S&P 500
2398.42
+4.40 +0.18%
Dow Indu
20937.91
+43.08 +0.21%
Nasdaq
6136.87
+3.25 +0.05%
Crude Oil
51.40
-0.07 -0.14%
Gold
1251.485
-0.925 -0.07%
Euro
1.118360
-0.000505 -0.05%
US Dollar
97.288
-0.052 -0.05%
Strong

IntercontinentalExchange/NY Board (NYBOT)

Currencies
View all months of INO Currencies
$ INDEX (NYBOT:DX)
MarketContractOpenHighLowLastChangePctTime
DX.M17.EJun 2017 (E)97.32097.37097.16097.200-0.064-0.07%09:20
DX.U17.ESep 2017 (E)97.14597.16596.97597.035-0.034-0.04%09:15
DX.Z17.EDec 2017 (E)96.94596.97096.94596.970+0.101+0.10%01:57
$ INDEX (TAS) (NYBOT:DXT)
MarketContractOpenHighLowLastChangePctTime
AUSTRALIAN $/NZ $ (NYBOT:AR)
MarketContractOpenHighLowLastChangePctTime
AR.M17.EJun 2017 (E)1.07941.07941.07941.0670-0.0023-0.22%set 15:23
AR.U17.ESep 2017 (E)1.06761.06761.06761.0676-0.0022-0.21%set 15:23
AR.Z17.EDec 2017 (E)1.06841.06841.06841.0684-0.0023-0.22%set 15:23
BRITISH POUND/$ (SMALL) (NYBOT:MP)
MarketContractOpenHighLowLastChangePctTime
MP.M17.EJun 2017 (E)1.29531.29881.29531.2976-0.0030-0.23%set 15:23
MP.U17.ESep 2017 (E)1.30131.30131.30131.3013-0.0029-0.22%set 15:23
MP.Z17.EDec 2017 (E)1.3051.3051.3051.305-0.003-0.23%set 15:23
BRITISH POUND/JAPANESE YEN (NYBOT:SY)
MarketContractOpenHighLowLastChangePctTime
SY.M17.EJun 2017 (E)144.955144.955144.950144.950+0.090+0.06%set 09:19
SY.U17.ESep 2017 (E)144.65144.65144.65144.65+0.38+0.26%set 15:23
SY.Z17.EDec 2017 (E)144.40144.40144.40144.40+0.38+0.26%set 15:23
BRITISH POUND/SWISS FRANC (NYBOT:SS)
MarketContractOpenHighLowLastChangePctTime
SS.M17.EJun 2017 (E)1.26241.26241.26241.2637-0.0002-0.02%set 15:23
SS.U17.ESep 2017 (E)1.26001.26001.26001.2600-0.0001-0.01%set 15:23
SS.Z17.EDec 2017 (E)1.25571.25571.25571.2557-0.0002-0.02%set 15:23
CANADIAN $/$ (NEW) (NYBOT:KSV)
MarketContractOpenHighLowLastChangePctTime
KSV.M17.EJun 2017 (E)0.738800.740650.738800.74065+0.00075+0.10%set 08:57
KSV.U17.ESep 2017 (E)0.741150.741150.741150.74115-0.00070-0.09%set 15:23
KSV.Z17.EDec 2017 (E)0.742450.742450.742450.74245-0.00065-0.09%set 15:23
CZECH KORUNA (NYBOT:VC)
MarketContractOpenHighLowLastChangePctTime
VC.M17.EJun 2017 (E)24.35424.35424.35423.623+0.049+0.21%set 15:23
VC.U17.ESep 2017 (E)23.487523.487523.487523.4875+0.0485+0.21%set 15:23
VC.Z17.EDec 2017 (E)23.34623.34623.34623.346+0.051+0.22%set 15:23
EURO/$ (NEW) (NYBOT:KEO)
MarketContractOpenHighLowLastChangePctTime
KEO.M17.EJun 2017 (E)1.120251.121551.118601.12115+0.00130+0.12%09:20
KEO.U17.ESep 2017 (E)1.125201.125201.125201.12520-0.00525-0.47%set 15:23
KEO.Z17.EDec 2017 (E)1.13081.13081.13081.1308-0.0053-0.47%set 15:23
EURO/AUSTRALIAN $ (NEW) (NYBOT:KRA)
MarketContractOpenHighLowLastChangePctTime
KRA.M17.EJun 2017 (E)1.479651.479651.479651.49710-0.00870-0.58%set 15:23
