZJ.U17.ESep 2017 (E)79.06579.06578.98080.685+0.180+0.22%set 16:48
ZJ.Z17.EDec 2017 (E)80.2180.2180.2180.21+0.18+0.22%set 16:48
ZJ.H18.EMar 2018 (E)79.69079.69079.69079.690+0.185+0.23%set 16:48
NORWEGIAN KRONE (NYBOT:NT)
MarketContractOpenHighLowLastChangePctTime
NT.U17.ESep 2017 (E)8.433158.471008.421158.43170-0.05295-0.63%set 16:48
NT.Z17.EDec 2017 (E)8.41828.41828.41828.4182-0.0528-0.63%set 16:48
NT.H18.EMar 2018 (E)8.402658.402658.402658.40265-0.05330-0.63%set 16:48
NORWEGIAN KRONE/SWEDISH KRONA (NYBOT:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.U17.ESep 2017 (E)1.028801.029851.028651.02900+0.00150+0.15%set 16:48
NJ.Z17.EDec 2017 (E)1.02501.02501.02501.0250+0.0015+0.15%set 16:48
NJ.H18.EMar 2018 (E)1.02101.02101.02101.0210+0.0015+0.15%set 16:48
POLISH ZLOTY/$ (NYBOT:PLN)
MarketContractOpenHighLowLastChangePctTime
PLN.U17.ESep 2017 (E)0.263810.264910.263810.26518+0.00166+0.63%set 16:48
PLN.Z17.EDec 2017 (E)0.265080.265080.265080.26508+0.00166+0.63%set 16:48
PLN.H18.EMar 2018 (E)0.265020.265020.265020.26502+0.00166+0.63%set 16:48
POLISH ZLOTY/EURO (NYBOT:PLE)
MarketContractOpenHighLowLastChangePctTime
PLE.U17.ESep 2017 (E)0.234620.234620.234570.23574+0.00042+0.18%set 16:48
PLE.Z17.EDec 2017 (E)0.234500.234500.234500.23450+0.00044+0.19%set 16:48
PLE.H18.EMar 2018 (E)0.233220.233220.233220.23322+0.00044+0.19%set 16:48
RUBLE-$ (NYBOT:KRU)
MarketContractOpenHighLowLastChangePctTime
KRU.N17.EJul 2017 (E)0.0167350.0167350.0167350.016735+0.000150+0.90%set 16:48
KRU.Q17.EAug 2017 (E)0.0166350.0166350.0166350.016635+0.000150+0.90%set 16:48
KRU.U17.ESep 2017 (E)0.0165350.0165350.0165350.016535+0.000150+0.91%set 16:48
SOUTH AFRICAN RAND (NYBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.U17.ESep 2017 (E)13.1592513.1600013.0940013.12775-0.01275-0.10%set 16:48
ZR.Z17.EDec 2017 (E)13.3200013.3200013.3200013.32000-0.01325-0.10%set 16:48
ZR.H18.EMar 2018 (E)13.5045013.5045013.5045013.50450-0.01825-0.14%set 16:48
SWEDISH KRONA (NYBOT:KX)
MarketContractOpenHighLowLastChangePctTime
KX.U17.ESep 2017 (E)8.701558.702208.696258.67530-0.04080-0.47%set 16:48
KX.Z17.EDec 2017 (E)8.629608.629608.629608.62960-0.04115-0.48%set 16:48
KX.H18.EMar 2018 (E)8.580758.580758.580758.58075-0.04070-0.47%set 16:48
TURKISH LIRA/EURO (NYBOT:ETR)
MarketContractOpenHighLowLastChangePctTime
ETR.U17.ESep 2017 (E)0.247360.247360.246910.24790-0.00049-0.20%set 16:48
ETR.Z17.EDec 2017 (E)0.240810.240810.240810.24081-0.00046-0.19%set 16:48
