S&P 500
2343.98
-1.98 -0.08%
Dow Indu
20596.72
-59.86 -0.29%
Nasdaq
5829.03
+11.34 +0.19%
Crude Oil
47.97
+0.40 +0.83%
Gold
1245.015
+1.955 +0.16%
Euro
1.08075
+0.00070 +0.06%
US Dollar
99.764
0.000 0.00%
Strong

IntercontinentalExchange/NY Board (NYBOT)

Currencies
View all months of INO Currencies
$ INDEX (NYBOT:DX)
MarketContractOpenHighLowLastChangePctTime
DX.M17.EJun 2017 (E)99.57099.81599.35599.442-0.023-0.02%set 15:13
DX.U17.ESep 2017 (E)99.49099.63599.36599.292-0.121-0.12%set 15:13
DX.Z17.EDec 2017 (E)99.33599.45099.07099.142+0.037+0.04%set 15:13
$ INDEX (TAS) (NYBOT:DXT)
MarketContractOpenHighLowLastChangePctTime
AUSTRALIAN $/CANADIAN $ (NYBOT:AS)
MarketContractOpenHighLowLastChangePctTime
AS.M17.EJun 2017 (E)1.01791.01791.01791.0179+0.0023+0.23%set 17:04
AS.U17.ESep 2017 (E)1.01501.01501.01501.0150+0.0022+0.22%set 17:04
AS.Z17.EDec 2017 (E)1.01211.01211.01211.0121+0.0024+0.24%set 17:04
AUSTRALIAN $/JAPANESE YEN (NYBOT:YA)
MarketContractOpenHighLowLastChangePctTime
YA.M17.EJun 2017 (E)86.2686.2686.2684.09-0.28-0.33%set 17:04
YA.U17.ESep 2017 (E)83.6283.6283.6283.62-0.28-0.33%set 17:04
YA.Z17.EDec 2017 (E)83.1183.1183.1183.11-0.27-0.32%set 17:04
AUSTRALIAN $/NZ $ (NYBOT:AR)
MarketContractOpenHighLowLastChangePctTime
AR.M17.EJun 2017 (E)1.067751.067751.067751.08440-0.00170-0.16%set 17:04
AR.U17.ESep 2017 (E)1.08521.08521.08521.0852-0.0015-0.14%set 17:04
AR.Z17.EDec 2017 (E)1.08581.08581.08581.0858-0.0015-0.14%set 17:04
BRITISH POUND/$ (SMALL) (NYBOT:MP)
MarketContractOpenHighLowLastChangePctTime
MP.M17.EJun 2017 (E)1.25091.25531.25091.2526-0.0017-0.14%set 17:04
MP.U17.ESep 2017 (E)1.25571.25571.25571.2557-0.0018-0.14%set 17:04
MP.Z17.EDec 2017 (E)1.25921.25921.25921.2592-0.0017-0.14%set 17:04
BRITISH POUND/SWISS FRANC (NYBOT:SS)
MarketContractOpenHighLowLastChangePctTime
SS.M17.EJun 2017 (E)1.233601.233601.225951.23430-0.00500-0.40%set 17:04
SS.U17.ESep 2017 (E)1.2301.2301.2301.230-0.005-0.41%set 17:04
SS.Z17.EDec 2017 (E)1.22551.22551.22551.2255-0.0050-0.41%set 17:04
CANADIAN $/$ (NEW) (NYBOT:KSV)
MarketContractOpenHighLowLastChangePctTime
KSV.M17.EJun 2017 (E)0.748950.748950.748500.74830-0.00220-0.29%set 17:04
KSV.U17.ESep 2017 (E)0.749350.749350.749350.74935-0.00215-0.29%set 17:04
KSV.Z17.EDec 2017 (E)0.750550.750550.750550.75055-0.00225-0.30%set 17:04
CZECH KORUNA (NYBOT:VC)
MarketContractOpenHighLowLastChangePctTime
VC.M17.EJun 2017 (E)24.916024.916024.878524.7895-0.0575-0.23%set 17:04
VC.U17.ESep 2017 (E)24.649024.649024.649024.6490-0.0595-0.24%set 17:04
VC.Z17.EDec 2017 (E)24.514524.514524.514524.5145-0.0630-0.26%set 17:04
EURO/$ (NEW) (NYBOT:KEO)
MarketContractOpenHighLowLastChangePctTime
KEO.M17.EJun 2017 (E)1.081051.086051.080901.08505+0.00200+0.18%set 17:04
KEO.U17.ESep 2017 (E)1.090101.090101.090101.09010+0.00195+0.18%set 17:04
KEO.Z17.EDec 2017 (E)1.095601.095601.095601.09560+0.00195+0.18%set 17:04