KRA.U17.ESep 2017 (E)1.50631.50631.50631.5063-0.0086-0.57%set 15:23
KRA.Z17.EDec 2017 (E)1.51541.51541.51541.5154-0.0087-0.57%set 15:23
EURO/BRITISH POUND (NEW) (NYBOT:KGB)
MarketContractOpenHighLowLastChangePctTime
KGB.M17.EJun 2017 (E)0.86360.86410.86360.8641+0.0011+0.13%set 08:58
KGB.U17.ESep 2017 (E)0.864650.864650.864650.86465-0.00215-0.25%set 15:23
KGB.Z17.EDec 2017 (E)0.86650.86650.86650.8665-0.0021-0.24%set 15:23
EURO/CANADIAN $ (NEW) (NYBOT:KEP)
MarketContractOpenHighLowLastChangePctTime
KEP.M17.EJun 2017 (E)1.499951.499951.496201.51350-0.00570-0.38%set 15:23
KEP.U17.ESep 2017 (E)1.51821.51821.51821.5182-0.0056-0.37%set 15:23
KEP.Z17.EDec 2017 (E)1.52311.52311.52311.5231-0.0058-0.38%set 15:23
EURO/HUNGARIAN FORINT (NYBOT:HR)
MarketContractOpenHighLowLastChangePctTime
HR.M17.EJun 2017 (E)308.600308.600308.600308.890+0.155+0.05%set 15:23
HR.U17.ESep 2017 (E)309.33309.33309.33309.33+0.19+0.06%set 15:23
HR.Z17.EDec 2017 (E)309.73309.73309.73309.73+0.21+0.07%set 15:23
EURO/JAPANESE YEN (NEW) (NYBOT:KEJ)
MarketContractOpenHighLowLastChangePctTime
KEJ.M17.EJun 2017 (E)123.305123.555123.305125.020+0.040+0.03%set 15:23
KEJ.U17.ESep 2017 (E)125.08125.08125.08125.08+0.03+0.02%set 15:23
KEJ.Z17.EDec 2017 (E)125.12125.12125.12125.12+0.03+0.02%set 15:23
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
MarketContractOpenHighLowLastChangePctTime
KOL.M17.EJun 2017 (E)9.402009.402009.391509.39975+0.02525+0.27%09:20
KOL.U17.ESep 2017 (E)9.40559.40559.40559.4055-0.0150-0.16%set 15:23
KOL.Z17.EDec 2017 (E)9.43659.43659.43659.4365-0.0160-0.17%set 15:23
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
MarketContractOpenHighLowLastChangePctTime
KRK.M17.EJun 2017 (E)9.77009.77009.74009.7405-0.0310-0.32%set 15:23
KRK.U17.ESep 2017 (E)9.7379.7379.7379.737-0.031-0.32%set 15:23
KRK.Z17.EDec 2017 (E)9.73309.73309.73309.7330-0.0315-0.32%set 15:23
EURO/SWISS FRANC (NEW) (NYBOT:KRZ)
MarketContractOpenHighLowLastChangePctTime
KRZ.M17.EJun 2017 (E)1.098101.098101.092451.09060-0.00280-0.26%set 15:23
KRZ.U17.ESep 2017 (E)1.08951.08951.08951.0895-0.0027-0.25%set 15:23
KRZ.Z17.EDec 2017 (E)1.08801.08801.08801.0880-0.0028-0.26%set 15:23
HUNGARIAN FORINT (NYBOT:VU)
MarketContractOpenHighLowLastChangePctTime
VU.M17.EJun 2017 (E)274.965274.970274.965274.970-0.860-0.31%07:41
VU.U17.ESep 2017 (E)274.905274.905274.905274.905+1.440+0.52%set 15:23
VU.Z17.EDec 2017 (E)273.90273.90273.90273.90+1.45+0.53%set 15:23
ISRAELI SHEKEL/$ (NYBOT:ILS)
MarketContractOpenHighLowLastChangePctTime
ILS.M17.EJun 2017 (E)0.2778550.2784050.2778550.278540-0.000510-0.18%set 15:23
ILS.U17.ESep 2017 (E)0.279480.279480.279480.27948-0.00052-0.19%set 15:23
ILS.Z17.EDec 2017 (E)0.280520.280520.280520.28052-0.00051-0.18%set 15:23
