S&P 500
2733.01
+20.04 +0.74%
Dow Indu
25013.29
+298.20 +1.21%
Nasdaq
7390.31
+35.97 +0.49%
Crude Oil
72.52
+0.17 +0.24%
Gold
1290.40
+0.04 0.00%
Euro
1.178325
+0.000095 +0.01%
US Dollar
93.532
-0.007 -0.01%
Strong

IntercontinentalExchange/NY Board (NYBOT)

Currencies
View all months of INO Currencies
AUSTRALIAN $/$ (NEW) (NYBOT:KAU)
MarketContractOpenHighLowLastChangePctTime
KAU.M18.EJun 2018 (E)0.752950.756550.751650.75710+0.00600+0.80%set 10:50
KAU.U18.ESep 2018 (E)0.75770.75770.75770.7577+0.0061+0.81%set 15:35
KAU.Z18.EDec 2018 (E)0.75840.75840.75840.7584+0.0060+0.80%set 15:35
AUSTRALIAN $/NZ $ (NYBOT:AR)
MarketContractOpenHighLowLastChangePctTime
AR.M18.EJun 2018 (E)1.08771.08771.08771.0927+0.0065+0.60%set 15:35
AR.U18.ESep 2018 (E)1.09321.09321.09321.0932+0.0066+0.61%set 15:35
AR.Z18.EDec 2018 (E)1.09341.09341.09341.0934+0.0064+0.59%set 15:35
BRITISH POUND/SWISS FRANC (NYBOT:SS)
MarketContractOpenHighLowLastChangePctTime
SS.M18.EJun 2018 (E)1.33971.33971.33711.3370-0.0069-0.51%set 11:45
SS.U18.ESep 2018 (E)1.33211.33211.33211.3321-0.0068-0.51%set 15:35
SS.Z18.EDec 2018 (E)1.32651.32651.32651.3265-0.0070-0.52%set 15:35
BRITISH POUND/US$ (SMALL) (NYBOT:MP)
MarketContractOpenHighLowLastChangePctTime
MP.M18.EJun 2018 (E)1.34461.34461.34251.3430-0.0069-0.51%set 15:24
MP.U18.ESep 2018 (E)1.38401.38401.38401.3490-0.0068-0.50%set 15:35
MP.Z18.EDec 2018 (E)1.35521.35521.35521.3552-0.0068-0.50%set 15:35
CZECH KORUNA (NYBOT:VC)
MarketContractOpenHighLowLastChangePctTime
VC.M18.EJun 2018 (E)21.777521.777521.777521.7865+0.0475+0.22%set 15:35
VC.U18.ESep 2018 (E)21.69221.69221.69221.692+0.047+0.22%set 15:35
VC.Z18.EDec 2018 (E)21.551521.551521.551521.5515+0.0460+0.21%set 15:35
EURO/$ (NEW) (NYBOT:KEO)
MarketContractOpenHighLowLastChangePctTime
KEO.M18.EJun 2018 (E)1.178901.181751.176351.18175+0.00205+0.17%16:29
KEO.U18.ESep 2018 (E)1.211951.211951.211951.18795-0.00015-0.01%set 15:35
KEO.Z18.EDec 2018 (E)1.196901.196901.196901.19690-0.00015-0.01%set 15:35
EURO/AUSTRALIAN $ (NEW) (NYBOT:KRA)
MarketContractOpenHighLowLastChangePctTime
KRA.M18.EJun 2018 (E)1.56351.56351.55871.5579-0.0127-0.81%set 11:34
KRA.U18.ESep 2018 (E)1.56781.56781.56781.5678-0.0130-0.82%set 15:35
KRA.Z18.EDec 2018 (E)1.57821.57821.57821.5782-0.0128-0.80%set 15:35
EURO/HUNGARIAN FORINT (NYBOT:HR)
MarketContractOpenHighLowLastChangePctTime
HR.M18.EJun 2018 (E)318.880319.710318.730317.885-0.345-0.11%set 09:18
HR.U18.ESep 2018 (E)318.350318.350318.350318.350-0.345-0.11%set 15:35