EURO/AUSTRALIAN $ (NEW) (NYBOT:KRA)
MarketContractOpenHighLowLastChangePctTime
KRA.M17.EJun 2017 (E)1.407551.409001.407551.42450+0.00350+0.25%set 17:04
KRA.U17.ESep 2017 (E)1.43321.43321.43321.4332+0.0035+0.24%set 17:04
KRA.Z17.EDec 2017 (E)1.44231.44231.44231.4423+0.0035+0.24%set 17:04
EURO/BRITISH POUND (NEW) (NYBOT:KGB)
MarketContractOpenHighLowLastChangePctTime
KGB.M17.EJun 2017 (E)0.874600.874600.874600.86625+0.00280+0.32%set 17:04
KGB.U17.ESep 2017 (E)0.868100.868100.868100.86810+0.00275+0.32%set 17:04
KGB.Z17.EDec 2017 (E)0.870100.870100.870100.87010+0.00275+0.32%set 17:04
EURO/CANADIAN $ (NEW) (NYBOT:KEP)
MarketContractOpenHighLowLastChangePctTime
KEP.M17.EJun 2017 (E)1.45001.45001.45001.4500+0.0069+0.48%set 17:04
KEP.U17.ESep 2017 (E)1.45471.45471.45471.4547+0.0067+0.46%set 17:04
KEP.Z17.EDec 2017 (E)1.45971.45971.45971.4597+0.0069+0.47%set 17:04
EURO/HUNGARIAN FORINT (NYBOT:HR)
MarketContractOpenHighLowLastChangePctTime
HR.M17.EJun 2017 (E)308.855309.100308.855310.925+1.365+0.44%set 17:04
HR.U17.ESep 2017 (E)311.35311.35311.35311.35+1.33+0.43%set 17:04
HR.Z17.EDec 2017 (E)312.030312.030312.030312.030+1.355+0.43%set 17:04
EURO/JAPANESE YEN (NEW) (NYBOT:KEJ)
MarketContractOpenHighLowLastChangePctTime
KEJ.M17.EJun 2017 (E)119.79119.79119.79119.79-0.10-0.08%set 17:04
KEJ.U17.ESep 2017 (E)119.84119.84119.84119.84-0.11-0.09%set 17:04
KEJ.Z17.EDec 2017 (E)119.88119.88119.88119.88-0.09-0.08%set 17:04
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
MarketContractOpenHighLowLastChangePctTime
KOL.M17.EJun 2017 (E)9.155259.155259.149259.18900-0.00050-0.01%set 17:04
KOL.U17.ESep 2017 (E)9.2209.2209.2209.220-0.001-0.01%set 17:04
KOL.Z17.EDec 2017 (E)9.25209.25209.25209.2520-0.0015-0.02%set 17:04
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
MarketContractOpenHighLowLastChangePctTime
KRK.M17.EJun 2017 (E)9.52009.52009.52009.5205-0.0040-0.04%set 17:04
KRK.U17.ESep 2017 (E)9.5179.5179.5179.517-0.005-0.05%set 17:04
KRK.Z17.EDec 2017 (E)9.51459.51459.51459.5145-0.0065-0.07%set 17:04
HUNGARIAN FORINT (NYBOT:VU)
MarketContractOpenHighLowLastChangePctTime
VU.M17.EJun 2017 (E)285.00285.13284.96286.55+0.72+0.25%set 17:04
VU.U17.ESep 2017 (E)285.615285.615285.615285.615+0.715+0.25%set 17:04
VU.Z17.EDec 2017 (E)284.805284.805284.805284.805+0.730+0.26%set 17:04
ISRAELI SHEKEL/$ (NYBOT:ILS)
MarketContractOpenHighLowLastChangePctTime
ILS.M17.EJun 2017 (E)0.2761750.2761750.2761750.275790+0.001130+0.41%set 17:04
ILS.U17.ESep 2017 (E)0.276750.276750.276750.27675+0.00113+0.41%set 17:04
ILS.Z17.EDec 2017 (E)0.277840.277840.277840.27784+0.00114+0.41%set 17:04
JAPANESE YEN/$ (NEW) (NYBOT:KSN)
MarketContractOpenHighLowLastChangePctTime
KSN.M17.EJun 2017 (E)0.0090110.0090460.0090110.009058+0.000024+0.27%set 17:04
KSN.U17.ESep 2017 (E)0.0090960.0090960.0090960.009096+0.000024+0.26%set 17:04
