S&P 500
2365.38
+14.22 +0.60%
Dow Indu
20743.00
+118.95 +0.58%
Nasdaq
5865.01
+26.43 +0.45%
Crude Oil
54.51
+0.18 +0.33%
Gold
1236.985
+4.085 +0.33%
Euro
1.054875
-0.003140 -0.30%
US Dollar
101.33
-0.11 -0.11%
Strong

IntercontinentalExchange/NY Board (NYBOT)

Currencies
View all months of INO Currencies
$ INDEX (NYBOT:DX)
MarketContractOpenHighLowLastChangePctTime
DX.H17.EMar 2017 (E)101.360101.365101.245101.320-0.035-0.03%22:39
DX.M17.EJun 2017 (E)101.280101.280101.190101.235-0.045-0.04%22:25
DX.U17.ESep 2017 (E)101.16101.16101.07101.07-0.07-0.07%21:28
AUSTRALIAN $/JAPANESE YEN (NYBOT:YA)
MarketContractOpenHighLowLastChangePctTime
YA.H17.EMar 2017 (E)87.7287.7287.7287.18+0.78+0.90%set 13:07
YA.M17.EJun 2017 (E)86.6086.6086.6086.60+0.75+0.87%set 13:07
YA.U17.ESep 2017 (E)86.0586.0586.0586.05+0.76+0.89%set 13:07
AUSTRALIAN $/NZ $ (NYBOT:AR)
MarketContractOpenHighLowLastChangePctTime
AR.H17.EMar 2017 (E)1.065201.067301.064851.07230+0.00540+0.51%set 13:07
AR.M17.EJun 2017 (E)1.07311.07311.07311.0731+0.0055+0.52%set 13:07
AR.U17.ESep 2017 (E)1.07381.07381.07381.0738+0.0053+0.50%set 13:07
BRITISH POUND/JAPANESE YEN (NYBOT:SY)
MarketContractOpenHighLowLastChangePctTime
SY.H17.EMar 2017 (E)141.14141.14141.14141.64+1.49+1.06%set 09:56
SY.M17.EJun 2017 (E)141.35141.35141.35141.35+1.47+1.05%set 13:07
SY.U17.ESep 2017 (E)141.03141.03141.03141.03+1.45+1.04%set 13:07
BRITISH POUND/US$ (SMALL) (NYBOT:MP)
MarketContractOpenHighLowLastChangePctTime
MP.H17.EMar 2017 (E)1.25061.25061.24951.2478+0.0061+0.49%set 13:07
MP.M17.EJun 2017 (E)1.26171.26171.26051.2509+0.0062+0.50%set 13:07
MP.U17.ESep 2017 (E)1.25421.25421.25421.2542+0.0061+0.49%set 13:07
CANADIAN $/$ (NEW) (NYBOT:KSV)
MarketContractOpenHighLowLastChangePctTime
KSV.H17.EMar 2017 (E)0.761050.761100.760200.76115-0.00210-0.28%set 09:41
KSV.M17.EJun 2017 (E)0.761850.761850.761850.76185-0.00215-0.28%set 13:07
KSV.U17.ESep 2017 (E)0.76280.76280.76280.7628-0.0021-0.27%set 13:07
CZECH KORUNA (NYBOT:VC)
MarketContractOpenHighLowLastChangePctTime
VC.H17.EMar 2017 (E)25.592525.592525.592525.5925+0.1445+0.57%set 13:07
VC.M17.EJun 2017 (E)25.365525.365525.365525.3655+0.1425+0.56%set 13:07
VC.U17.ESep 2017 (E)25.172525.172525.172525.1725+0.1435+0.57%set 13:07
EURO/$ (NEW) (NYBOT:KEO)
MarketContractOpenHighLowLastChangePctTime
KEO.H17.EMar 2017 (E)1.059001.059451.053401.05560-0.00585-0.55%set 15:13
KEO.M17.EJun 2017 (E)1.073551.076901.072551.06060-0.00580-0.54%set 13:07
KEO.U17.ESep 2017 (E)1.065851.065851.065851.06585-0.00575-0.54%set 13:07
EURO/AUSTRALIAN $ (NEW) (NYBOT:KRA)
MarketContractOpenHighLowLastChangePctTime
KRA.H17.EMar 2017 (E)1.381001.381051.380901.37450-0.01210-0.87%set 13:07