HR.Z18.EDec 2018 (E)318.880318.880318.880318.880-0.325-0.10%set 15:35
EURO/JAPANESE YEN (NEW) (NYBOT:KEJ)
MarketContractOpenHighLowLastChangePctTime
KEJ.M18.EJun 2018 (E)130.865130.950130.790130.830+0.510+0.39%set 14:07
KEJ.U18.ESep 2018 (E)130.92130.92130.92130.92+0.51+0.39%set 15:35
KEJ.Z18.EDec 2018 (E)130.97130.97130.97130.97+0.50+0.38%set 15:35
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
MarketContractOpenHighLowLastChangePctTime
KOL.M18.EJun 2018 (E)9.53409.54259.49959.5000-0.0570-0.59%set 15:43
KOL.U18.ESep 2018 (E)9.53359.53359.53359.5335-0.0565-0.59%set 15:35
KOL.Z18.EDec 2018 (E)9.56859.56859.56859.5685-0.0580-0.60%set 15:35
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
MarketContractOpenHighLowLastChangePctTime
KRK.M18.EJun 2018 (E)10.296010.306010.239010.2380-0.0605-0.59%set 09:59
KRK.U18.ESep 2018 (E)10.235010.235010.235010.2350-0.0615-0.60%set 15:35
KRK.Z18.EDec 2018 (E)10.231510.231510.231510.2315-0.0630-0.61%set 15:35
EURO/SWISS FRANC (NEW) (NYBOT:KRZ)
MarketContractOpenHighLowLastChangePctTime
KRZ.M18.EJun 2018 (E)1.17531.17531.17531.1742-0.0002-0.02%set 16:00
KRZ.U18.ESep 2018 (E)1.17311.17311.17311.1731-0.0002-0.02%set 15:35
KRZ.Z18.EDec 2018 (E)1.17161.17161.17161.1716-0.0004-0.03%set 15:35
HUNGARIAN FORINT (NYBOT:VU)
MarketContractOpenHighLowLastChangePctTime
VU.M18.EJun 2018 (E)271.220271.310270.970269.515-0.245-0.09%set 09:10
VU.U18.ESep 2018 (E)267.98267.98267.98267.98-0.26-0.10%set 15:35
VU.Z18.EDec 2018 (E)266.425266.425266.425266.425-0.225-0.08%set 15:35
ISRAELI SHEKEL/$ (NYBOT:ILS)
MarketContractOpenHighLowLastChangePctTime
ILS.M18.EJun 2018 (E)0.2791250.2791250.2791250.279860+0.000980+0.35%set 15:35
ILS.U18.ESep 2018 (E)0.281660.281660.281660.28166+0.00102+0.36%set 15:35
ILS.Z18.EDec 2018 (E)0.283440.283440.283440.28344+0.00104+0.37%set 15:35
JAPANESE YEN/$ (NEW) (NYBOT:KSN)
MarketContractOpenHighLowLastChangePctTime
KSN.M18.EJun 2018 (E)0.0089970.0090240.0089970.009015-0.000037-0.41%set 15:16
KSN.U18.ESep 2018 (E)0.0090740.0090740.0090740.009074-0.000037-0.41%set 15:35
KSN.Z18.EDec 2018 (E)0.0091390.0091390.0091390.009139-0.000036-0.39%set 15:35
MEXICAN PESO/$ (NEW) (NYBOT:KMP)
MarketContractOpenHighLowLastChangePctTime
KMP.M18.EJun 2018 (E)0.0535750.0537250.0535750.050090+0.000190+0.38%set 15:35
KMP.U18.ESep 2018 (E)0.049360.049360.049360.04936+0.00018+0.37%set 15:35
KMP.Z18.EDec 2018 (E)0.048640.048640.048640.04864+0.00017+0.35%set 15:35
