S&P 500
1987.66
+47.15 +2.43%
Dow Indu
16654.77
+369.26 +2.27%
Nasdaq
4810.92
+113.38 +2.41%
Crude Oil
43.06
+0.50 +1.29%
Gold
1126.565
-0.035 -0.00%
Euro
1.124130
-0.008790 -0.78%
US Dollar
95.735
-0.030 -0.04%
Strong

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)0.94740.94740.94740.9474+0.0016+0.17%set 16:05
AS.Z15.EDec 2015 (E)0.94320.94320.94320.9432+0.0015+0.16%set 16:05
AS.H16.EMar 2016 (E)0.93930.93930.93930.9393+0.0013+0.14%set 16:05
AUSTRALIAN $/NZ $ (NYBOT:AR)
MarketContractOpenHighLowLastChangePctTime
AR.U15.ESep 2015 (E)1.102251.106101.096501.10950+0.00270+0.24%set 16:05
AR.Z15.EDec 2015 (E)1.11161.11161.11161.1116+0.0027+0.24%set 16:05
AR.H16.EMar 2016 (E)1.11371.11371.11371.1137+0.0024+0.22%set 16:05
BRITISH POUND/JAPANESE YEN (NYBOT:SY)
MarketContractOpenHighLowLastChangePctTime
SY.U15.ESep 2015 (E)185.83186.11185.71186.02+1.33+0.72%set 09:44
SY.Z15.EDec 2015 (E)185.66185.66185.66185.66+1.34+0.73%set 16:05
SY.H16.EMar 2016 (E)185.17185.17185.17185.17+1.35+0.73%set 16:05
BRITISH POUND/SWISS FRANC (NYBOT:SS)
MarketContractOpenHighLowLastChangePctTime
SS.U15.ESep 2015 (E)1.476301.477651.475601.48760+0.01590+1.08%set 10:13
SS.Z15.EDec 2015 (E)1.48191.48191.48191.4819+0.0157+1.07%set 16:05
SS.H16.EMar 2016 (E)1.47571.47571.47571.4757+0.0157+1.08%set 16:05
BRITISH POUND/US$ (SMALL) (NYBOT:MP)
MarketContractOpenHighLowLastChangePctTime
MP.U15.ESep 2015 (E)1.57181.57181.55131.5423-0.0043-0.28%set 16:05
MP.Z15.EDec 2015 (E)1.54151.54151.54151.5415-0.0043-0.28%set 16:05
MP.H16.EMar 2016 (E)1.54091.54091.54091.5409-0.0042-0.27%set 16:05
CANADIAN $/$ (NEW) (NYBOT:KSV)
MarketContractOpenHighLowLastChangePctTime
KSV.U15.ESep 2015 (E)0.822750.822750.822750.75600+0.00640+0.85%set 16:05
KSV.Z15.EDec 2015 (E)0.75580.75580.75580.7558+0.0064+0.85%set 16:05
KSV.H16.EMar 2016 (E)0.75580.75580.75580.7558+0.0064+0.85%set 16:05
CZECH KORUNA (NYBOT:VC)
MarketContractOpenHighLowLastChangePctTime
VC.U15.ESep 2015 (E)24.100024.100024.100024.0290+0.1295+0.54%set 13:02
VC.Z15.EDec 2015 (E)23.975023.975023.975023.9750+0.1335+0.56%set 16:05
VC.H16.EMar 2016 (E)23.904023.904023.904023.9040+0.1365+0.57%set 16:05
EURO/$ (NEW) (NYBOT:KEO)
MarketContractOpenHighLowLastChangePctTime
KEO.U15.ESep 2015 (E)1.135051.135851.120951.12515-0.01005-0.89%16:39
KEO.Z15.EDec 2015 (E)1.12841.12841.12841.1284-0.0084-0.74%set 16:05
KEO.H16.EMar 2016 (E)1.13041.13041.13041.1304-0.0084-0.74%set 16:05
EURO/AUSTRALIAN $ (NEW) (NYBOT:KRA)
MarketContractOpenHighLowLastChangePctTime
KRA.U15.ESep 2015 (E)1.628801.628801.603751.57330-0.02780-1.73%set 16:05
KRA.Z15.EDec 2015 (E)1.58281.58281.58281.5828-0.0281-1.74%set 16:05
KRA.H16.EMar 2016 (E)1.59231.59231.59231.5923-0.0278-1.72%set 16:05
EURO/BRITISH POUND (NEW) (NYBOT:KGB)
MarketContractOpenHighLowLastChangePctTime
KGB.U15.ESep 2015 (E)0.73240.73240.73240.7306-0.0034-0.46%set 16:05