KRA.M17.EJun 2017 (E)1.38391.38391.38391.3839-0.0121-0.87%set 13:07
KRA.U17.ESep 2017 (E)1.39291.39291.39291.3929-0.0121-0.86%set 13:07
EURO/CANADIAN $ (NEW) (NYBOT:KEP)
MarketContractOpenHighLowLastChangePctTime
KEP.H17.EMar 2017 (E)1.38561.38561.38561.3868-0.0039-0.28%set 13:07
KEP.M17.EJun 2017 (E)1.39211.39211.39211.3921-0.0037-0.27%set 13:07
KEP.U17.ESep 2017 (E)1.39731.39731.39731.3973-0.0037-0.26%set 13:07
EURO/HUNGARIAN FORINT (NYBOT:HR)
MarketContractOpenHighLowLastChangePctTime
HR.H17.EMar 2017 (E)308.250308.625308.225307.825-0.530-0.17%set 13:07
HR.M17.EJun 2017 (E)308.205308.205308.205308.205-0.550-0.18%set 13:07
HR.U17.ESep 2017 (E)308.755308.755308.755308.755-0.555-0.18%set 13:07
EURO/JAPANESE YEN (NEW) (NYBOT:KEJ)
MarketContractOpenHighLowLastChangePctTime
KEJ.H17.EMar 2017 (E)119.81119.81119.80119.83+0.02+0.02%set 13:07
KEJ.M17.EJun 2017 (E)119.85119.85119.85119.85+0.01+0.01%set 13:07
KEJ.U17.ESep 2017 (E)119.85119.85119.85119.85+0.01+0.01%set 13:07
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
MarketContractOpenHighLowLastChangePctTime
KOL.H17.EMar 2017 (E)8.854258.854258.854258.81050-0.05350-0.60%set 13:07
KOL.M17.EJun 2017 (E)8.84558.84558.84558.8455-0.0530-0.60%set 13:07
KOL.U17.ESep 2017 (E)8.8808.8808.8808.880-0.052-0.58%set 13:07
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
MarketContractOpenHighLowLastChangePctTime
KRK.H17.EMar 2017 (E)9.46859.46859.46859.4590+0.0060+0.06%set 13:07
KRK.M17.EJun 2017 (E)9.45559.45559.45559.4555+0.0075+0.08%set 13:07
KRK.U17.ESep 2017 (E)9.45409.45409.45409.4540+0.0085+0.09%set 13:07
EURO/SWISS FRANC (NEW) (NYBOT:KRZ)
MarketContractOpenHighLowLastChangePctTime
KRZ.H17.EMar 2017 (E)1.066101.067601.066051.06360-0.00020-0.02%set 13:07
KRZ.M17.EJun 2017 (E)1.06221.06221.06221.0622-0.0002-0.02%set 13:07
KRZ.U17.ESep 2017 (E)1.06051.06051.06051.0605-0.0003-0.03%set 13:07
HUNGARIAN FORINT (NYBOT:VU)
MarketContractOpenHighLowLastChangePctTime
VU.H17.EMar 2017 (E)291.485291.485291.485291.615+1.105+0.38%set 15:21
VU.M17.EJun 2017 (E)290.595290.595290.595290.595+1.060+0.37%set 13:07
VU.U17.ESep 2017 (E)289.685289.685289.685289.685+1.035+0.36%set 13:07
ISRAELI SHEKEL/$ (NYBOT:ILS)
MarketContractOpenHighLowLastChangePctTime
ILS.H17.EMar 2017 (E)0.266660.266660.266660.27029+0.00014+0.05%set 13:07
ILS.M17.EJun 2017 (E)0.271120.271120.271120.27112+0.00014+0.05%set 13:07
ILS.U17.ESep 2017 (E)0.272070.272070.272070.27207+0.00013+0.05%set 13:07
JAPANESE YEN/$ (NEW) (NYBOT:KSN)
MarketContractOpenHighLowLastChangePctTime
KSN.H17.EMar 2017 (E)0.0088140.0088320.0088140.008809-0.000050-0.56%set 13:07
KSN.M17.EJun 2017 (E)0.0088490.0088490.0088490.008849-0.000049-0.55%set 13:07