KSN.Z17.EDec 2017 (E)0.0091400.0091400.0091400.009140+0.000023+0.25%set 17:04
MEXICAN PESO/$ (NEW) (NYBOT:KMP)
MarketContractOpenHighLowLastChangePctTime
KMP.M17.EJun 2017 (E)0.051400.051400.051400.05254+0.00039+0.74%set 17:04
KMP.U17.ESep 2017 (E)0.051840.051840.051840.05184+0.00039+0.75%set 17:04
KMP.Z17.EDec 2017 (E)0.051140.051140.051140.05114+0.00039+0.76%set 17:04
MSCI PAN EURO INDEX (MINI) (NYBOT:MPP)
MarketContractOpenHighLowLastChangePctTime
MPP.M17.EJun 2017 (E)1185.91185.91185.91185.9-1.9-0.16%set 16:25
MPP.U17.ESep 2017 (E)1185.91185.91185.91185.9-1.9-0.16%set 16:25
MPP.Z17.EDec 2017 (E)1185.91185.91185.91185.9-1.9-0.16%set 16:25
NEW ZEALAND $/YEN (NYBOT:ZJ)
MarketContractOpenHighLowLastChangePctTime
ZJ.M17.EJun 2017 (E)79.11079.11079.11077.545-0.140-0.18%set 17:04
ZJ.U17.ESep 2017 (E)77.05577.05577.05577.055-0.150-0.19%set 17:04
ZJ.Z17.EDec 2017 (E)76.54576.54576.54576.545-0.145-0.19%set 17:04
NORWEGIAN KRONE (NYBOT:NT)
MarketContractOpenHighLowLastChangePctTime
NT.M17.EJun 2017 (E)8.474508.474508.474508.46885-0.01580-0.19%set 17:04
NT.U17.ESep 2017 (E)8.458108.458108.458108.45810-0.01575-0.19%set 17:04
NT.Z17.EDec 2017 (E)8.444508.444508.444508.44450-0.01645-0.19%set 17:04
NORWEGIAN KRONE/SWEDISH KRONA (NYBOT:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.M17.EJun 2017 (E)1.03481.03481.03481.0360-0.0005-0.05%set 17:04
NJ.U17.ESep 2017 (E)1.03201.03201.03201.0320-0.0005-0.05%set 17:04
NJ.Z17.EDec 2017 (E)1.02851.02851.02851.0285-0.0005-0.05%set 17:04
POLISH ZLOTY/$ (NYBOT:PLN)
MarketContractOpenHighLowLastChangePctTime
PLN.M17.EJun 2017 (E)0.252450.252760.252380.25352+0.00084+0.33%set 17:04
PLN.U17.ESep 2017 (E)0.253400.253400.253400.25340+0.00086+0.34%set 17:04
PLN.Z17.EDec 2017 (E)0.253320.253320.253320.25332+0.00080+0.32%set 17:04
POLISH ZLOTY/EURO (NYBOT:PLE)
MarketContractOpenHighLowLastChangePctTime
PLE.M17.EJun 2017 (E)0.232830.233320.232790.23364+0.00034+0.15%set 17:04
PLE.U17.ESep 2017 (E)0.232460.232460.232460.23246+0.00038+0.16%set 17:04
PLE.Z17.EDec 2017 (E)0.231220.231220.231220.23122+0.00032+0.14%set 17:04
RUBLE-$ (NYBOT:KRU)
MarketContractOpenHighLowLastChangePctTime
KRU.J17.EApr 2017 (E)0.0174600.0174600.0174600.017460+0.000135+0.77%set 17:04
KRU.K17.EMay 2017 (E)0.0173500.0173500.0173500.017350+0.000135+0.78%set 17:04
KRU.M17.EJun 2017 (E)0.0172300.0172300.0172300.017230+0.000135+0.78%set 17:04
SOUTH AFRICAN RAND (NYBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.M17.EJun 2017 (E)12.6500012.6500012.6500012.61425-0.00800-0.06%set 17:04
ZR.U17.ESep 2017 (E)12.8040012.8040012.8040012.80400-0.00825-0.06%set 17:04
ZR.Z17.EDec 2017 (E)12.987012.987012.987012.9870-0.0085-0.07%set 17:04
STERLING/NORWAY KRONE (NYBOT:PK)
MarketContractOpenHighLowLastChangePctTime
PK.M17.EJun 2017 (E)10.6195010.6310010.6195010.60800-0.03425-0.32%set 17:04
PK.U17.ESep 2017 (E)10.6207510.6207510.6207510.62075-0.03525-0.33%set 17:04