KGB.Z15.EDec 2015 (E)0.73200.73200.73200.7320-0.0034-0.46%set 16:05
KGB.H16.EMar 2016 (E)0.733600.733600.733600.73360-0.00345-0.47%set 16:05
EURO/CANADIAN $ (NEW) (NYBOT:KEP)
MarketContractOpenHighLowLastChangePctTime
KEP.U15.ESep 2015 (E)1.49051.49051.49051.4905-0.0239-1.58%set 16:05
KEP.Z15.EDec 2015 (E)1.49301.49301.49301.4930-0.0239-1.58%set 16:05
KEP.H16.EMar 2016 (E)1.49561.49561.49561.4956-0.0240-1.58%set 16:05
EURO/CZECH KORUNA (NYBOT:EZ)
MarketContractOpenHighLowLastChangePctTime
EZ.U15.ESep 2015 (E)27.003527.003526.997027.0770-0.0540-0.20%set 16:05
EZ.Z15.EDec 2015 (E)27.053527.053527.053527.0535-0.0495-0.18%set 16:05
EZ.H16.EMar 2016 (E)27.021027.021027.021027.0210-0.0455-0.17%set 16:05
EURO/HUNGARIAN FORINT (NYBOT:HR)
MarketContractOpenHighLowLastChangePctTime
HR.U15.ESep 2015 (E)310.770312.695310.770314.880-1.815-0.57%set 16:05
HR.Z15.EDec 2015 (E)315.24315.24315.24315.24-1.80-0.57%set 16:05
HR.H16.EMar 2016 (E)315.695315.695315.695315.695-1.685-0.53%set 16:05
EURO/JAPANESE YEN (NEW) (NYBOT:KEJ)
MarketContractOpenHighLowLastChangePctTime
KEJ.U15.ESep 2015 (E)137.630138.210136.805135.910+0.350+0.26%set 16:05
KEJ.Z15.EDec 2015 (E)135.90135.90135.90135.90+0.35+0.26%set 16:05
KEJ.H16.EMar 2016 (E)135.84135.84135.84135.84+0.36+0.27%set 16:05
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
MarketContractOpenHighLowLastChangePctTime
KOL.U15.ESep 2015 (E)9.25909.25909.25909.3485-0.1820-1.91%set 16:05
KOL.Z15.EDec 2015 (E)9.37459.37459.37459.3745-0.1825-1.91%set 16:05
KOL.H16.EMar 2016 (E)9.3989.3989.3989.398-0.183-1.91%set 16:05
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
MarketContractOpenHighLowLastChangePctTime
KRK.U15.ESep 2015 (E)9.50759.52009.50009.5485-0.0955-0.99%set 16:05
KRK.Z15.EDec 2015 (E)9.54009.54009.54009.5400-0.0955-0.99%set 16:05
KRK.H16.EMar 2016 (E)9.5319.5319.5319.531-0.096-1.00%set 16:05
EURO/SWISS FRANC (NEW) (NYBOT:KRZ)
MarketContractOpenHighLowLastChangePctTime
KRZ.U15.ESep 2015 (E)1.08681.08681.08681.0868+0.0066+0.61%set 16:05
KRZ.Z15.EDec 2015 (E)1.08481.08481.08481.0848+0.0065+0.60%set 16:05
KRZ.H16.EMar 2016 (E)1.08261.08261.08261.0826+0.0065+0.60%set 16:05
HUNGARIAN FORINT (NYBOT:VU)
MarketContractOpenHighLowLastChangePctTime
VU.U15.ESep 2015 (E)280.045280.300280.045279.440+0.455+0.16%set 13:12
VU.Z15.EDec 2015 (E)279.375279.375279.375279.375+0.495+0.18%set 16:05
VU.H16.EMar 2016 (E)279.285279.285279.285279.285+0.595+0.21%set 16:05
ISRAELI SHEKEL/$ (NYBOT:ILS)
MarketContractOpenHighLowLastChangePctTime
ILS.U15.ESep 2015 (E)0.2552950.2552950.2551750.255390+0.000970+0.38%set 02:51
ILS.Z15.EDec 2015 (E)0.255840.255840.255840.25584+0.00094+0.37%set 16:05
ILS.H16.EMar 2016 (E)0.256280.256280.256280.25628+0.00083+0.32%set 16:05
JAPANESE YEN/$ (NEW) (NYBOT:KSN)
MarketContractOpenHighLowLastChangePctTime
KSN.U15.ESep 2015 (E)0.0080590.0080650.0080590.008291-0.000083-0.99%set 16:05