KSN.U17.ESep 2017 (E)0.0088930.0088930.0088930.008893-0.000049-0.55%set 13:07
MSCI PAN EURO INDEX (MINI) (NYBOT:MPP)
MarketContractOpenHighLowLastChangePctTime
MPP.H17.EMar 2017 (E)1174.31174.31174.31174.3+8.9+0.76%set 13:10
MPP.M17.EJun 2017 (E)1174.31174.31174.31174.3+8.9+0.76%set 13:10
MPP.U17.ESep 2017 (E)1174.31174.31174.31174.3+8.9+0.76%set 13:10
NEW ZEALAND $/YEN (NYBOT:ZJ)
MarketContractOpenHighLowLastChangePctTime
ZJ.H17.EMar 2017 (E)83.04583.57083.02081.300+0.310+0.38%set 13:07
ZJ.M17.EJun 2017 (E)80.70580.70580.70580.705+0.295+0.37%set 13:07
ZJ.U17.ESep 2017 (E)80.13080.13080.13080.130+0.305+0.38%set 13:07
NORWEGIAN KRONE (NYBOT:NT)
MarketContractOpenHighLowLastChangePctTime
NT.H17.EMar 2017 (E)8.342508.352508.338358.34655-0.00420-0.05%set 13:07
NT.M17.EJun 2017 (E)8.340308.340308.340308.34030-0.00415-0.05%set 13:07
NT.U17.ESep 2017 (E)8.331258.331258.331258.33125-0.00415-0.05%set 13:07
NORWEGIAN KRONE/SWEDISH KRONA (NYBOT:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.H17.EMar 2017 (E)1.064851.064851.064851.07350+0.00700+0.66%set 13:07
NJ.M17.EJun 2017 (E)1.0691.0691.0691.069+0.007+0.66%set 13:07
NJ.U17.ESep 2017 (E)1.06451.06451.06451.0645+0.0070+0.66%set 13:07
POLISH ZLOTY/EURO (NYBOT:PLE)
MarketContractOpenHighLowLastChangePctTime
PLE.H17.EMar 2017 (E)0.231350.232280.231350.23234+0.00158+0.68%set 11:17
PLE.M17.EJun 2017 (E)0.230980.230980.230980.23098+0.00156+0.68%set 13:07
PLE.U17.ESep 2017 (E)0.229740.229740.229740.22974+0.00154+0.67%set 13:07
RUBLE-$ (NYBOT:KRU)
MarketContractOpenHighLowLastChangePctTime
KRU.H17.EMar 2017 (E)0.0172850.0172850.0172850.017285+0.000280+1.65%set 13:07
KRU.J17.EApr 2017 (E)0.017150.017150.017150.01715+0.00028+1.66%set 13:07
KRU.K17.EMay 2017 (E)0.0170450.0170450.0170450.017045+0.000275+1.64%set 13:07
SOUTH AFRICAN RAND (NYBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.H17.EMar 2017 (E)13.136013.215013.134013.1405-0.0130-0.10%set 12:42
ZR.M17.EJun 2017 (E)13.373513.373513.373513.3735-0.0135-0.10%set 13:07
ZR.U17.ESep 2017 (E)13.5870013.5870013.5870013.58700-0.01375-0.10%set 13:07
STERLING/NORWAY KRONE (NYBOT:PK)
MarketContractOpenHighLowLastChangePctTime
PK.H17.EMar 2017 (E)10.3310010.3480010.3310010.41475+0.04550+0.44%set 13:07
PK.M17.EJun 2017 (E)10.4330010.4330010.4330010.43300+0.04675+0.45%set 13:07
PK.U17.ESep 2017 (E)10.449010.449010.449010.4490+0.0455+0.44%set 13:07
SWEDISH KRONA (NYBOT:KX)
MarketContractOpenHighLowLastChangePctTime
KX.H17.EMar 2017 (E)8.894508.919808.894508.96055+0.05505+0.62%set 13:07
KX.M17.EJun 2017 (E)8.915058.915058.915058.91505+0.05530+0.62%set 13:07
KX.U17.ESep 2017 (E)8.869958.869958.869958.86995+0.05550+0.63%set 13:07
SWISS FRANC/JAPANESE YEN (NEW) (NYBOT:KZY)
