S&P 500
2080.85
-20.19 -0.96%
Dow Indu
17946.79
-188.93 -1.04%
Nasdaq
4947.85
-34.96 -0.70%
Crude Oil
49.87
-0.89 -1.75%
Gold
1176.885
-22.210 -1.85%
Euro
1.086550
-0.015845 -1.44%
US Dollar
97.685
+1.339 +1.72%
Weak

IntercontinentalExchange/NY Board (NYBOT)

Currencies
View all months of INO Currencies
BRITISH POUND/JAPANESE YEN (NYBOT:SY)
MarketContractOpenHighLowLastChangePctTime
SY.H15.EMar 2015 (E)182.88182.88182.88182.88-0.23-0.13%08:47
SY.M15.EJun 2015 (E)182.23182.23182.21182.78+0.42+0.23%set 15:31
SY.U15.ESep 2015 (E)182.41182.41182.41182.41+0.44+0.24%set 15:31
BRITISH POUND/SWISS FRANC (NYBOT:SS)
MarketContractOpenHighLowLastChangePctTime
SS.H15.EMar 2015 (E)1.40361.40471.40361.4850+0.0159+1.07%set 15:31
SS.M15.EJun 2015 (E)1.47931.47931.47931.4793+0.0161+1.09%set 15:31
SS.U15.ESep 2015 (E)1.47361.47361.47361.4736+0.0168+1.14%set 15:31
CZECH KORUNA (NYBOT:VC)
MarketContractOpenHighLowLastChangePctTime
VC.H15.EMar 2015 (E)24.593024.701024.593024.7400-0.0765-0.31%set 15:31
VC.M15.EJun 2015 (E)24.709524.709524.709524.7095-0.0760-0.31%set 15:31
VC.U15.ESep 2015 (E)24.66124.66124.66124.661-0.078-0.32%set 15:31
EURO/AUSTRALIAN $ (NEW) (NYBOT:KRA)
MarketContractOpenHighLowLastChangePctTime
KRA.H15.EMar 2015 (E)1.435551.436251.433801.41930+0.00200+0.14%set 15:31
KRA.M15.EJun 2015 (E)1.424251.426001.423851.42870+0.00220+0.15%set 15:31
KRA.U15.ESep 2015 (E)1.43761.43761.43761.4376+0.0021+0.15%set 15:31
EURO/BRITISH POUND (NEW) (NYBOT:KGB)
MarketContractOpenHighLowLastChangePctTime
KGB.H15.EMar 2015 (E)0.724800.724800.722250.72370-0.00205-0.28%set 15:31
KGB.M15.EJun 2015 (E)0.725000.725000.725000.72500-0.00195-0.27%set 15:31
KGB.U15.ESep 2015 (E)0.726450.726450.726450.72645-0.00205-0.28%set 15:31
EURO/JAPANESE YEN (NEW) (NYBOT:KEJ)
MarketContractOpenHighLowLastChangePctTime
KEJ.H15.EMar 2015 (E)134.92134.92134.92132.52-0.07-0.05%set 15:31
KEJ.M15.EJun 2015 (E)132.51132.51132.51132.51-0.06-0.05%set 15:31
KEJ.U15.ESep 2015 (E)132.51132.51132.51132.51-0.06-0.05%set 15:31
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
MarketContractOpenHighLowLastChangePctTime
KOL.H15.EMar 2015 (E)8.551758.552008.551008.51200-0.11900-1.40%set 15:31
KOL.M15.EJun 2015 (E)8.54108.54108.54108.5410-0.1165-1.36%set 15:31
KOL.U15.ESep 2015 (E)8.56558.56558.56558.5655-0.1165-1.36%set 15:31
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
MarketContractOpenHighLowLastChangePctTime
KRK.H15.EMar 2015 (E)9.26009.26009.26009.2015-0.0270-0.29%set 15:31
KRK.M15.EJun 2015 (E)9.20259.20259.20259.2025-0.0260-0.28%set 15:31
KRK.U15.ESep 2015 (E)9.20359.20359.20359.2035-0.0270-0.29%set 15:31
HUNGARIAN FORINT (NYBOT:VU)
MarketContractOpenHighLowLastChangePctTime
VU.H15.EMar 2015 (E)274.200274.200271.845277.145+0.260+0.09%set 15:31
VU.M15.EJun 2015 (E)277.76277.76277.76277.76+0.29+0.10%set 15:31
VU.U15.ESep 2015 (E)278.35278.35278.35278.35+0.31+0.11%set 15:31
MSCI EURO INDEX (MINI) (NYBOT:MEU)
MarketContractOpenHighLowLastChangePctTime
MEU.H15.EMar 2015 (E)1173.51173.51173.51173.5+11.5+0.98%set 16:11
MEU.M15.EJun 2015 (E)1173.51173.51173.51173.5+11.5+0.98%set 16:11
MEU.U15.ESep 2015 (E)1173.51173.51173.51173.5+11.5+0.98%set 16:11
NEW ZEALAND $/YEN (NYBOT:ZJ)