PK.Z17.EDec 2017 (E)10.6332510.6332510.6332510.63325-0.03525-0.33%set 17:04
SWEDISH KRONA (NYBOT:KX)
MarketContractOpenHighLowLastChangePctTime
KX.M17.EJun 2017 (E)8.805458.805458.764608.77425-0.02005-0.23%set 17:04
KX.U17.ESep 2017 (E)8.730558.730558.730558.73055-0.01990-0.23%set 17:04
KX.Z17.EDec 2017 (E)8.68438.68438.68438.6843-0.0212-0.24%set 17:04
SWISS FRANC/JAPANESE YEN (NEW) (NYBOT:KZY)
MarketContractOpenHighLowLastChangePctTime
KZY.M17.EJun 2017 (E)111.840112.045111.840112.035+0.0050.00%set 17:04
KZY.U17.ESep 2017 (E)112.235112.235112.235112.2350.0000.00%set 17:04
KZY.Z17.EDec 2017 (E)112.425112.425112.425112.425+0.020+0.02%set 17:04
TURKISH LIRA/EURO (NYBOT:ETR)
MarketContractOpenHighLowLastChangePctTime
ETR.M17.EJun 2017 (E)0.249250.249260.249220.24943+0.00176+0.71%set 17:04
ETR.U17.ESep 2017 (E)0.242090.242090.242090.24209+0.00171+0.71%set 17:04
ETR.Z17.EDec 2017 (E)0.234950.234950.234950.23495+0.00151+0.64%set 17:04
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYBOT:CC)
MarketContractOpenHighLowLastChangePctTime
CC.K17.EMay 2017 (E)2162217321262131-43-2.02%set 13:03
CC.N17.EJul 2017 (E)2163217821332139-40-1.87%set 13:03
CC.U17.ESep 2017 (E)2172217921392144-38-1.77%set 13:03
COFFEE (NYBOT:KC)
MarketContractOpenHighLowLastChangePctTime
KC.H17.EMar 2017 (E)138.55141.10138.55143.50-0.50-0.35%set 13:36
KC.K17.EMay 2017 (E)140.05140.30137.10137.60-2.90-2.11%set 13:38
KC.N17.EJul 2017 (E)142.9142.9139.5140.0-2.9-2.07%set 13:38
COFFEE (TAS) (NYBOT:KCT)
MarketContractOpenHighLowLastChangePctTime
KCT.K17.EMay 2017 (E)-0.050.05-0.050.00+0.050.00%set 13:38
KCT.U17.ESep 2017 (E)0.050.050.050.00+0.05+100.00%set 13:38
KCT.K17:U17.EMay 2017/Sep 2017 Spread0.050.050.050.00-0.05-100.00%set 13:38
COTTON #2 (NYBOT:CT)
MarketContractOpenHighLowLastChangePctTime
CT.K17.EMay 2017 (E)77.2778.1577.1777.47+0.20+0.26%set 14:25
CT.N17.EJul 2017 (E)78.4779.2678.3678.74+0.26+0.33%set 14:25
CT.V17.EOct 2017 (E)76.6176.6175.8476.17+0.08+0.11%set 14:25
COTTON #2 (TAS) (NYBOT:CTT)
MarketContractOpenHighLowLastChangePctTime
CTT.K17.EMay 2017 (E)0.010.010.010.00-0.02-200.00%set 14:25
CTT.N17.EJul 2017 (E)-0.010.02-0.010.00-0.020.00%set 14:25
ORANGE JUICE-A (NYBOT:OJ)
MarketContractOpenHighLowLastChangePctTime
OJ.K17.EMay 2017 (E)183.10183.45178.85180.35-4.30-2.38%set 13:40
OJ.N17.EJul 2017 (E)174.10174.15171.70172.50-4.10-2.38%set 13:40
OJ.U17.ESep 2017 (E)173.50173.50170.50168.55-3.40-2.02%set 13:40
ORANGE JUICE-A (TAS) (NYBOT:OJT)
MarketContractOpenHighLowLastChangePctTime
OJT.K17.EMay 2017 (E)0.050.050.050.00-0.15-300.00%set 13:40
SUGAR #11 WORLD (NYBOT:SB)
MarketContractOpenHighLowLastChangePctTime
SB.K17.EMay 2017 (E)17.6717.9717.5417.71+0.11+0.62%set 13:03
SB.N17.EJul 2017 (E)17.7217.9317.5517.69+0.10+0.56%set 13:03
SB.V17.EOct 2017 (E)17.7518.0317.6817.81+0.09+0.50%set 13:03
SUGAR #16 (NYBOT:SF)