MarketContractOpenHighLowLastChangePctTime
KZY.H17.EMar 2017 (E)112.61112.61112.61112.66+0.04+0.04%set 13:07
KZY.M17.EJun 2017 (E)112.83112.83112.83112.83+0.03+0.03%set 13:07
KZY.U17.ESep 2017 (E)113.01113.01113.01113.01+0.04+0.04%set 13:07
TURKISH LIRA/EURO (NYBOT:ETR)
MarketContractOpenHighLowLastChangePctTime
ETR.H17.EMar 2017 (E)0.242890.243080.242680.26004+0.00194+0.75%set 13:07
ETR.M17.EJun 2017 (E)0.252170.252170.252170.25217+0.00194+0.78%set 13:07
ETR.U17.ESep 2017 (E)0.245100.245100.245100.24510+0.00206+0.85%set 13:07
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYBOT:CC)
MarketContractOpenHighLowLastChangePctTime
CC.H17.EMar 2017 (E)2090209020302030-4-0.20%set 12:09
CC.K17.EMay 2017 (E)1997201319642001+1+0.05%13:29
CC.N17.EJul 2017 (E)2011201919742009-1-0.05%13:29
COFFEE (NYBOT:KC)
MarketContractOpenHighLowLastChangePctTime
KC.H17.EMar 2017 (E)149.20150.90148.35150.35+2.55+1.73%set 13:29
KC.K17.EMay 2017 (E)149.55152.50149.50151.85+2.30+1.54%set 13:29
KC.N17.EJul 2017 (E)151.50154.75151.50154.10+2.30+1.52%set 13:28
COFFEE (TAS) (NYBOT:KCT)
MarketContractOpenHighLowLastChangePctTime
KCT.N17.EJul 2017 (E)0.050.050.050.00-0.05-100.00%set 13:33
KCT.U17.ESep 2017 (E)0.050.050.050.000.000.00%set 13:09
COTTON #2 (NYBOT:CT)
MarketContractOpenHighLowLastChangePctTime
CT.H17.EMar 2017 (E)74.2074.4374.1274.12+0.60+0.82%set 22:26
CT.K17.EMay 2017 (E)75.7776.0875.7276.04+0.38+0.50%22:34
CT.N17.EJul 2017 (E)76.8077.1376.7977.05+0.34+0.45%set 22:26
COTTON #2 (TAS) (NYBOT:CTT)
MarketContractOpenHighLowLastChangePctTime
CTT.H17.EMar 2017 (E)0.020.020.020.00-0.02-100.00%set 14:21
CTT.N17.EJul 2017 (E)0.050.050.050.00-0.05-100.00%set 14:21
ORANGE JUICE-A (NYBOT:OJ)
MarketContractOpenHighLowLastChangePctTime
OJ.H17.EMar 2017 (E)175.40176.75174.15174.75-1.50-0.85%13:55
OJ.K17.EMay 2017 (E)171.05171.40168.65168.65-3.10-1.81%13:55
OJ.N17.EJul 2017 (E)167.30169.00166.45166.45-2.95-1.75%13:55
ORANGE JUICE-A (TAS) (NYBOT:OJT)
MarketContractOpenHighLowLastChangePctTime
OJT.H17.EMar 2017 (E)0.050.050.050.00+0.05+100.00%set 13:40
OJT.K17.EMay 2017 (E)0.250.250.250.00-0.25-100.00%set 13:40
SUGAR #11-WORLD (NYBOT:SB)
MarketContractOpenHighLowLastChangePctTime
SB.H17.EMar 2017 (E)20.4220.8820.3520.80+0.50+2.46%set 12:58
SB.K17.EMay 2017 (E)20.4020.8220.2620.74+0.48+2.37%set 12:58
SB.N17.EJul 2017 (E)20.1220.5120.0220.45+0.42+2.09%set 12:58
SUGAR #16 (NYBOT:SF)
MarketContractOpenHighLowLastChangePctTime
SF.K17.EMay 2017 (E)30.4030.7530.4030.63-0.01-0.03%set 13:10
SF.N17.EJul 2017 (E)30.7530.7530.7430.73-0.01-0.03%set 13:10
SF.U17.ESep 2017 (E)30.5030.5230.4930.55+0.03+0.10%set 13:10
Indexes
View all months of INO Indexes