MSCI PAN EURO INDEX (MINI) (NYBOT:MPP)
MarketContractOpenHighLowLastChangePctTime
MPP.M18.EJun 2018 (E)1231.21231.21231.21231.2+3.9+0.32%set 16:46
MPP.U18.ESep 2018 (E)1231.21231.21231.21231.2+3.9+0.32%set 16:46
MPP.Z18.EDec 2018 (E)1231.21231.21231.21231.2+3.9+0.32%set 16:46
NEW ZEALAND $/YEN (NYBOT:ZJ)
MarketContractOpenHighLowLastChangePctTime
ZJ.M18.EJun 2018 (E)77.00077.00077.00077.000+0.145+0.19%20:34
ZJ.U18.ESep 2018 (E)76.38576.38576.38576.385+0.460+0.61%set 15:35
ZJ.Z18.EDec 2018 (E)75.89575.89575.89575.895+0.450+0.60%set 15:35
NORWEGIAN KRONE (NYBOT:NT)
MarketContractOpenHighLowLastChangePctTime
NT.M18.EJun 2018 (E)8.07458.07458.05058.0541-0.0470-0.58%set 15:43
NT.U18.ESep 2018 (E)8.025058.025058.025058.02505-0.04665-0.58%set 15:35
NT.Z18.EDec 2018 (E)7.994257.994257.994257.99425-0.04755-0.59%set 15:35
NORWEGIAN KRONE/SWEDISH KRONA (NYBOT:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.M18.EJun 2018 (E)1.07421.07421.07421.07750.00000.00%set 15:35
NJ.U18.ESep 2018 (E)1.07351.07351.07351.07350.00000.00%set 15:35
NJ.Z18.EDec 2018 (E)1.06951.06951.06951.06950.00000.00%set 15:35
POLISH ZLOTY/$ (NYBOT:PLN)
MarketContractOpenHighLowLastChangePctTime
PLN.M18.EJun 2018 (E)0.273200.273350.273200.27454+0.00016+0.06%set 06:01
PLN.U18.ESep 2018 (E)0.275060.275060.275060.27506+0.00016+0.06%set 15:35
PLN.Z18.EDec 2018 (E)0.275700.275700.275700.27570+0.00016+0.06%set 15:35
POLISH ZLOTY/EURO (NYBOT:PLE)
MarketContractOpenHighLowLastChangePctTime
PLE.M18.EJun 2018 (E)0.232600.232600.232600.23260-0.00016-0.07%21:39
PLE.U18.ESep 2018 (E)0.231540.231540.231540.23154+0.00016+0.07%set 15:35
PLE.Z18.EDec 2018 (E)0.230340.230340.230340.23034+0.00016+0.07%set 15:35
SOUTH AFRICAN RAND (NYBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.M18.EJun 2018 (E)12.8975012.8975012.8100012.78775-0.02450-0.19%set 11:08
ZR.U18.ESep 2018 (E)12.9407512.9407512.9407512.94075-0.02525-0.19%set 15:35
ZR.Z18.EDec 2018 (E)13.0890013.0890013.0890013.08900-0.02575-0.20%set 15:35
STERLING/NORWAY KRONE (NYBOT:PK)
MarketContractOpenHighLowLastChangePctTime
PK.M18.EJun 2018 (E)10.9072510.9085010.9055010.81675-0.11900-1.09%set 15:35
PK.U18.ESep 2018 (E)10.8257510.8257510.8257510.82575-0.11775-1.08%set 15:35
PK.Z18.EDec 2018 (E)10.8337510.8337510.8337510.83375-0.11925-1.09%set 15:35
SWEDISH KRONA (NYBOT:KX)
MarketContractOpenHighLowLastChangePctTime
KX.M18.EJun 2018 (E)8.73708.73708.69158.6798-0.0500-0.57%set 11:02
