S&P 500
2191.95
+0.87 +0.04%
Dow Indu
19170.42
-21.51 -0.11%
Nasdaq
5254.98
+3.87 +0.07%
Crude Oil
51.68
+0.58 +1.12%
Gold
1177.59
0.00 0.00%
Euro
1.06675
0.00000 0.00%
US Dollar
100.67
-0.28 -0.28%
Strong

IntercontinentalExchange/NY Board (NYBOT)

Currencies
View all months of INO Currencies
$ INDEX (NYBOT:DX)
MarketContractOpenHighLowLastChangePctTime
DX.Z16.EDec 2016 (E)100.950101.175100.715100.861-0.354-0.35%set 15:10
DX.H17.EMar 2017 (E)100.860101.055100.630100.756-0.364-0.36%set 15:10
DX.M17.EJun 2017 (E)101.260101.360101.000100.681-0.243-0.24%set 15:10
$ INDEX (TAS) (NYBOT:DXT)
MarketContractOpenHighLowLastChangePctTime
AUSTRALIAN $/CANADIAN $ (NYBOT:AS)
MarketContractOpenHighLowLastChangePctTime
AS.Z16.EDec 2016 (E)0.98840.99130.98840.9896+0.0025+0.25%set 15:26
AS.H17.EMar 2017 (E)0.98660.98660.98660.9866+0.0025+0.25%set 15:26
AS.M17.EJun 2017 (E)0.98340.98340.98340.9834+0.0023+0.23%set 15:26
AUSTRALIAN $/JAPANESE YEN (NYBOT:YA)
MarketContractOpenHighLowLastChangePctTime
YA.Z16.EDec 2016 (E)84.31584.31584.23584.580+0.130+0.15%set 15:26
YA.H17.EMar 2017 (E)84.0384.0384.0384.03+0.12+0.14%set 15:26
YA.M17.EJun 2017 (E)83.4583.4583.4583.45+0.11+0.13%set 15:26
AUSTRALIAN $/NZ $ (NYBOT:AR)
MarketContractOpenHighLowLastChangePctTime
AR.Z16.EDec 2016 (E)1.043851.043851.042851.04350-0.00430-0.41%set 15:26
AR.H17.EMar 2017 (E)1.04401.04401.04401.0440-0.0043-0.41%set 15:26
AR.M17.EJun 2017 (E)1.04501.04501.04501.0450-0.0043-0.41%set 15:26
BRITISH POUND/US$ (SMALL) (NYBOT:MP)
MarketContractOpenHighLowLastChangePctTime
MP.Z16.EDec 2016 (E)1.26151.27321.26151.2712+0.0147+1.15%set 15:26
MP.H17.EMar 2017 (E)1.26731.26731.26731.2740+0.0127+1.00%set 15:26
MP.M17.EJun 2017 (E)1.27681.27681.27681.2768+0.0127+0.99%set 15:26
CANADIAN $/$ (NEW) (NYBOT:KSV)
MarketContractOpenHighLowLastChangePctTime
KSV.Z16.EDec 2016 (E)0.752800.753500.752550.75205+0.00135+0.18%set 15:26
KSV.H17.EMar 2017 (E)0.752800.752800.752800.75280+0.00135+0.18%set 15:26
KSV.M17.EJun 2017 (E)0.753600.753600.753600.75360+0.00135+0.18%set 15:26
CZECH KORUNA (NYBOT:VC)
MarketContractOpenHighLowLastChangePctTime
VC.Z16.EDec 2016 (E)25.371525.428025.342025.3435-0.0295-0.12%set 15:26
VC.H17.EMar 2017 (E)25.17125.17125.17125.171-0.032-0.13%set 15:26
VC.M17.EJun 2017 (E)24.987524.987524.987524.9875-0.0265-0.11%set 15:26
EURO/$ (NEW) (NYBOT:KEO)
MarketContractOpenHighLowLastChangePctTime
KEO.Z16.EDec 2016 (E)1.067251.068651.063201.06645+0.00110+0.10%set 15:26
KEO.H17.EMar 2017 (E)1.070301.072201.070301.07125+0.00120+0.11%set 15:26
KEO.M17.EJun 2017 (E)1.076401.076401.076401.07640+0.00125+0.12%set 15:26
EURO/AUSTRALIAN $ (NEW) (NYBOT:KRA)
MarketContractOpenHighLowLastChangePctTime