MSCI ACWI NTR INDEX (MINI) (NYBOT:MMW)
MarketContractOpenHighLowLastChangePctTime
MMW.H17.EMar 2017 (E)210.350210.350210.350210.350+0.925+0.44%set 13:10
MMW.M17.EJun 2017 (E)210.775210.775210.775210.775+0.950+0.45%set 13:10
MMW.U17.ESep 2017 (E)211.275211.275211.275211.275+0.950+0.45%set 13:10
MSCI EAFE INDEX (MINI) (NYBOT:MFS)
MarketContractOpenHighLowLastChangePctTime
MFS.H17.EMar 2017 (E)1748.31757.11745.81756.6+5.6+0.32%set 16:01
MFS.M17.EJun 2017 (E)1739.41739.41739.41739.4+5.2+0.30%set 13:10
MFS.U17.ESep 2017 (E)1739.01739.01739.01739.0+5.2+0.30%set 13:10
MSCI EM ASIA NTR INDEX (MINI) (NYBOT:ASN)
MarketContractOpenHighLowLastChangePctTime
ASN.H17.EMar 2017 (E)450.4450.4450.4450.4+3.2+0.72%set 13:10
ASN.M17.EJun 2017 (E)451.2451.2451.2451.2+3.1+0.69%set 13:10
ASN.U17.ESep 2017 (E)452.3452.3452.3452.3+3.2+0.71%set 13:10
MSCI WORLD INDEX (MINI) (NYBOT:MWL)
MarketContractOpenHighLowLastChangePctTime
MWL.H17.EMar 2017 (E)1828.01828.51828.01841.1+9.1+0.50%set 13:10
MWL.M17.EJun 2017 (E)1834.21834.21834.21834.2+9.1+0.50%set 13:10
MWL.U17.ESep 2017 (E)1831.41831.41831.41831.4+9.1+0.50%set 13:10
RUSSELL 1000 (MINI) (NYBOT:RF)
MarketContractOpenHighLowLastChangePctTime
RF.H17.EMar 2017 (E)1308.81313.11308.01309.3+5.7+0.44%set 15:59
RF.M17.EJun 2017 (E)1306.31306.31306.31306.3+5.7+0.44%set 13:09
RF.U17.ESep 2017 (E)1303.31303.31303.31303.3+5.7+0.44%set 13:09
RUSSELL 1000 GROWTH INDEX MINI (NYBOT:RG)
MarketContractOpenHighLowLastChangePctTime
RG.H17.EMar 2017 (E)1127.41132.51127.41131.4+6.3+0.56%set 15:56
RG.M17.EJun 2017 (E)1129.41129.41129.41129.4+6.3+0.56%set 13:09
RG.U17.ESep 2017 (E)1127.41127.41127.41127.4+6.3+0.56%set 13:09
RUSSELL 1000 GROWTH INDEX TIC (NYBOT:RGC)
MarketContractOpenHighLowLastChangePctTime
RUSSELL 1000 VALUE INDEX MINI (NYBOT:RV)
MarketContractOpenHighLowLastChangePctTime
RV.H17.EMar 2017 (E)1142.91147.91142.41146.7+7.9+0.69%set 15:46
RV.M17.EJun 2017 (E)1143.71143.71143.71143.7+7.9+0.70%set 13:09
RV.U17.ESep 2017 (E)1140.71140.71140.71140.7+7.9+0.70%set 13:09
RUSSELL 2000 (MINI) (NYBOT:TF)
MarketContractOpenHighLowLastChangePctTime
TF.H17.EMar 2017 (E)1407.61408.11406.21407.8+0.6+0.04%22:39
TF.M17.EJun 2017 (E)1397.91407.31397.91405.9+9.6+0.69%set 10:27
TF.U17.ESep 2017 (E)1352.01352.01352.01403.9+9.6+0.69%set 13:09
Metals
View all months of INO Metals
1000 OZ MINI SILVER (NYBOT:YI)
MarketContractOpenHighLowLastChangePctTime
YI.G17.EFeb 2017 (E)17.99017.99017.99017.990-0.029-0.16%set 13:08
YI.H17.EMar 2017 (E)18.00418.00417.95117.971-0.030-0.17%21:05
YI.J17.EApr 2017 (E)18.04018.04018.04018.040-0.029-0.16%set 13:08
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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