MarketContractOpenHighLowLastChangePctTime
SF.K17.EMay 2017 (E)29.3529.3529.3529.250.000.00%set 13:11
SF.N17.EJul 2017 (E)29.7429.7429.7429.350.000.00%set 13:11
SF.U17.ESep 2017 (E)29.829.829.829.30.00.00%set 13:11
Indexes
View all months of INO Indexes
MSCI ACWI NTR INDEX (MINI) (NYBOT:MMW)
MarketContractOpenHighLowLastChangePctTime
MMW.M17.EJun 2017 (E)211.975211.975211.975211.975+0.125+0.06%set 16:25
MMW.U17.ESep 2017 (E)212.550212.550212.550212.550+0.125+0.06%set 16:25
MMW.Z17.EDec 2017 (E)213.175213.175213.175213.175+0.125+0.06%set 16:25
MSCI EAFE INDEX (MINI) (NYBOT:MFS)
MarketContractOpenHighLowLastChangePctTime
MFS.M17.EJun 2017 (E)1777.41782.41774.71779.4+6.5+0.36%set 16:25
MFS.U17.ESep 2017 (E)1778.41778.41778.41778.4+6.5+0.37%set 16:25
MFS.Z17.EDec 2017 (E)1776.51776.51776.51776.5+6.5+0.37%set 16:25
MSCI EM ASIA NTR INDEX (MINI) (NYBOT:ASN)
MarketContractOpenHighLowLastChangePctTime
ASN.M17.EJun 2017 (E)468.1468.1468.1468.1+0.5+0.11%set 16:25
ASN.U17.ESep 2017 (E)469.3469.3469.3469.3+0.5+0.11%set 16:25
ASN.Z17.EDec 2017 (E)470.7470.7470.7470.7+0.5+0.11%set 16:25
MSCI WORLD INDEX (MINI) (NYBOT:MWL)
MarketContractOpenHighLowLastChangePctTime
MWL.M17.EJun 2017 (E)1829.51835.71828.01837.3+1.1+0.06%set 16:25
MWL.U17.ESep 2017 (E)1827.41827.41827.41827.4+1.1+0.06%set 16:25
MWL.Z17.EDec 2017 (E)1824.61824.61824.61824.6+1.1+0.06%set 16:25
RUSSELL 1000 (MINI) (NYBOT:RF)
MarketContractOpenHighLowLastChangePctTime
RF.M17.EJun 2017 (E)1294.11303.51292.41299.0+3.6+0.28%set 16:25
RF.U17.ESep 2017 (E)1297.51297.51297.51297.5+3.6+0.28%set 16:25
RF.Z17.EDec 2017 (E)1296.01296.01296.01296.0+3.6+0.28%set 16:25
RUSSELL 1000 GROWTH INDEX MINI (NYBOT:RG)
MarketContractOpenHighLowLastChangePctTime
RG.M17.EJun 2017 (E)1134.51137.51129.61132.3-0.2-0.02%set 16:25
RG.U17.ESep 2017 (E)1130.31130.31130.31130.3-0.2-0.02%set 16:25
RG.Z17.EDec 2017 (E)1128.31128.31128.31128.3-0.2-0.02%set 16:25
RUSSELL 1000 VALUE INDEX MINI (NYBOT:RV)
MarketContractOpenHighLowLastChangePctTime
RV.M17.EJun 2017 (E)1123.81126.11116.01120.0-0.8-0.07%set 16:25
RV.U17.ESep 2017 (E)1117.51117.51117.51117.5-0.8-0.07%set 16:25
RV.Z17.EDec 2017 (E)1115.01115.01115.01115.0-0.8-0.07%set 16:25
RUSSELL 2000 (MINI) (NYBOT:TF)
MarketContractOpenHighLowLastChangePctTime
TF.M17.EJun 2017 (E)1352.61363.31346.81354.6+4.0+0.30%set 16:25
TF.U17.ESep 2017 (E)1345.51353.91345.51353.1+4.0+0.30%set 16:25
TF.Z17.EDec 2017 (E)1351.61351.61351.61351.6+4.0+0.30%set 16:25
Metals
View all months of INO Metals
1000 OZ MINI SILVER (NYBOT:YI)
MarketContractOpenHighLowLastChangePctTime
YI.H17.EMar 2017 (E)17.23617.27917.23617.720+0.157+0.89%set 14:10
YI.J17.EApr 2017 (E)17.71517.71517.71517.715+0.154+0.87%set 14:10
YI.K17.EMay 2017 (E)17.58717.78317.56017.748+0.155+0.87%set 14:10
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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