S&P 500
2716.26
-15.96 -0.59%
Dow Indu
24964.75
-254.63 -1.02%
Nasdaq
7236.19
-3.28 -0.05%
Crude Oil
61.15
-0.64 -1.04%
Gold
1326.725
+0.670 +0.05%
Euro
1.231955
-0.000970 -0.08%
US Dollar
89.851
+0.123 +0.14%
Weak

IntercontinentalExchange/NY Board (NYBOT)

Currencies
View all months of INO Currencies
AUSTRALIAN $/JAPANESE YEN (NYBOT:YA)
MarketContractOpenHighLowLastChangePctTime
YA.H18.EMar 2018 (E)84.82584.82584.19084.380+0.470+0.56%set 15:21
YA.M18.EJun 2018 (E)83.8883.8883.8883.88+0.47+0.56%set 15:21
YA.U18.ESep 2018 (E)83.3583.3583.3583.35+0.46+0.55%set 15:21
AUSTRALIAN $/NZ $ (NYBOT:AR)
MarketContractOpenHighLowLastChangePctTime
AR.H18.EMar 2018 (E)1.076501.076651.076501.07330+0.00280+0.26%set 15:21
AR.M18.EJun 2018 (E)1.07401.07401.07401.0740+0.0027+0.25%set 15:21
AR.U18.ESep 2018 (E)1.07451.07451.07451.0745+0.0027+0.25%set 15:21
BRITISH POUND/$ (SMALL) (NYBOT:MP)
MarketContractOpenHighLowLastChangePctTime
MP.H18.EMar 2018 (E)1.41171.41171.40391.4000-0.0037-0.26%set 15:21
MP.M18.EJun 2018 (E)1.40561.40561.40561.4056-0.0037-0.26%set 15:21
MP.U18.ESep 2018 (E)1.41121.41121.41121.4112-0.0037-0.26%set 15:21
BRITISH POUND/JAPANESE YEN (NYBOT:SY)
MarketContractOpenHighLowLastChangePctTime
SY.H18.EMar 2018 (E)149.78149.78149.78149.95+0.96+0.64%set 15:21
SY.M18.EJun 2018 (E)149.62149.62149.62149.62+0.97+0.65%set 15:21
SY.U18.ESep 2018 (E)149.18149.18149.18149.18+0.96+0.64%set 15:21
BRITISH POUND/SWISS FRANC (NYBOT:SS)
MarketContractOpenHighLowLastChangePctTime
SS.H18.EMar 2018 (E)1.29441.29441.29431.3076+0.0085+0.65%set 15:21
SS.M18.EJun 2018 (E)1.30271.30271.30271.3027+0.0085+0.65%set 15:21
SS.U18.ESep 2018 (E)1.29711.29711.29711.2971+0.0082+0.63%set 15:21
CZECH KORUNA (NYBOT:VC)
MarketContractOpenHighLowLastChangePctTime
VC.H18.EMar 2018 (E)20.517520.517520.517520.5205+0.1275+0.62%set 15:21
VC.M18.EJun 2018 (E)20.421520.421520.421520.4215+0.1325+0.65%set 15:21
VC.U18.ESep 2018 (E)20.32220.32220.32220.322+0.134+0.66%set 15:21
EURO/$ (NEW) (NYBOT:KEO)
MarketContractOpenHighLowLastChangePctTime
KEO.H18.EMar 2018 (E)1.241051.241101.234101.23565-0.00830-0.67%set 15:21
KEO.M18.EJun 2018 (E)1.244001.244001.244001.24400-0.00825-0.66%set 15:21
KEO.U18.ESep 2018 (E)1.253051.253051.253051.25305-0.00820-0.65%set 15:21
EURO/HUNGARIAN FORINT (NYBOT:HR)
MarketContractOpenHighLowLastChangePctTime
HR.H18.EMar 2018 (E)312.830312.830312.830312.030+0.505+0.16%set 15:21
HR.M18.EJun 2018 (E)312.265312.265312.265312.265+0.505+0.16%set 15:21