KRA.Z16.EDec 2016 (E)1.439851.440001.439851.43300-0.00470-0.33%set 15:26
KRA.H17.EMar 2017 (E)1.44241.44241.44241.4424-0.0046-0.32%set 15:26
KRA.M17.EJun 2017 (E)1.45241.45241.45241.4524-0.0044-0.30%set 15:26
EURO/BRITISH POUND (NEW) (NYBOT:KGB)
MarketContractOpenHighLowLastChangePctTime
KGB.Z16.EDec 2016 (E)0.847800.847800.838000.83895-0.00755-0.89%set 15:26
KGB.H17.EMar 2017 (E)0.840850.840850.840850.84085-0.00750-0.89%set 15:26
KGB.M17.EJun 2017 (E)0.843050.843050.843050.84305-0.00750-0.89%set 15:26
EURO/HUNGARIAN FORINT (NYBOT:HR)
MarketContractOpenHighLowLastChangePctTime
HR.Z16.EDec 2016 (E)314.095314.095313.415313.245-1.160-0.37%set 15:26
HR.H17.EMar 2017 (E)313.95313.95313.95313.95-1.15-0.37%set 15:26
HR.M17.EJun 2017 (E)314.505314.505314.505314.505-1.150-0.37%set 15:26
EURO/JAPANESE YEN (NEW) (NYBOT:KEJ)
MarketContractOpenHighLowLastChangePctTime
KEJ.Z16.EDec 2016 (E)121.80121.80121.80121.20-0.22-0.18%set 15:26
KEJ.H17.EMar 2017 (E)121.20121.20121.20121.20-0.22-0.18%set 15:26
KEJ.M17.EJun 2017 (E)121.20121.20121.20121.20-0.22-0.18%set 15:26
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
MarketContractOpenHighLowLastChangePctTime
KOL.Z16.EDec 2016 (E)8.98408.98558.97508.9785+0.0020+0.02%set 15:26
KOL.H17.EMar 2017 (E)9.01509.01509.01509.0150+0.0025+0.03%set 15:26
KOL.M17.EJun 2017 (E)9.0529.0529.0529.052+0.002+0.02%set 15:26
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
MarketContractOpenHighLowLastChangePctTime
KRK.Z16.EDec 2016 (E)9.815259.815259.804509.79400-0.03300-0.34%set 15:26
KRK.H17.EMar 2017 (E)9.78959.78959.78959.7895-0.0320-0.33%set 15:26
KRK.M17.EJun 2017 (E)9.78359.78359.78359.7835-0.0335-0.34%set 15:26
EURO/SWISS FRANC (NEW) (NYBOT:KRZ)
MarketContractOpenHighLowLastChangePctTime
KRZ.Z16.EDec 2016 (E)1.076951.077401.074851.077300.000000.00%set 15:26
KRZ.H17.EMar 2017 (E)1.07601.07601.07601.0760+0.0001+0.01%set 15:26
KRZ.M17.EJun 2017 (E)1.07441.07441.07441.0744+0.0001+0.01%set 15:26
HUNGARIAN FORINT (NYBOT:VU)
MarketContractOpenHighLowLastChangePctTime
VU.Z16.EDec 2016 (E)291.625294.205291.625293.720-1.405-0.48%set 15:26
VU.H17.EMar 2017 (E)293.065293.065293.065293.065-1.400-0.48%set 15:26
VU.M17.EJun 2017 (E)292.175292.175292.175292.175-1.425-0.49%set 15:26
ISRAELI SHEKEL/$ (NYBOT:ILS)
MarketContractOpenHighLowLastChangePctTime
ILS.Z16.EDec 2016 (E)0.262070.262070.262070.26206+0.00079+0.30%set 15:26
ILS.H17.EMar 2017 (E)0.262820.262820.262820.26282+0.00080+0.30%set 15:26
ILS.M17.EJun 2017 (E)0.263780.263780.263780.26378+0.00080+0.30%set 15:26
JAPANESE YEN/$ (NEW) (NYBOT:KSN)
MarketContractOpenHighLowLastChangePctTime
KSN.Z16.EDec 2016 (E)0.0087970.0088090.0087850.008799+0.000035+0.40%set 15:26
KSN.H17.EMar 2017 (E)0.0088380.0088380.0088380.008838+0.000026+0.29%set 15:26