MEXICAN PESO/$ (NEW) (NYBOT:KMP)
MarketContractOpenHighLowLastChangePctTime
KMP.M17.EJun 2017 (E)0.051400.051400.051400.05342+0.00011+0.21%set 15:23
KMP.U17.ESep 2017 (E)0.052650.052650.052650.05265+0.00010+0.19%set 15:23
KMP.Z17.EDec 2017 (E)0.051890.051890.051890.05189+0.00011+0.21%set 15:23
MSCI PAN EURO INDEX (MINI) (NYBOT:MPP)
MarketContractOpenHighLowLastChangePctTime
MPP.M17.EJun 2017 (E)1229.71229.71229.71229.7+4.0+0.33%set 16:14
MPP.U17.ESep 2017 (E)1229.71229.71229.71229.7+4.0+0.33%set 16:14
MPP.Z17.EDec 2017 (E)1229.71229.71229.71229.7+4.0+0.33%set 16:14
NEW ZEALAND $/YEN (NYBOT:ZJ)
MarketContractOpenHighLowLastChangePctTime
ZJ.M17.EJun 2017 (E)76.54076.95076.54078.260+0.635+0.81%set 15:23
ZJ.U17.ESep 2017 (E)77.78077.78077.78077.780+0.625+0.80%set 15:23
ZJ.Z17.EDec 2017 (E)77.28077.28077.28077.280+0.625+0.81%set 15:23
NORWEGIAN KRONE (NYBOT:NT)
MarketContractOpenHighLowLastChangePctTime
NT.M17.EJun 2017 (E)8.368908.384508.333958.37100+0.02585+0.31%set 15:23
NT.U17.ESep 2017 (E)8.359108.359108.359108.35910+0.02575+0.31%set 15:23
NT.Z17.EDec 2017 (E)8.345158.345158.345158.34515+0.02500+0.30%set 15:23
NORWEGIAN KRONE/SWEDISH KRONA (NYBOT:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.M17.EJun 2017 (E)1.041551.043551.040501.03900-0.00150-0.14%set 15:23
NJ.U17.ESep 2017 (E)1.0351.0351.0351.035-0.002-0.19%set 15:23
NJ.Z17.EDec 2017 (E)1.03151.03151.03151.0315-0.0015-0.15%set 15:23
POLISH ZLOTY/$ (NYBOT:PLN)
MarketContractOpenHighLowLastChangePctTime
PLN.M17.EJun 2017 (E)0.267510.267520.267510.26752+0.00150+0.56%set 08:58
PLN.U17.ESep 2017 (E)0.265860.265860.265860.26586-0.00152-0.57%set 15:23
PLN.Z17.EDec 2017 (E)0.265700.265700.265700.26570-0.00154-0.58%set 15:23
POLISH ZLOTY/EURO (NYBOT:PLE)
MarketContractOpenHighLowLastChangePctTime
PLE.M17.EJun 2017 (E)0.238180.238250.237700.23754-0.00026-0.11%set 15:23
PLE.U17.ESep 2017 (E)0.236280.236280.236280.23628-0.00024-0.10%set 15:23
PLE.Z17.EDec 2017 (E)0.234960.234960.234960.23496-0.00026-0.11%set 15:23
RUBLE-$ (NYBOT:KRU)
MarketContractOpenHighLowLastChangePctTime
KRU.M17.EJun 2017 (E)0.0176550.0176550.0176550.017655+0.000095+0.54%set 15:23
KRU.N17.EJul 2017 (E)0.0175350.0175350.0175350.017535+0.000095+0.54%set 15:23
KRU.Q17.EAug 2017 (E)0.0174300.0174300.0174300.017430+0.000095+0.55%set 15:23
SOUTH AFRICAN RAND (NYBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.M17.EJun 2017 (E)13.1420013.1420013.0007513.00075-0.13125-1.00%set 09:06
ZR.U17.ESep 2017 (E)13.3332513.3332513.3332513.33325-0.17575-1.32%set 15:23
ZR.Z17.EDec 2017 (E)13.5317513.5317513.5317513.53175-0.18100-1.34%set 15:23
STERLING/NORWAY KRONE (NYBOT:PK)
MarketContractOpenHighLowLastChangePctTime