HR.U18.ESep 2018 (E)312.675312.675312.675312.675+0.525+0.17%set 15:21
EURO/JAPANESE YEN (NEW) (NYBOT:KEJ)
MarketContractOpenHighLowLastChangePctTime
KEJ.H18.EMar 2018 (E)132.42132.42132.42132.35+0.32+0.24%set 15:21
KEJ.M18.EJun 2018 (E)132.42132.42132.42132.42+0.33+0.25%set 15:21
KEJ.U18.ESep 2018 (E)132.46132.46132.46132.46+0.34+0.26%set 15:21
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
MarketContractOpenHighLowLastChangePctTime
KOL.H18.EMar 2018 (E)9.69659.69659.69659.6890+0.0075+0.08%set 15:21
KOL.M18.EJun 2018 (E)9.7249.7249.7249.724+0.016+0.16%set 15:21
KOL.U18.ESep 2018 (E)9.75959.75959.75959.7595+0.0165+0.17%set 15:21
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
MarketContractOpenHighLowLastChangePctTime
KRK.H18.EMar 2018 (E)9.93959.98209.93959.9825+0.0925+0.93%set 15:21
KRK.M18.EJun 2018 (E)9.98009.98009.98009.9800+0.0935+0.94%set 15:21
KRK.U18.ESep 2018 (E)9.97909.97909.97909.9790+0.0915+0.92%set 15:21
HUNGARIAN FORINT (NYBOT:VU)
MarketContractOpenHighLowLastChangePctTime
VU.H18.EMar 2018 (E)253.750254.420253.550252.525+2.100+0.83%set 15:21
VU.M18.EJun 2018 (E)251.015251.015251.015251.015+2.060+0.82%set 15:21
VU.U18.ESep 2018 (E)249.525249.525249.525249.525+2.035+0.82%set 15:21
ISRAELI SHEKEL/$ (NYBOT:ILS)
MarketContractOpenHighLowLastChangePctTime
ILS.H18.EMar 2018 (E)0.2862500.2862750.2862500.286160+0.004000+1.40%set 15:21
ILS.M18.EJun 2018 (E)0.287620.287620.287620.28762+0.00406+1.41%set 15:21
ILS.U18.ESep 2018 (E)0.289210.289210.289210.28921+0.00410+1.42%set 15:21
JAPANESE YEN/$ (NEW) (NYBOT:KSN)
MarketContractOpenHighLowLastChangePctTime
KSN.H18.EMar 2018 (E)0.0090220.0090240.0090120.009336-0.000085-0.91%set 15:21
KSN.M18.EJun 2018 (E)0.0093950.0093950.0093950.009395-0.000086-0.92%set 15:21
KSN.U18.ESep 2018 (E)0.0094600.0094600.0094600.009460-0.000086-0.91%set 15:21
MSCI PAN EURO INDEX (MINI) (NYBOT:MPP)
MarketContractOpenHighLowLastChangePctTime
MPP.H18.EMar 2018 (E)1179.91179.91179.91179.9-1.6-0.14%set 16:36
MPP.M18.EJun 2018 (E)1179.91179.91179.91179.9-1.6-0.14%set 16:36
MPP.U18.ESep 2018 (E)1179.91179.91179.91179.9-1.6-0.14%set 16:36
NEW ZEALAND $/YEN (NYBOT:ZJ)
MarketContractOpenHighLowLastChangePctTime
ZJ.H18.EMar 2018 (E)78.59078.59078.59078.615+0.230+0.29%set 15:21
ZJ.M18.EJun 2018 (E)78.10078.10078.10078.100+0.235+0.30%set 15:21
ZJ.U18.ESep 2018 (E)77.5777.5777.5777.57+0.23+0.30%set 15:21
NORWEGIAN KRONE (NYBOT:NT)
MarketContractOpenHighLowLastChangePctTime
NT.H18.EMar 2018 (E)7.773007.773007.773007.84130+0.06345+0.81%set 15:21