ETR.H18.EMar 2018 (E)0.234100.234100.234100.23410-0.00043-0.18%set 16:48
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYBOT:CC)
MarketContractOpenHighLowLastChangePctTime
CC.N17.EJul 2017 (E)1975198718801843+50+2.71%set 11:56
CC.U17.ESep 2017 (E)1821188518181879+47+2.52%set 11:56
CC.Z17.EDec 2017 (E)1848191118441905+47+2.49%set 11:56
COFFEE (NYBOT:KC)
MarketContractOpenHighLowLastChangePctTime
KC.N17.EJul 2017 (E)115.10120.25115.10119.95+6.50+5.41%set 13:35
KC.U17.ESep 2017 (E)117.85123.55117.55123.00+6.50+5.27%set 13:35
KC.Z17.EDec 2017 (E)121.65127.10121.15126.55+6.50+5.13%set 13:35
COFFEE (TAS) (NYBOT:KCT)
MarketContractOpenHighLowLastChangePctTime
KCT.U17.ESep 2017 (E)0.050.05-0.250.00+0.15+300.00%set 13:35
KCT.H18.EMar 2018 (E)0.050.050.050.00-0.05-100.00%set 13:35
COTTON #2 (NYBOT:CT)
MarketContractOpenHighLowLastChangePctTime
CT.N17.EJul 2017 (E)71.2473.1071.0372.65+1.51+2.07%set 14:31
CT.V17.EOct 2017 (E)67.5469.0667.5268.97+0.94+1.38%set 14:31
CT.Z17.EDec 2017 (E)66.7467.3366.3367.02+0.28+0.42%set 14:31
COTTON #2 (TAS) (NYBOT:CTT)
MarketContractOpenHighLowLastChangePctTime
CTT.N17.EJul 2017 (E)0.010.010.010.00-0.01-100.00%set 14:26
CTT.Z17.EDec 2017 (E)0.010.010.010.00+0.02+200.00%set 14:31
CTT.N17:Z17.EJul 2017/Dec 2017 Spread0.010.010.010.00-0.01-100.00%set 14:31
ORANGE JUICE-A (NYBOT:OJ)
MarketContractOpenHighLowLastChangePctTime
OJ.N17.EJul 2017 (E)131.95138.75130.65137.65+6.25+4.52%set 13:56
OJ.U17.ESep 2017 (E)127.85133.35126.70132.25+5.05+3.79%set 13:56
OJ.X17.ENov 2017 (E)128.50132.95128.15132.55+3.70+2.77%set 13:56
ORANGE JUICE-A (TAS) (NYBOT:OJT)
MarketContractOpenHighLowLastChangePctTime
OJT.N17.EJul 2017 (E)0.200.200.100.00-0.05-25.00%set 13:56
OJT.U17.ESep 2017 (E)0.250.250.100.00+0.25+500.00%set 13:56
SUGAR #11-WORLD (NYBOT:SB)
MarketContractOpenHighLowLastChangePctTime
SB.N17.EJul 2017 (E)12.8413.0312.7612.97+0.13+1.00%set 13:00
SB.V17.EOct 2017 (E)13.0613.2412.9613.17+0.11+0.83%set 13:00
SB.H18.EMar 2018 (E)13.8013.9413.7013.89+0.11+0.79%set 13:00
SUGAR #16 (NYBOT:SF)
MarketContractOpenHighLowLastChangePctTime
SF.U17.ESep 2017 (E)28.0428.2528.0028.00+0.17+0.61%set 13:05
SF.X17.ENov 2017 (E)27.4527.4927.4527.43+0.08+0.29%set 13:05
SF.F18.EJan 2018 (E)27.0027.0027.0026.58+0.05+0.19%set 13:05
Indexes
View all months of INO Indexes
MSCI ACWI NTR INDEX (MINI) (NYBOT:MMW)
MarketContractOpenHighLowLastChangePctTime
MMW.U17.ESep 2017 (E)222.750222.750222.750222.750+0.375+0.17%set 16:14