KX.U18.ESep 2018 (E)8.615508.615508.615508.61550-0.05075-0.59%set 15:35
KX.Z18.EDec 2018 (E)8.548458.548458.548458.54845-0.05150-0.60%set 15:35
SWISS FRANC/JAPANESE YEN (NEW) (NYBOT:KZY)
MarketContractOpenHighLowLastChangePctTime
KZY.M18.EJun 2018 (E)111.44111.44111.44111.42+0.45+0.41%set 08:59
KZY.U18.ESep 2018 (E)111.605111.605111.605111.605+0.460+0.41%set 15:35
KZY.Z18.EDec 2018 (E)111.785111.785111.785111.785+0.460+0.41%set 15:35
TURKISH LIRA/EURO (NYBOT:ETR)
MarketContractOpenHighLowLastChangePctTime
ETR.M18.EJun 2018 (E)0.187400.187400.187400.18351-0.00343-1.83%set 15:35
ETR.U18.ESep 2018 (E)0.176150.176150.176150.17615-0.00335-1.87%set 15:35
ETR.Z18.EDec 2018 (E)0.168640.168640.168640.16864-0.00331-1.92%set 15:35
U.S $ INDEX (NYBOT:DX)
MarketContractOpenHighLowLastChangePctTime
DX.M18.EJun 2018 (E)93.46093.50593.38093.450-0.131-0.14%23:43
DX.U18.ESep 2018 (E)93.00093.05092.94093.030-0.106-0.11%22:22
DX.Z18.EDec 2018 (E)92.57592.58592.57092.570-0.116-0.13%23:40
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYBOT:CC)
MarketContractOpenHighLowLastChangePctTime
CC.N18.EJul 2018 (E)2656269226092615-63-2.36%13:29
CC.U18.ESep 2018 (E)2686271926432649-59-2.18%13:29
CC.Z18.EDec 2018 (E)2699272926672668-53-1.95%13:29
COFFEE (NYBOT:KC)
MarketContractOpenHighLowLastChangePctTime
KC.K18.EMay 2018 (E)114.50114.50112.45113.95+0.10+0.09%set 13:36
KC.N18.EJul 2018 (E)118.00120.60117.85120.20+2.20+1.86%set 13:29
KC.U18.ESep 2018 (E)120.25122.80120.20122.45+2.20+1.83%set 13:29
COTTON #2 (NYBOT:CT)
MarketContractOpenHighLowLastChangePctTime
CT.N18.EJul 2018 (E)88.6089.8888.5589.09+0.67+0.77%23:23
CT.V18.EOct 2018 (E)85.9085.9085.2385.80+1.98+2.36%set 14:15
CT.Z18.EDec 2018 (E)84.1584.7583.9384.64+0.48+0.58%23:39
COTTON #2 (TAS) (NYBOT:CTT)
MarketContractOpenHighLowLastChangePctTime
CTT.N18.EJul 2018 (E)0.010.010.010.01+0.02+200.00%21:19
CTT.Z18.EDec 2018 (E)0.010.010.010.01+0.04+400.00%10:19
CTT.Z18:H19.EDec 2018/Mar 2019 Spread0.010.010.010.000.000.00%set 14:20
ORANGE JUICE-A (NYBOT:OJ)
MarketContractOpenHighLowLastChangePctTime
OJ.N18.EJul 2018 (E)166.20168.00165.40167.95+1.75+1.05%13:59
OJ.U18.ESep 2018 (E)166.90168.10165.55168.00+1.85+1.11%13:59
OJ.X18.ENov 2018 (E)165.40167.70165.40167.35+1.75+1.05%set 13:29
ORANGE JUICE-A (TAS) (NYBOT:OJT)
MarketContractOpenHighLowLastChangePctTime
OJT.N18.EJul 2018 (E)0.250.250.250.25+0.50+200.00%11:06
SUGAR #11-WORLD (NYBOT:SB)
MarketContractOpenHighLowLastChangePctTime
SB.N18.EJul 2018 (E)11.7012.2411.6712.10+0.44+3.77%set 12:59