KSN.M17.EJun 2017 (E)0.0088810.0088810.0088810.008881+0.000026+0.29%set 15:26
MEXICAN PESO/$ (NEW) (NYBOT:KMP)
MarketContractOpenHighLowLastChangePctTime
KMP.Z16.EDec 2016 (E)0.0492250.0492250.0492250.048360+0.000230+0.48%set 15:26
KMP.H17.EMar 2017 (E)0.0478750.0478750.0477750.047900+0.000250+0.52%set 15:26
KMP.M17.EJun 2017 (E)0.047270.047270.047270.04727+0.00027+0.57%set 15:26
MSCI PAN EURO INDEX (MINI) (NYBOT:MPP)
MarketContractOpenHighLowLastChangePctTime
MPP.Z16.EDec 2016 (E)1071.01071.01071.01071.0-0.9-0.08%set 16:18
MPP.H17.EMar 2017 (E)1071.01071.01071.01071.0-0.9-0.08%set 16:18
MPP.M17.EJun 2017 (E)1071.01071.01071.01071.0-0.9-0.08%set 16:18
NEW ZEALAND $/YEN (NYBOT:ZJ)
MarketContractOpenHighLowLastChangePctTime
ZJ.Z16.EDec 2016 (E)77.66077.66077.66081.055+0.450+0.55%set 15:26
ZJ.H17.EMar 2017 (E)80.4980.4980.4980.49+0.45+0.56%set 15:26
ZJ.M17.EJun 2017 (E)79.85579.85579.85579.855+0.430+0.54%set 15:26
NORWEGIAN KRONE (NYBOT:NT)
MarketContractOpenHighLowLastChangePctTime
NT.Z16.EDec 2016 (E)8.519108.519108.514458.41895-0.00705-0.08%set 15:26
NT.H17.EMar 2017 (E)8.415408.415408.415408.41540-0.00705-0.08%set 15:26
NT.M17.EJun 2017 (E)8.40978.40978.40978.4097-0.0078-0.09%set 15:26
NORWEGIAN KRONE/SWEDISH KRONA (NYBOT:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.Z16.EDec 2016 (E)1.091001.091001.090751.09100-0.00350-0.32%set 15:26
NJ.H17.EMar 2017 (E)1.0861.0861.0861.086-0.004-0.37%set 15:26
NJ.M17.EJun 2017 (E)1.08101.08101.08101.0810-0.0035-0.32%set 15:26
POLISH ZLOTY/EURO (NYBOT:PLE)
MarketContractOpenHighLowLastChangePctTime
PLE.Z16.EDec 2016 (E)0.224630.224770.224480.22272-0.00016-0.07%set 15:26
PLE.H17.EMar 2017 (E)0.221480.221480.221480.22148-0.00018-0.08%set 15:26
PLE.M17.EJun 2017 (E)0.220240.220240.220240.22024-0.00020-0.09%set 15:26
RUBLE-$ (NYBOT:KRU)
MarketContractOpenHighLowLastChangePctTime
KRU.Z16.EDec 2016 (E)0.0156150.0156150.0156150.015615+0.000030+0.19%set 15:26
KRU.F17.EJan 2017 (E)0.015510.015510.015510.01551+0.00003+0.19%set 15:26
KRU.G17.EFeb 2017 (E)0.0154150.0154150.0154150.015415+0.000030+0.19%set 15:26
SOUTH AFRICAN RAND (NYBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.Z16.EDec 2016 (E)13.8400013.8400013.8400013.85525-0.28900-2.09%set 15:26
ZR.H17.EMar 2017 (E)14.0895014.0895014.0895014.08950-0.29375-2.08%set 15:26
ZR.M17.EJun 2017 (E)14.357514.357514.357514.3575-0.2945-2.05%set 15:26
STERLING/NORWAY KRONE (NYBOT:PK)
MarketContractOpenHighLowLastChangePctTime
PK.Z16.EDec 2016 (E)10.5820010.5820010.5520010.70225+0.09825+0.92%set 15:26
PK.H17.EMar 2017 (E)10.7212510.7212510.7212510.72125+0.09800+0.91%set 15:26
PK.M17.EJun 2017 (E)10.737510.737510.737510.7375+0.0970+0.90%set 15:26
SWEDISH KRONA (NYBOT:KX)