NT.M18.EJun 2018 (E)7.816757.816757.816757.81675+0.06420+0.82%set 15:21
NT.U18.ESep 2018 (E)7.788757.788757.788757.78875+0.06375+0.82%set 15:21
NORWEGIAN KRONE/SWEDISH KRONA (NYBOT:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.H18.EMar 2018 (E)1.021651.021651.021651.03050+0.00850+0.82%set 15:21
NJ.M18.EJun 2018 (E)1.02651.02651.02651.0265+0.0080+0.78%set 15:21
NJ.U18.ESep 2018 (E)1.02251.02251.02251.0225+0.0075+0.73%set 15:21
POLISH ZLOTY/$ (NYBOT:PLN)
MarketContractOpenHighLowLastChangePctTime
PLN.H18.EMar 2018 (E)0.299950.299950.298850.29748-0.00108-0.36%set 15:21
PLN.M18.EJun 2018 (E)0.298080.298080.298080.29808-0.00104-0.35%set 15:21
PLN.U18.ESep 2018 (E)0.298620.298620.298620.29862-0.00104-0.35%set 15:21
POLISH ZLOTY/EURO (NYBOT:PLE)
MarketContractOpenHighLowLastChangePctTime
PLE.H18.EMar 2018 (E)0.240300.240300.240300.24074+0.00074+0.31%set 15:21
PLE.M18.EJun 2018 (E)0.239620.239620.239620.23962+0.00076+0.32%set 15:21
PLE.U18.ESep 2018 (E)0.238320.238320.238320.23832+0.00074+0.31%set 15:21
RUBLE-$ (NYBOT:KRU)
MarketContractOpenHighLowLastChangePctTime
KRU.H18.EMar 2018 (E)0.0176650.0176650.0176650.017665-0.000030-0.17%set 15:21
KRU.J18.EApr 2018 (E)0.0176000.0176000.0176000.017600-0.000025-0.14%set 15:21
KRU.K18.EMay 2018 (E)0.0175450.0175450.0175450.017545-0.000030-0.17%set 15:21
SOUTH AFRICAN RAND (NYBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.H18.EMar 2018 (E)11.790011.810011.777511.7750+0.0790+0.67%set 15:21
ZR.M18.EJun 2018 (E)11.9225011.9225011.9225011.92250+0.08125+0.68%set 15:21
ZR.U18.ESep 2018 (E)12.0662512.0662512.0662512.06625+0.08300+0.69%set 15:21
STERLING/NORWAY KRONE (NYBOT:PK)
MarketContractOpenHighLowLastChangePctTime
PK.H18.EMar 2018 (E)11.0672511.0672511.0672510.97775+0.06000+0.55%set 15:21
PK.M18.EJun 2018 (E)10.9872510.9872510.9872510.98725+0.06150+0.56%set 15:21
PK.U18.ESep 2018 (E)10.991510.991510.991510.9915+0.0615+0.56%set 15:21
SWEDISH KRONA (NYBOT:KX)
MarketContractOpenHighLowLastChangePctTime
KX.H18.EMar 2018 (E)8.078508.078508.078508.07850-0.00035-0.00%set 04:19
KX.M18.EJun 2018 (E)8.022458.022458.022458.02245+0.12730+1.59%set 15:21
KX.U18.ESep 2018 (E)7.963707.963707.963707.96370+0.12425+1.56%set 15:21
SWISS FRANC/JAPANESE YEN (NEW) (NYBOT:KZY)
MarketContractOpenHighLowLastChangePctTime
KZY.H18.EMar 2018 (E)114.760114.910114.760114.680-0.005-0.00%set 15:21
KZY.M18.EJun 2018 (E)114.855114.855114.855114.8550.0000.00%set 15:21