MarketContractOpenHighLowLastChangePctTime
ZJ.H15.EMar 2015 (E)89.57089.59089.56089.825-0.945-1.05%set 15:31
ZJ.M15.EJun 2015 (E)89.24089.28089.24088.925-0.950-1.07%set 15:31
ZJ.U15.ESep 2015 (E)88.0588.0588.0588.05-0.93-1.06%set 15:31
NORWEGIAN KRONE (NYBOT:NT)
MarketContractOpenHighLowLastChangePctTime
NT.H15.EMar 2015 (E)7.657507.657507.634507.71845-0.07455-0.95%set 15:31
NT.M15.EJun 2015 (E)7.735757.735757.735757.73575-0.07310-0.94%set 15:31
NT.U15.ESep 2015 (E)7.745957.745957.745957.74595-0.07205-0.93%set 15:31
RUBLE-$ (NYBOT:KRU)
MarketContractOpenHighLowLastChangePctTime
KRU.H15.EMar 2015 (E)0.0163800.0163800.0163800.016380+0.000325+1.98%set 15:31
KRU.J15.EApr 2015 (E)0.016170.016170.016170.01617+0.00034+2.10%set 15:31
KRU.K15.EMay 2015 (E)0.015480.015480.015480.015480.000000.00%set 15:31
SOUTH AFRICAN RAND (NYBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.H15.EMar 2015 (E)11.8400011.8400011.7860011.86250+0.05275+0.44%set 15:31
ZR.M15.EJun 2015 (E)12.0410012.0410012.0410012.04100+0.05425+0.45%set 15:31
ZR.U15.ESep 2015 (E)12.2287512.2287512.2287512.22875+0.05600+0.46%set 15:31
STERLING/CANADIAN $ (NYBOT:PC)
MarketContractOpenHighLowLastChangePctTime
PC.H15.EMar 2015 (E)1.906451.906451.906451.90645+0.01175+0.62%set 15:31
PC.M15.EJun 2015 (E)1.907901.907901.907901.90790+0.01175+0.62%set 15:31
PC.U15.ESep 2015 (E)1.90901.90901.90901.9090+0.0118+0.62%set 15:31
STERLING/NORWAY KRONE (NYBOT:PK)
MarketContractOpenHighLowLastChangePctTime
PK.H15.EMar 2015 (E)11.7650011.7650011.7650011.76125-0.13075-1.11%set 15:31
PK.M15.EJun 2015 (E)11.7807511.7807511.7807511.78075-0.12850-1.09%set 15:31
PK.U15.ESep 2015 (E)11.7910011.7910011.7910011.79100-0.12675-1.07%set 15:31
SWISS FRANC/JAPANESE YEN (NEW) (NYBOT:KZY)
MarketContractOpenHighLowLastChangePctTime
KZY.H15.EMar 2015 (E)125.025125.025125.025123.300-1.050-0.85%set 15:31
KZY.M15.EJun 2015 (E)123.56123.56123.56123.56-1.07-0.87%set 15:31
KZY.U15.ESep 2015 (E)123.78123.78123.78123.78-1.13-0.91%set 15:31
U.S $ INDEX (NYBOT:DX)
MarketContractOpenHighLowLastChangePctTime
DX.H15.EMar 2015 (E)96.39097.74596.32097.700+1.306+1.36%12:14
DX.M15.EJun 2015 (E)96.95598.29596.89098.225+1.267+1.31%12:14
DX.U15.ESep 2015 (E)98.02098.80097.61598.375+0.717+0.73%10:49
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYBOT:CC)
MarketContractOpenHighLowLastChangePctTime
CC.H15.EMar 2015 (E)3061308830603023-52-1.70%set 11:58
CC.K15.EMay 2015 (E)2986298729342937-59-1.98%12:14
CC.N15.EJul 2015 (E)2968297129202922-58-1.95%12:13
COFFEE (NYBOT:KC)
MarketContractOpenHighLowLastChangePctTime
KC.H15.EMar 2015 (E)131.65131.95131.65131.95+0.40+0.30%10:23
KC.K15.EMay 2015 (E)135.10138.15133.15135.90+0.85+0.63%12:14
KC.N15.EJul 2015 (E)138.30141.15136.25139.00+0.85+0.62%12:12
COFFEE (TAS) (NYBOT:KCT)
MarketContractOpenHighLowLastChangePctTime
COTTON #2 (NYBOT:CT)
MarketContractOpenHighLowLastChangePctTime
CT.H15.EMar 2015 (E)64.8664.8664.8663.21-0.40-0.63%set 14:27
CT.K15.EMay 2015 (E)63.1263.2962.5262.52-0.71-1.13%12:14
CT.N15.EJul 2015 (E)63.4063.5162.8162.86-0.63-0.99%12:14
COTTON #2 (TAS) (NYBOT:CTT)
MarketContractOpenHighLowLastChangePctTime
ORANGE JUICE-A (NYBOT:OJ)
MarketContractOpenHighLowLastChangePctTime