MMW.Z17.EDec 2017 (E)223.425223.425223.425223.425+0.375+0.17%set 16:14
MMW.H18.EMar 2018 (E)224.125224.125224.125224.125+0.375+0.17%set 16:14
MSCI EAFE INDEX (MINI) (NYBOT:MFS)
MarketContractOpenHighLowLastChangePctTime
MFS.U17.ESep 2017 (E)1884.41892.01882.11889.1+4.0+0.21%set 16:14
MFS.Z17.EDec 2017 (E)1885.21885.21885.21885.2+4.0+0.21%set 16:14
MFS.H18.EMar 2018 (E)1884.31884.31884.31884.3+4.0+0.21%set 16:14
MSCI EM ASIA NTR INDEX (MINI) (NYBOT:ASN)
MarketContractOpenHighLowLastChangePctTime
ASN.U17.ESep 2017 (E)507.2507.2507.2507.2+1.2+0.24%set 16:14
ASN.Z17.EDec 2017 (E)508.7508.7508.7508.7+1.2+0.24%set 16:14
ASN.H18.EMar 2018 (E)510.3510.3510.3510.3+1.1+0.22%set 16:14
MSCI WORLD INDEX (MINI) (NYBOT:MWL)
MarketContractOpenHighLowLastChangePctTime
MWL.U17.ESep 2017 (E)1926.31926.31924.41924.0+3.8+0.20%set 16:14
MWL.Z17.EDec 2017 (E)1924.31924.31924.31924.3+3.8+0.20%set 16:14
MWL.H18.EMar 2018 (E)1923.61923.61923.61923.6+3.8+0.20%set 16:14
RUSSELL 1000 (MINI) (NYBOT:RF)
MarketContractOpenHighLowLastChangePctTime
RF.U17.ESep 2017 (E)1348.41351.91346.01345.6-2.0-0.15%set 16:27
RF.Z17.EDec 2017 (E)1344.61344.61344.61344.6-2.0-0.15%set 16:27
RF.H18.EMar 2018 (E)1343.61343.61343.61343.6-2.0-0.15%set 16:27
RUSSELL 1000 GROWTH INDEX MINI (NYBOT:RG)
MarketContractOpenHighLowLastChangePctTime
RG.U17.ESep 2017 (E)1206.71211.21204.11210.7+3.7+0.31%set 16:27
RG.Z17.EDec 2017 (E)1208.71208.71208.71208.7+3.7+0.31%set 16:27
RG.H18.EMar 2018 (E)1206.71206.71206.71206.7+3.7+0.31%set 16:27
RUSSELL 1000 VALUE INDEX MINI (NYBOT:RV)
MarketContractOpenHighLowLastChangePctTime
RV.U17.ESep 2017 (E)1133.81136.21132.21133.7+1.0+0.09%set 16:27
RV.Z17.EDec 2017 (E)1131.71131.71131.71131.7+1.0+0.09%set 16:27
RV.H18.EMar 2018 (E)1129.71129.71129.71129.7+1.0+0.09%set 16:27
RUSSELL 2000 (MINI) (NYBOT:TF)
MarketContractOpenHighLowLastChangePctTime
TF.U17.ESep 2017 (E)1406.01416.01400.31412.6+7.7+0.54%set 16:27
TF.Z17.EDec 2017 (E)1405.41415.81405.41411.6+8.1+0.57%set 16:27
TF.H18.EMar 2018 (E)1405.81405.81405.81410.6+8.1+0.57%set 16:27
Metals
View all months of INO Metals
1000 OZ MINI SILVER (NYBOT:YI)
MarketContractOpenHighLowLastChangePctTime
YI.M17.EJun 2017 (E)16.62816.62816.62816.628+0.138+0.83%set 14:09
YI.N17.EJul 2017 (E)16.56116.74716.55616.647+0.149+0.89%set 14:09
YI.Q17.EAug 2017 (E)16.67516.67516.67516.675+0.135+0.81%set 14:09
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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