KZY.U18.ESep 2018 (E)115.01115.01115.01115.01+0.01+0.01%set 15:21
TURKISH LIRA/EURO (NYBOT:ETR)
MarketContractOpenHighLowLastChangePctTime
ETR.H18.EMar 2018 (E)0.212500.212500.211900.21126-0.00151-0.71%set 15:21
ETR.M18.EJun 2018 (E)0.204390.204390.204390.20439-0.00153-0.75%set 15:21
ETR.U18.ESep 2018 (E)0.197690.197690.197690.19769-0.00153-0.77%set 15:21
U.S $ INDEX (NYBOT:DX)
MarketContractOpenHighLowLastChangePctTime
DX.H18.EMar 2018 (E)89.67589.85089.62589.765+0.129+0.14%04:21
DX.M18.EJun 2018 (E)89.35089.49589.28589.405+0.124+0.14%04:12
DX.U18.ESep 2018 (E)88.58088.94088.58088.921+0.608+0.68%set 15:11
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYBOT:CC)
MarketContractOpenHighLowLastChangePctTime
CC.H18.EMar 2018 (E)2141215121172146+8+0.38%set 12:03
CC.K18.EMay 2018 (E)2123215121162148+10+0.47%set 12:03
CC.N18.EJul 2018 (E)2148217721412173+15+0.69%set 12:03
COFFEE (NYBOT:KC)
MarketContractOpenHighLowLastChangePctTime
KC.H18.EMar 2018 (E)117.75119.15116.95118.20+0.25+0.21%set 13:33
KC.K18.EMay 2018 (E)119.8120.0119.7119.70.00.00%04:22
KC.N18.EJul 2018 (E)122.05122.20122.05122.10+0.10+0.08%set 04:21
COTTON #2 (NYBOT:CT)
MarketContractOpenHighLowLastChangePctTime
CT.H18.EMar 2018 (E)77.5078.2077.4578.10+0.59+0.76%04:08
CT.K18.EMay 2018 (E)78.5779.6178.5779.59+0.63+0.80%04:21
CT.N18.EJul 2018 (E)79.6680.3079.5580.26+0.55+0.69%04:21
COTTON #2 (TAS) (NYBOT:CTT)
MarketContractOpenHighLowLastChangePctTime
CTT.H18.EMar 2018 (E)0.010.020.010.010.000.00%13:00
CTT.K18.EMay 2018 (E)0.010.050.010.01-0.01-100.00%13:00
ORANGE JUICE-A (NYBOT:OJ)
MarketContractOpenHighLowLastChangePctTime
OJ.H18.EMar 2018 (E)151.00151.25142.60146.40-7.70-5.37%set 13:35
OJ.K18.EMay 2018 (E)150.00150.20142.00146.25-6.75-4.73%set 13:35
OJ.N18.EJul 2018 (E)150.40150.40144.45146.65-5.70-3.98%set 13:35
ORANGE JUICE-A (TAS) (NYBOT:OJT)
MarketContractOpenHighLowLastChangePctTime
SUGAR #11 WORLD (NYBOT:SB)
MarketContractOpenHighLowLastChangePctTime
SB.H18.EMar 2018 (E)13.3413.3813.3013.31-0.05-0.38%04:21
SB.K18.EMay 2018 (E)13.2513.3013.2113.24-0.05-0.38%04:21
SB.N18.EJul 2018 (E)13.4013.4413.3813.40-0.02-0.15%04:21
SUGAR #16 (NYBOT:SF)
MarketContractOpenHighLowLastChangePctTime
SF.K18.EMay 2018 (E)25.9325.9325.7025.60-0.20-0.78%set 13:07
SF.N18.EJul 2018 (E)26.5126.5126.5026.37-0.22-0.83%set 13:07
SF.U18.ESep 2018 (E)26.9026.9026.9026.76+0.04+0.15%set 13:07
Indexes
View all months of INO Indexes
MSCI ACWI NTR INDEX (MINI) (NYBOT:MMW)
MarketContractOpenHighLowLastChangePctTime