PK.M17.EJun 2017 (E)10.8500010.8715010.8427510.86225+0.00850+0.08%set 15:23
PK.U17.ESep 2017 (E)10.8777510.8777510.8777510.87775+0.00950+0.09%set 15:23
PK.Z17.EDec 2017 (E)10.8905010.8905010.8905010.89050+0.00775+0.07%set 15:23
SWEDISH KRONA (NYBOT:KX)
MarketContractOpenHighLowLastChangePctTime
KX.M17.EJun 2017 (E)8.68518.69568.66558.6979+0.0128+0.15%set 15:23
KX.U17.ESep 2017 (E)8.65358.65358.65358.6535+0.0127+0.15%set 15:23
KX.Z17.EDec 2017 (E)8.607358.607358.607358.60735+0.01260+0.15%set 15:23
TURKISH LIRA/EURO (NYBOT:ETR)
MarketContractOpenHighLowLastChangePctTime
ETR.M17.EJun 2017 (E)0.252220.252330.250400.24789+0.00046+0.19%set 15:23
ETR.U17.ESep 2017 (E)0.240550.240550.240550.24055+0.00040+0.17%set 15:23
ETR.Z17.EDec 2017 (E)0.233570.233570.233570.23357+0.00037+0.16%set 15:23
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYBOT:CC)
MarketContractOpenHighLowLastChangePctTime
CC.N17.EJul 2017 (E)1996199818911913-108-5.41%09:20
CC.U17.ESep 2017 (E)2009200919051927-103-5.13%09:19
CC.Z17.EDec 2017 (E)2027202719281949-99-4.88%09:20
COFFEE (NYBOT:KC)
MarketContractOpenHighLowLastChangePctTime
KC.N17.EJul 2017 (E)130.40130.70129.10129.25-1.00-0.77%09:20
KC.U17.ESep 2017 (E)132.90133.05131.55131.65-1.00-0.75%09:19
KC.Z17.EDec 2017 (E)136.40136.55135.10135.10-1.05-0.77%09:18
COFFEE (TAS) (NYBOT:KCT)
MarketContractOpenHighLowLastChangePctTime
KCT.N17.EJul 2017 (E)0.050.050.050.00+0.10+200.00%set 13:32
COTTON #2 (NYBOT:CT)
MarketContractOpenHighLowLastChangePctTime
CT.N17.EJul 2017 (E)77.3678.7277.1078.29+1.07+1.39%09:20
CT.V17.EOct 2017 (E)73.7773.7773.7773.73-0.92-1.25%set 14:21
CT.Z17.EDec 2017 (E)72.3672.9572.2572.81+0.44+0.61%09:20
COTTON #2 (TAS) (NYBOT:CTT)
MarketContractOpenHighLowLastChangePctTime
CTT.Z17.EDec 2017 (E)0.050.050.00-0.050.00%set 14:21
CTT.N17:Z17.EJul 2017/Dec 2017 Spread0.010.010.010.00-0.01-100.00%set 14:21
ORANGE JUICE-A (NYBOT:OJ)
MarketContractOpenHighLowLastChangePctTime
OJ.N17.EJul 2017 (E)136.75137.45135.85136.25+0.45+0.33%09:19
OJ.U17.ESep 2017 (E)135.20135.65134.50134.55+0.40+0.29%09:13
OJ.X17.ENov 2017 (E)135.80135.85135.80135.85+0.80+0.59%set 09:02
ORANGE JUICE-A (TAS) (NYBOT:OJT)
MarketContractOpenHighLowLastChangePctTime
OJT.N17.EJul 2017 (E)0.10.10.10.0-0.1-100.00%set 13:46
SUGAR #11 WORLD (NYBOT:SB)
MarketContractOpenHighLowLastChangePctTime
SB.N17.EJul 2017 (E)15.9015.9515.4315.43-0.44-2.77%09:20
SB.V17.EOct 2017 (E)16.1616.2015.7315.73-0.40-2.48%09:20
SB.H18.EMar 2018 (E)16.7116.7416.3416.35-0.34-2.04%09:20
SUGAR #16 (NYBOT:SF)
MarketContractOpenHighLowLastChangePctTime
SF.N17.EJul 2017 (E)28.0028.0028.0028.05-0.04-0.14%set 13:08
SF.U17.ESep 2017 (E)28.3928.4028.3928.050.000.00%set 13:08
SF.X17.ENov 2017 (E)28.2028.2928.2028.050.000.00%set 13:08