MarketContractOpenHighLowLastChangePctTime
KX.Z16.EDec 2016 (E)9.214009.237809.202559.18360-0.04065-0.44%set 15:26
KX.H17.EMar 2017 (E)9.138259.138259.138259.13825-0.04025-0.44%set 15:26
KX.M17.EJun 2017 (E)9.089259.089259.089259.08925-0.04150-0.46%set 15:26
SWISS FRANC/JAPANESE YEN (NEW) (NYBOT:KZY)
MarketContractOpenHighLowLastChangePctTime
KZY.Z16.EDec 2016 (E)111.295111.295111.295112.500-0.210-0.19%set 15:26
KZY.H17.EMar 2017 (E)112.64112.64112.64112.64-0.21-0.19%set 15:26
KZY.M17.EJun 2017 (E)112.81112.81112.81112.81-0.21-0.19%set 15:26
TURKISH LIRA/EURO (NYBOT:ETR)
MarketContractOpenHighLowLastChangePctTime
ETR.Z16.EDec 2016 (E)0.266420.266420.262490.26562-0.00159-0.60%set 15:26
ETR.H17.EMar 2017 (E)0.258930.258930.258930.25893-0.00160-0.62%set 15:26
ETR.M17.EJun 2017 (E)0.250970.250970.250970.25097-0.00162-0.65%set 15:26
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYBOT:CC)
MarketContractOpenHighLowLastChangePctTime
CC.Z16.EDec 2016 (E)2365236823652388-29-1.24%set 12:07
CC.H17.EMar 2017 (E)2406241023422395-5-0.21%set 12:07
CC.K17.EMay 2017 (E)2395240423382386-7-0.29%set 12:07
COFFEE (NYBOT:KC)
MarketContractOpenHighLowLastChangePctTime
KC.Z16.EDec 2016 (E)141.65141.65140.40141.20-0.60-0.42%set 13:29
KC.H17.EMar 2017 (E)143.90148.75143.90145.80+0.95+0.65%set 13:29
KC.K17.EMay 2017 (E)147.20151.05146.45148.20+1.00+0.67%set 13:29
COFFEE (TAS) (NYBOT:KCT)
MarketContractOpenHighLowLastChangePctTime
KCT.H17.EMar 2017 (E)-0.050.05-0.050.000.000.00%set 13:29
COTTON #2 (NYBOT:CT)
MarketContractOpenHighLowLastChangePctTime
CT.Z16.EDec 2016 (E)71.6072.5071.2971.98+0.18+0.25%set 14:28
CT.H17.EMar 2017 (E)70.5771.8570.0571.04+0.14+0.20%set 14:28
CT.K17.EMay 2017 (E)71.2172.1970.5571.53+0.19+0.27%set 14:28
COTTON #2 (TAS) (NYBOT:CTT)
MarketContractOpenHighLowLastChangePctTime
CTT.H17.EMar 2017 (E)0.010.010.010.000.000.00%set 14:28
ORANGE JUICE-A (NYBOT:OJ)
MarketContractOpenHighLowLastChangePctTime
OJ.F17.EJan 2017 (E)221.00222.50219.30220.65-1.30-0.59%set 13:43
OJ.H17.EMar 2017 (E)218.40218.75216.95217.60-1.35-0.62%set 13:43
OJ.K17.EMay 2017 (E)215.1215.1213.9214.1-1.2-0.56%set 13:43
ORANGE JUICE-A (TAS) (NYBOT:OJT)
MarketContractOpenHighLowLastChangePctTime
OJT.F17.EJan 2017 (E)0.250.250.050.00-0.05-20.00%set 13:43
SUGAR #11-WORLD (NYBOT:SB)
MarketContractOpenHighLowLastChangePctTime
SB.H17.EMar 2017 (E)19.3119.3818.8819.12-0.24-1.25%set 13:04
SB.K17.EMay 2017 (E)18.8918.9118.4818.66-0.23-1.22%set 13:04
SB.N17.EJul 2017 (E)18.3618.3918.0518.20-0.17-0.93%set 13:04
SUGAR #16 (NYBOT:SF)
MarketContractOpenHighLowLastChangePctTime
SF.F17.EJan 2017 (E)29.0029.0029.0028.56+0.04+0.14%set 13:14
SF.H17.EMar 2017 (E)28.9929.0028.9929.00+0.48+1.66%set 13:14