OJ.H15.EMar 2015 (E)117.50117.50113.50119.20+1.15+0.96%set 13:35
OJ.K15.EMay 2015 (E)119.20120.85115.55116.50-2.65-2.23%12:13
OJ.N15.EJul 2015 (E)120.45121.05117.30117.30-3.00-2.49%12:04
ORANGE JUICE-A (TAS) (NYBOT:OJT)
MarketContractOpenHighLowLastChangePctTime
OJT.K15.EMay 2015 (E)0.050.050.050.00-0.05-50.00%set 13:35
SUGAR #11-WORLD (NYBOT:SB)
MarketContractOpenHighLowLastChangePctTime
SB.K15.EMay 2015 (E)13.5013.6513.4013.49+0.05+0.37%12:14
SB.N15.EJul 2015 (E)13.6013.8113.5713.67+0.12+0.89%12:14
SB.V15.EOct 2015 (E)14.2014.3314.1114.23+0.13+0.92%12:14
SUGAR #16 (NYBOT:SF)
MarketContractOpenHighLowLastChangePctTime
SF.K15.EMay 2015 (E)24.3924.3924.3924.39+0.02+0.08%09:01
SF.N15.EJul 2015 (E)24.5724.5724.5724.57+0.06+0.25%09:02
SF.U15.ESep 2015 (E)24.7924.7924.7924.79+0.04+0.16%09:02
Indexes
View all months of INO Indexes
MSCI ACWI NTR INDEX (MINI) (NYBOT:MMW)
MarketContractOpenHighLowLastChangePctTime
MMW.H15.EMar 2015 (E)194.775194.775194.775194.775+0.225+0.12%set 16:11
MMW.M15.EJun 2015 (E)194.775194.775194.775194.775+0.225+0.12%set 16:11
MMW.U15.ESep 2015 (E)194.775194.775194.775194.775+0.225+0.12%set 16:11
MSCI EAFE INDEX (MINI) (NYBOT:MFS)
MarketContractOpenHighLowLastChangePctTime
MFS.H15.EMar 2015 (E)1866.31870.91841.71843.2-22.4-1.20%12:14
MFS.M15.EJun 2015 (E)1843.71843.71843.71843.7+7.7+0.42%set 16:11
MFS.U15.ESep 2015 (E)1843.71843.71843.71843.7+7.7+0.42%set 16:11
MSCI WORLD INDEX (MINI) (NYBOT:MWL)
MarketContractOpenHighLowLastChangePctTime
MWL.H15.EMar 2015 (E)1757.61757.61754.21762.6+3.6+0.20%set 16:11
MWL.M15.EJun 2015 (E)1762.61762.61762.61762.6+3.6+0.20%set 16:11
MWL.U15.ESep 2015 (E)1762.61762.61762.61762.6+3.6+0.20%set 16:11
RUSSELL 1000 (MINI) (NYBOT:RF)
MarketContractOpenHighLowLastChangePctTime
RF.H15.EMar 2015 (E)1166.41168.71158.61160.2-12.4-1.06%12:14
RF.M15.EJun 2015 (E)1167.41168.11167.11168.6+2.3+0.20%set 16:21
RF.U15.ESep 2015 (E)1164.61164.61164.61164.6+2.3+0.20%set 16:21
RUSSELL 1000 GROWTH INDEX MINI (NYBOT:RG)
MarketContractOpenHighLowLastChangePctTime
RG.H15.EMar 2015 (E)1003.61005.4997.4998.6-9.2-0.91%12:14
RG.M15.EJun 2015 (E)1005.41005.41005.41005.4+2.2+0.22%set 16:21
RG.U15.ESep 2015 (E)1002.41002.41002.41002.4+2.2+0.22%set 16:21
RUSSELL 1000 GROWTH INDEX TIC (NYBOT:RGC)
MarketContractOpenHighLowLastChangePctTime
RUSSELL 1000 VALUE INDEX MINI (NYBOT:RV)
MarketContractOpenHighLowLastChangePctTime
RV.H15.EMar 2015 (E)1020.31024.61015.41016.4-10.7-1.04%12:14
RV.M15.EJun 2015 (E)1022.11022.11022.11022.1+3.1+0.30%set 16:21
RV.U15.ESep 2015 (E)1018.61018.61018.61018.6+3.1+0.30%set 16:21
RUSSELL 2000 (MINI) (NYBOT:TF)
MarketContractOpenHighLowLastChangePctTime
TF.H15.EMar 2015 (E)1232.31234.61215.91219.8-12.9-1.05%12:14
TF.M15.EJun 2015 (E)1227.51227.51211.91214.0-13.7-1.12%12:12
TF.U15.ESep 2015 (E)1223.21223.21223.21223.2+3.8+0.31%set 16:21
Metals
View all months of INO Metals
1000 OZ MINI SILVER (NYBOT:YI)
MarketContractOpenHighLowLastChangePctTime
YI.H15.EMar 2015 (E)16.40216.40216.23116.1320.0000.00%set 14:09
YI.J15.EApr 2015 (E)16.13916.13916.13916.1390.0000.00%set 14:09
YI.K15.EMay 2015 (E)16.17016.25015.75115.775-0.383-2.37%12:12
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.