SB.V18.EOct 2018 (E)12.0012.5111.9912.39+0.42+3.51%set 12:59
SB.H19.EMar 2019 (E)12.8613.2212.8513.11+0.26+2.02%set 12:59
SUGAR #16 (NYBOT:SF)
MarketContractOpenHighLowLastChangePctTime
SF.N18.EJul 2018 (E)24.5124.5124.5124.50-0.05-0.20%set 12:59
SF.U18.ESep 2018 (E)25.1025.1025.1025.23+0.03+0.12%set 13:09
SF.X18.ENov 2018 (E)25.7925.7925.7925.79+0.07+0.27%set 12:59
Indexes
View all months of INO Indexes
MSCI ACWI NTR INDEX (MINI) (NYBOT:MMW)
MarketContractOpenHighLowLastChangePctTime
MMW.M18.EJun 2018 (E)250.15250.15250.15250.15+0.65+0.26%set 16:46
MMW.U18.ESep 2018 (E)251.425251.425251.425251.425+0.650+0.26%set 16:46
MMW.Z18.EDec 2018 (E)252.70252.70252.70252.70+0.65+0.26%set 16:46
MSCI EAFE INDEX (MINI) (NYBOT:MFS)
MarketContractOpenHighLowLastChangePctTime
MFS.M18.EJun 2018 (E)2040.92055.42040.92054.5+14.0+0.69%16:54
MFS.U18.ESep 2018 (E)2053.02053.02053.02053.0+12.5+0.61%set 16:11
MFS.Z18.EDec 2018 (E)2053.02053.02053.02053.0+12.5+0.61%set 16:11
MSCI EM ASIA NTR INDEX (MINI) (NYBOT:ASN)
MarketContractOpenHighLowLastChangePctTime
ASN.M18.EJun 2018 (E)586.9586.9586.9586.9+1.0+0.17%set 16:46
ASN.U18.ESep 2018 (E)590590590590+1+0.17%set 16:46
ASN.Z18.EDec 2018 (E)593.2593.2593.2593.2+1.0+0.17%set 16:46
NYSE FANG+ INDEX (NYBOT:FNG)
MarketContractOpenHighLowLastChangePctTime
FNG.M18.EJun 2018 (E)2691.62701.02667.12681.9+18.2+0.68%set 15:59
FNG.U18.ESep 2018 (E)2694.72694.72694.72694.7+18.2+0.68%set 16:14
FNG.Z18.EDec 2018 (E)2708.02708.02708.02708.0+18.2+0.68%set 16:14
RUSSELL 1000 VALUE INDEX MINI (NYBOT:RV)
MarketContractOpenHighLowLastChangePctTime
RV.M18.EJun 2018 (E)1207.51207.51207.51208.1+8.1+0.68%set 16:24
RUSSELL 2000 (MINI) (NYBOT:TF)
MarketContractOpenHighLowLastChangePctTime
TF.M18.EJun 2018 (E)1639.81640.71639.51640.5+0.1+0.01%23:35
Metals
View all months of INO Metals
1000 OZ MINI SILVER (NYBOT:YI)
MarketContractOpenHighLowLastChangePctTime
YI.K18.EMay 2018 (E)16.40016.40016.40016.452+0.065+0.40%set 14:29
YI.M18.EJun 2018 (E)16.47516.47516.47516.475+0.063+0.38%set 14:29
YI.N18.EJul 2018 (E)16.51216.51216.45816.458-0.062-0.38%23:37
GOLD (MINI) (NYBOT:YG)
MarketContractOpenHighLowLastChangePctTime
YG.K18.EMay 2018 (E)1342.51342.51342.51290.20.00.00%set 14:29
YG.M18.EJun 2018 (E)1289.91289.91287.11287.3-3.6-0.28%22:45
YG.N18.EJul 2018 (E)1293.51293.51293.51293.5-0.6-0.05%set 14:29
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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