KSN.Z15.EDec 2015 (E)0.0083030.0083030.0083030.008303-0.000083-0.99%set 16:05
KSN.H16.EMar 2016 (E)0.0083210.0083210.0083210.008321-0.000084-1.00%set 16:05
MSCI EURO INDEX (MINI) (NYBOT:MEU)
MarketContractOpenHighLowLastChangePctTime
MEU.U15.ESep 2015 (E)1071.41071.41071.41071.4+34.6+3.34%set 16:17
MEU.Z15.EDec 2015 (E)1071.41071.41071.41071.4+34.6+3.34%set 16:17
MEU.H16.EMar 2016 (E)1173.11173.11173.11173.10.00.00%set 16:17
MSCI PAN EURO INDEX (MINI) (NYBOT:MPP)
MarketContractOpenHighLowLastChangePctTime
MPP.U15.ESep 2015 (E)1145.21145.21145.21145.2+40.2+3.64%set 16:17
MPP.Z15.EDec 2015 (E)1145.21145.21145.21145.2+40.2+3.64%set 16:17
MPP.H16.EMar 2016 (E)1145.21145.21145.21145.2+40.2+3.64%set 16:17
NEW ZEALAND $/YEN (NYBOT:ZJ)
MarketContractOpenHighLowLastChangePctTime
ZJ.U15.ESep 2015 (E)78.59078.59578.59078.595+0.740+0.96%set 21:48
ZJ.Z15.EDec 2015 (E)77.24077.24077.24077.240+1.355+1.79%set 16:05
ZJ.H16.EMar 2016 (E)76.59576.59576.59576.595+1.345+1.79%set 16:05
NORWEGIAN KRONE (NYBOT:NT)
MarketContractOpenHighLowLastChangePctTime
NT.U15.ESep 2015 (E)8.30728.30728.28508.2967-0.0989-1.20%set 16:05
NT.Z15.EDec 2015 (E)8.30778.30778.30778.3077-0.0992-1.18%set 16:05
NT.H16.EMar 2016 (E)8.313958.313958.313958.31395-0.09930-1.18%set 16:05
NORWEGIAN KRONE/SWEDISH KRONA (NYBOT:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.U15.ESep 2015 (E)1.02151.02151.02151.0215+0.0095+0.94%set 16:05
NJ.Z15.EDec 2015 (E)1.01751.01751.01751.0175+0.0095+0.94%set 16:05
NJ.H16.EMar 2016 (E)1.0141.0141.0141.014+0.009+0.90%set 16:05
POLISH ZLOTY/$ (NYBOT:PLN)
MarketContractOpenHighLowLastChangePctTime
PLN.U15.ESep 2015 (E)0.268450.268450.268340.26586-0.00138-0.52%set 16:05
PLN.Z15.EDec 2015 (E)0.265180.265180.265180.26518-0.00138-0.52%set 16:05
PLN.H16.EMar 2016 (E)0.264580.264580.264580.26458-0.00138-0.52%set 16:05
POLISH ZLOTY/EURO (NYBOT:PLE)
MarketContractOpenHighLowLastChangePctTime
PLE.U15.ESep 2015 (E)0.236670.236830.236300.23594+0.00052+0.22%set 16:05
PLE.Z15.EDec 2015 (E)0.235000.235000.235000.23500+0.00052+0.22%set 16:05
PLE.H16.EMar 2016 (E)0.234060.234060.234060.23406+0.00052+0.22%set 16:05
RUBLE-$ (NYBOT:KRU)
MarketContractOpenHighLowLastChangePctTime
KRU.U15.ESep 2015 (E)0.014980.014980.014980.01498+0.00061+4.24%set 16:05
KRU.V15.EOct 2015 (E)0.0148250.0148250.0148250.014825+0.000605+4.25%set 16:05
KRU.X15.ENov 2015 (E)0.0146650.0146650.0146650.014665+0.000610+4.34%set 16:05
SOUTH AFRICAN RAND (NYBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.U15.ESep 2015 (E)13.1362513.1970013.1300013.19250+0.03900+0.30%set 16:05
ZR.Z15.EDec 2015 (E)13.4092513.4092513.4092513.40925+0.04025+0.30%set 16:05
ZR.H16.EMar 2016 (E)13.6332513.6332513.6332513.63325+0.03700+0.27%set 16:05
STERLING/AUSTRALIAN $ (NYBOT:QA)
MarketContractOpenHighLowLastChangePctTime
QA.U15.ESep 2015 (E)2.153452.153452.153452.15345-0.02795-1.28%set 16:05
QA.Z15.EDec 2015 (E)2.162302.162302.162302.16230-0.02815-1.29%set 16:05