Indexes
View all months of INO Indexes
MSCI ACWI NTR INDEX (MINI) (NYBOT:MMW)
MarketContractOpenHighLowLastChangePctTime
MMW.M17.EJun 2017 (E)219.525219.525219.525219.525-0.050-0.02%set 16:14
MMW.U17.ESep 2017 (E)220.15220.15220.15220.15-0.05-0.02%set 16:14
MMW.Z17.EDec 2017 (E)220.80220.80220.80220.80-0.05-0.02%set 16:14
MSCI EAFE INDEX (MINI) (NYBOT:MFS)
MarketContractOpenHighLowLastChangePctTime
MFS.M17.EJun 2017 (E)1889.91889.91888.11888.1-3.1-0.16%08:07
MFS.U17.ESep 2017 (E)1751.31752.51749.91889.9+0.9+0.05%set 16:14
MFS.Z17.EDec 2017 (E)1889.01889.01889.01889.0+0.9+0.05%set 16:14
MSCI EM ASIA NTR INDEX (MINI) (NYBOT:ASN)
MarketContractOpenHighLowLastChangePctTime
ASN.M17.EJun 2017 (E)491.4491.4491.4491.4-2.7-0.55%set 16:14
ASN.U17.ESep 2017 (E)492.8492.8492.8492.8-2.7-0.55%set 16:14
ASN.Z17.EDec 2017 (E)494.3494.3494.3494.3-2.7-0.55%set 16:14
MSCI WORLD INDEX (MINI) (NYBOT:MWL)
MarketContractOpenHighLowLastChangePctTime
MWL.M17.EJun 2017 (E)1904.21905.71904.21906.0+0.9+0.05%set 16:14
MWL.U17.ESep 2017 (E)1904.31904.31904.31904.3+0.9+0.05%set 16:14
MWL.Z17.EDec 2017 (E)1903.61903.61903.61903.6+0.9+0.05%set 16:14
RUSSELL 1000 (MINI) (NYBOT:RF)
MarketContractOpenHighLowLastChangePctTime
RF.M17.EJun 2017 (E)1327.71330.01326.11326.6-0.1-0.01%set 16:31
RF.U17.ESep 2017 (E)1325.11325.11325.11325.1-0.1-0.01%set 16:31
RF.Z17.EDec 2017 (E)1323.61323.61323.61323.6-0.1-0.01%set 16:31
RUSSELL 1000 GROWTH INDEX MINI (NYBOT:RG)
MarketContractOpenHighLowLastChangePctTime
RG.M17.EJun 2017 (E)1180.41182.21179.71180.2-0.2-0.02%set 16:31
RG.U17.ESep 2017 (E)1178.21178.21178.21178.2-0.2-0.02%set 16:31
RG.Z17.EDec 2017 (E)1176.21176.21176.21176.2-0.2-0.02%set 16:31
RUSSELL 1000 GROWTH INDEX TIC (NYBOT:RGC)
MarketContractOpenHighLowLastChangePctTime
RUSSELL 1000 VALUE INDEX MINI (NYBOT:RV)
MarketContractOpenHighLowLastChangePctTime
RV.M17.EJun 2017 (E)1123.21127.21122.11126.0+4.8+0.43%set 16:31
RV.U17.ESep 2017 (E)1124.01124.01124.01124.0+4.8+0.43%set 16:31
RV.Z17.EDec 2017 (E)1122.01122.01122.01122.0+4.8+0.43%set 16:31
RUSSELL 2000 (MINI) (NYBOT:TF)
MarketContractOpenHighLowLastChangePctTime
TF.M17.EJun 2017 (E)1379.21381.61377.41380.2-0.1-0.01%09:20
TF.U17.ESep 2017 (E)1371.41381.01369.41379.3+5.1+0.37%set 16:31
TF.Z17.EDec 2017 (E)1378.31378.31378.31378.3+5.1+0.37%set 16:31
Metals
View all months of INO Metals
1000 OZ MINI SILVER (NYBOT:YI)
MarketContractOpenHighLowLastChangePctTime
YI.K17.EMay 2017 (E)16.40016.40016.40017.091-0.052-0.30%set 14:05
YI.M17.EJun 2017 (E)17.10517.10517.10517.105-0.052-0.30%set 14:05
YI.N17.EJul 2017 (E)17.10017.10116.89117.050-0.089-0.52%09:17
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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