MMW.H18.EMar 2018 (E)250.075250.075250.075250.075-1.200-0.48%set 16:36
MMW.M18.EJun 2018 (E)251.125251.125251.125251.125-1.225-0.49%set 16:36
MMW.U18.ESep 2018 (E)252.375252.375252.375252.375-1.225-0.49%set 16:36
MSCI EAFE INDEX (MINI) (NYBOT:MFS)
MarketContractOpenHighLowLastChangePctTime
MFS.H18.EMar 2018 (E)2061.02061.02048.92049.3-4.8-0.23%set 04:06
MFS.M18.EJun 2018 (E)2031.12031.12031.12031.1-19.8-0.97%set 16:36
MFS.U18.ESep 2018 (E)2031.92031.92031.92031.9-19.8-0.97%set 16:36
MSCI EM ASIA NTR INDEX (MINI) (NYBOT:ASN)
MarketContractOpenHighLowLastChangePctTime
ASN.H18.EMar 2018 (E)596.5596.5596.5596.5-3.0-0.50%set 16:36
ASN.M18.EJun 2018 (E)599599599599-3-0.50%set 16:36
ASN.U18.ESep 2018 (E)602602602602-3-0.50%set 16:36
NYSE FANG+ INDEX (NYBOT:FNG)
MarketContractOpenHighLowLastChangePctTime
FNG.H18.EMar 2018 (E)2583.92637.62583.92604.0+11.6+0.45%set 16:22
FNG.M18.EJun 2018 (E)2613.92613.92613.92613.9+11.7+0.45%set 16:22
FNG.U18.ESep 2018 (E)2626.02626.02626.02626.0+11.8+0.45%set 16:22
RUSSELL 1000 (MINI) (NYBOT:RF)
MarketContractOpenHighLowLastChangePctTime
RF.H18.EMar 2018 (E)1510.01513.71498.61503.1-9.6-0.64%set 16:20
RF.M18.EJun 2018 (E)1505.11505.11505.11505.1-9.6-0.64%set 16:20
RF.H18:M18.EMar 2018/Jun 2018 Spread222200.00%set 16:20
RUSSELL 1000 VALUE INDEX MINI (NYBOT:RV)
MarketContractOpenHighLowLastChangePctTime
RV.H18.EMar 2018 (E)1219.71219.71211.61212.0-11.6-0.96%set 16:20
RV.M18.EJun 2018 (E)1213.01213.01213.01213.0-11.6-0.96%set 16:20
RV.H18:M18.EMar 2018/Jun 2018 Spread111100.00%set 16:20
RUSSELL 2000 (MINI) (NYBOT:TF)
MarketContractOpenHighLowLastChangePctTime
TF.H18.EMar 2018 (E)1534.81536.11526.31526.9-3.6-0.23%04:21
TF.M18.EJun 2018 (E)1536.01536.01536.01533.0-13.4-0.87%set 16:20
TF.H18:M18.EMar 2018/Jun 2018 Spread3.83.83.82.50.00.00%set 16:20
Metals
View all months of INO Metals
1000 OZ MINI SILVER (NYBOT:YI)
MarketContractOpenHighLowLastChangePctTime
YI.G18.EFeb 2018 (E)16.42516.42516.42516.425-0.270-1.64%set 14:27
YI.H18.EMar 2018 (E)16.39016.40216.34216.438-0.066-0.40%set 14:27
YI.J18.EApr 2018 (E)16.47816.47816.47816.478-0.279-1.69%set 14:27
GOLD (MINI) (NYBOT:YG)
MarketContractOpenHighLowLastChangePctTime
YG.G18.EFeb 2018 (E)1312.91313.01312.91328.8-24.4-1.82%set 14:27
YG.H18.EMar 2018 (E)1328.91328.91328.91328.9-24.8-1.87%set 14:27
YG.J18.EApr 2018 (E)1328.81330.01325.51331.2-4.6-0.35%set 14:27
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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