SF.K17.EMay 2017 (E)29.0029.0029.0029.00+0.48+1.66%set 13:14
Indexes
View all months of INO Indexes
MSCI ACWI NTR INDEX (MINI) (NYBOT:MMW)
MarketContractOpenHighLowLastChangePctTime
MMW.Z16.EDec 2016 (E)193.975193.975193.975193.975-0.100-0.05%set 16:18
MMW.H17.EMar 2017 (E)193.975193.975193.975193.975-0.100-0.05%set 16:18
MMW.M17.EJun 2017 (E)193.975193.975193.975193.975-0.100-0.05%set 16:18
MSCI EAFE INDEX (MINI) (NYBOT:MFS)
MarketContractOpenHighLowLastChangePctTime
MFS.Z16.EDec 2016 (E)1619.51635.61617.81632.4+4.9+0.30%set 16:18
MFS.H17.EMar 2017 (E)1630.51630.91630.11629.5+4.5+0.28%set 16:18
MFS.M17.EJun 2017 (E)1622.01622.01622.01622.0+4.5+0.28%set 16:18
MSCI EM ASIA NTR INDEX (MINI) (NYBOT:ASN)
MarketContractOpenHighLowLastChangePctTime
ASN.Z16.EDec 2016 (E)412.4412.4412.4412.4-3.2-0.78%set 16:18
ASN.H17.EMar 2017 (E)413.5413.5413.5413.5-3.2-0.77%set 16:18
ASN.M17.EJun 2017 (E)414.6414.6414.6414.6-3.2-0.77%set 16:18
MSCI WORLD INDEX (MINI) (NYBOT:MWL)
MarketContractOpenHighLowLastChangePctTime
MWL.Z16.EDec 2016 (E)1704.21704.21704.21708.3+1.5+0.09%set 16:18
MWL.H17.EMar 2017 (E)1706.11706.11706.11706.1+1.5+0.09%set 16:18
MWL.M17.EJun 2017 (E)1702.51702.51702.51702.5+1.5+0.09%set 16:18
RUSSELL 1000 (MINI) (NYBOT:RF)
MarketContractOpenHighLowLastChangePctTime
RF.Z16.EDec 2016 (E)1215.51219.91214.71216.9-0.2-0.02%set 16:21
RF.H17.EMar 2017 (E)1212.41212.41212.41212.4-0.2-0.02%set 16:21
RF.M17.EJun 2017 (E)1208.41208.41208.41208.4-0.2-0.02%set 16:21
RUSSELL 1000 GROWTH INDEX MINI (NYBOT:RG)
MarketContractOpenHighLowLastChangePctTime
RG.Z16.EDec 2016 (E)1031.31035.41031.31032.4+1.1+0.11%set 16:21
RG.H17.EMar 2017 (E)1030.41030.41030.41030.4+1.1+0.11%set 16:21
RG.M17.EJun 2017 (E)1028.41028.41028.41028.4+1.1+0.11%set 16:21
RUSSELL 1000 VALUE INDEX MINI (NYBOT:RV)
MarketContractOpenHighLowLastChangePctTime
RV.Z16.EDec 2016 (E)1079.81082.21076.91078.0-1.2-0.11%set 16:21
RV.H17.EMar 2017 (E)1075.01075.01075.01075.0-1.2-0.11%set 16:21
RV.M17.EJun 2017 (E)1072.01072.01072.01072.0-1.2-0.11%set 16:21
RUSSELL 2000 (MINI) (NYBOT:TF)
MarketContractOpenHighLowLastChangePctTime
TF.Z16.EDec 2016 (E)1313.41319.81310.01313.4-2.4-0.18%set 16:21
TF.H17.EMar 2017 (E)1308.11316.51308.11310.6-2.3-0.18%set 16:21
TF.M17.EJun 2017 (E)1331.01331.01325.01307.6-2.3-0.18%set 16:21
Metals
View all months of INO Metals
1000 OZ MINI SILVER (NYBOT:YI)
MarketContractOpenHighLowLastChangePctTime
YI.Z16.EDec 2016 (E)16.40516.45016.40516.753+0.326+1.97%set 14:08
YI.F17.EJan 2017 (E)16.53916.64116.53516.773+0.326+1.95%set 14:08
YI.G17.EFeb 2017 (E)16.80316.80316.80316.803+0.326+1.94%set 14:08
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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