QA.H16.EMar 2016 (E)2.17062.17062.17062.1706-0.0276-1.26%set 16:05
STERLING/CANADIAN $ (NYBOT:PC)
MarketContractOpenHighLowLastChangePctTime
PC.U15.ESep 2015 (E)2.040102.040102.040102.04010-0.02315-1.12%set 16:05
PC.Z15.EDec 2015 (E)2.039552.039552.039552.03955-0.02315-1.12%set 16:05
PC.H16.EMar 2016 (E)2.038752.038752.038752.03875-0.02305-1.12%set 16:05
STERLING/NORWAY KRONE (NYBOT:PK)
MarketContractOpenHighLowLastChangePctTime
PK.U15.ESep 2015 (E)13.0610013.0615013.0610012.79600-0.18875-1.45%set 16:05
PK.Z15.EDec 2015 (E)12.8062512.8062512.8062512.80625-0.18925-1.46%set 16:05
PK.H16.EMar 2016 (E)12.8110012.8110012.8110012.81100-0.18825-1.45%set 16:05
SWEDISH KRONA (NYBOT:KX)
MarketContractOpenHighLowLastChangePctTime
KX.U15.ESep 2015 (E)8.312008.312008.257008.47385-0.02160-0.26%set 16:05
KX.Z15.EDec 2015 (E)8.45458.45458.45458.4545-0.0215-0.25%set 16:05
KX.H16.EMar 2016 (E)8.43178.43178.43178.4317-0.0221-0.26%set 16:05
SWISS FRANC/JAPANESE YEN (NEW) (NYBOT:KZY)
MarketContractOpenHighLowLastChangePctTime
KZY.U15.ESep 2015 (E)126.135126.135125.635125.050-0.440-0.35%set 10:29
KZY.Z15.EDec 2015 (E)125.28125.28125.28125.28-0.43-0.34%set 16:05
KZY.H16.EMar 2016 (E)125.48125.48125.48125.48-0.42-0.33%set 16:05
TURKISH LIRA/EURO (NYBOT:ETR)
MarketContractOpenHighLowLastChangePctTime
ETR.U15.ESep 2015 (E)0.299120.304750.299120.30309+0.00467+1.56%set 10:59
ETR.Z15.EDec 2015 (E)0.294610.294610.294610.29461+0.00465+1.60%set 16:05
ETR.H16.EMar 2016 (E)0.286450.286450.286450.28645+0.00464+1.65%set 16:05
U.S $ INDEX (NYBOT:DX)
MarketContractOpenHighLowLastChangePctTime
DX.U15.ESep 2015 (E)95.80595.86095.76095.760+0.108+0.11%21:57
DX.Z15.EDec 2015 (E)96.10096.14596.06596.075+0.105+0.11%21:52
DX.H16.EMar 2016 (E)96.22596.22596.22596.225+0.007+0.01%21:40
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYBOT:CC)
MarketContractOpenHighLowLastChangePctTime
CC.U15.ESep 2015 (E)3100310630873112+15+0.48%set 11:55
CC.Z15.EDec 2015 (E)3095311830803114+16+0.52%13:29
CC.H16.EMar 2016 (E)3093310930733104+11+0.36%13:29
COFFEE (NYBOT:KC)
MarketContractOpenHighLowLastChangePctTime
KC.U15.ESep 2015 (E)117.65119.20117.10121.05+2.35+1.98%set 13:29
KC.Z15.EDec 2015 (E)122.80126.00122.55124.55+2.35+1.93%set 13:29
KC.H16.EMar 2016 (E)126.05129.40125.95128.00+2.40+1.92%set 13:27
COFFEE (TAS) (NYBOT:KCT)
MarketContractOpenHighLowLastChangePctTime
KCT.Z15.EDec 2015 (E)0.050.050.050.00+0.05+100.00%set 13:29
COTTON #2 (NYBOT:CT)
MarketContractOpenHighLowLastChangePctTime
CT.V15.EOct 2015 (E)63.2163.2162.9963.83+1.27+2.04%set 14:20
CT.Z15.EDec 2015 (E)63.1363.3863.0663.31-0.04-0.06%21:57
CT.H16.EMar 2016 (E)63.0863.1162.8463.11-0.02-0.03%21:43
COTTON #2 (TAS) (NYBOT:CTT)
MarketContractOpenHighLowLastChangePctTime
ORANGE JUICE-A (NYBOT:OJ)
MarketContractOpenHighLowLastChangePctTime
OJ.U15.ESep 2015 (E)124.75131.00123.75130.00+4.65+3.69%set 13:04
OJ.X15.ENov 2015 (E)121.95127.85121.20126.35+4.25+3.49%set 13:29
OJ.F16.EJan 2016 (E)122.90124.90122.50126.55+3.65+2.97%set 10:54
ORANGE JUICE-A (TAS) (NYBOT:OJT)
MarketContractOpenHighLowLastChangePctTime
OJT.U15.ESep 2015 (E)0.150.150.150.00+0.20+133.33%set 13:46
SUGAR #11-WORLD (NYBOT:SB)
MarketContractOpenHighLowLastChangePctTime
SB.V15.EOct 2015 (E)10.6011.1010.5711.06+0.53+5.04%set 12:59
SB.H16.EMar 2016 (E)11.6611.9411.6111.91+0.33+2.85%set 12:59
SB.K16.EMay 2016 (E)11.7412.0511.7412.02+0.31+2.65%set 12:59
SUGAR #16 (NYBOT:SF)
MarketContractOpenHighLowLastChangePctTime
SF.X15.ENov 2015 (E)24.5024.5024.5024.450.000.00%set 13:03
SF.F16.EJan 2016 (E)24.5324.5324.5324.55+0.02+0.08%set 10:23
SF.H16.EMar 2016 (E)24.5524.5524.5524.55+0.02+0.08%set 12:59
Indexes
View all months of INO Indexes
MSCI ACWI NTR INDEX (MINI) (NYBOT:MMW)
MarketContractOpenHighLowLastChangePctTime
MMW.U15.ESep 2015 (E)182.325182.325182.325182.325+4.350+2.44%set 16:17
MMW.Z15.EDec 2015 (E)182.325182.325182.325182.325+4.350+2.44%set 16:17
MMW.H16.EMar 2016 (E)182.325182.325182.325182.325+4.350+2.44%set 16:17
MSCI EAFE INDEX (MINI) (NYBOT:MFS)
MarketContractOpenHighLowLastChangePctTime
MFS.U15.ESep 2015 (E)1720.01752.71720.01746.0+20.4+1.19%set 16:08
MFS.Z15.EDec 2015 (E)1744.91744.91744.91744.9+20.3+1.18%set 16:17
MFS.H16.EMar 2016 (E)1744.91744.91744.91744.9+20.3+1.18%set 16:17
RUSSELL 1000 (MINI) (NYBOT:RF)
MarketContractOpenHighLowLastChangePctTime
RF.U15.ESep 2015 (E)1079.61108.21079.61109.9+29.4+2.72%set 15:58
RF.Z15.EDec 2015 (E)1105.31105.31105.31105.3+29.4+2.73%set 16:21
RF.H16.EMar 2016 (E)1101.71101.71101.71101.7+29.4+2.74%set 16:21
RUSSELL 1000 GROWTH INDEX MINI (NYBOT:RG)
MarketContractOpenHighLowLastChangePctTime
RG.U15.ESep 2015 (E)960.5968.5950.4969.2+21.2+2.24%set 15:58
RG.Z15.EDec 2015 (E)966.2966.2966.2966.2+21.2+2.24%set 16:21
RG.H16.EMar 2016 (E)963.2963.2963.2963.2+21.2+2.25%set 16:21
RUSSELL 1000 GROWTH INDEX TIC (NYBOT:RGC)
MarketContractOpenHighLowLastChangePctTime
RUSSELL 1000 VALUE INDEX MINI (NYBOT:RV)
MarketContractOpenHighLowLastChangePctTime
RV.U15.ESep 2015 (E)940.6952.3934.9952.1+26.5+2.86%set 15:58
RV.Z15.EDec 2015 (E)948.8948.8948.8948.8+26.5+2.87%set 16:21
RV.H16.EMar 2016 (E)945.1945.1945.1945.1+26.5+2.88%set 16:21
RUSSELL 2000 (MINI) (NYBOT:TF)
MarketContractOpenHighLowLastChangePctTime
TF.U15.ESep 2015 (E)1153.01156.01152.51152.6-0.9-0.08%21:57
TF.Z15.EDec 2015 (E)1125.01147.61123.51148.2+23.9+2.12%set 12:58
TF.H16.EMar 2016 (E)1143.71143.71143.71143.7+23.9+2.13%set 16:21
Metals
View all months of INO Metals
1000 OZ MINI SILVER (NYBOT:YI)
MarketContractOpenHighLowLastChangePctTime
YI.Q15.EAug 2015 (E)16.01016.04216.01014.421+0.376+2.68%set 14:06
YI.U15.ESep 2015 (E)14.32014.45014.32014.400-0.017-0.12%21:45
YI.V15.EOct 2015 (E)14.41814.41814.41814.418+0.367+2.61%set 14:06
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.