S&P 500
2747.30
+43.34 +1.60%
Dow Indu
25309.99
+347.51 +1.39%
Nasdaq
7337.14
+127.05 +1.76%
Crude Oil
63.57
+0.80 +1.28%
Gold
1329.18
+0.77 +0.06%
Euro
1.229150
-0.001700 -0.14%
US Dollar
89.881
+0.165 +0.18%
Strong

IntercontinentalExchange/NY Board (NYBOT)

Currencies
View all months of INO Currencies
AUSTRALIAN $/JAPANESE YEN (NYBOT:YA)
MarketContractOpenHighLowLastChangePctTime
YA.H18.EMar 2018 (E)84.82584.82584.19083.520-0.020-0.02%set 15:23
YA.M18.EJun 2018 (E)83.0283.0283.0283.02-0.02-0.02%set 15:23
YA.U18.ESep 2018 (E)82.5082.5082.5082.50-0.02-0.02%set 15:23
AUSTRALIAN $/NZ $ (NYBOT:AR)
MarketContractOpenHighLowLastChangePctTime
AR.H18.EMar 2018 (E)1.07231.07361.07231.0736+0.0055+0.52%set 11:29
AR.M18.EJun 2018 (E)1.07431.07431.07431.0743+0.0055+0.51%set 15:23
AR.U18.ESep 2018 (E)1.07501.07501.07501.0750+0.0057+0.53%set 15:23
BRITISH POUND/$ (SMALL) (NYBOT:MP)
MarketContractOpenHighLowLastChangePctTime
MP.H18.EMar 2018 (E)1.39821.40051.39781.3982+0.0013+0.09%set 10:48
MP.M18.EJun 2018 (E)1.40371.40371.40371.4037+0.0013+0.09%set 15:23
MP.U18.ESep 2018 (E)1.40911.40911.40911.4091+0.0011+0.08%set 15:23
BRITISH POUND/JAPANESE YEN (NYBOT:SY)
MarketContractOpenHighLowLastChangePctTime
SY.H18.EMar 2018 (E)148.82148.82148.82149.05+0.29+0.19%set 15:23
SY.M18.EJun 2018 (E)148.70148.70148.70148.70+0.28+0.19%set 15:23
SY.U18.ESep 2018 (E)148.24148.24148.24148.24+0.26+0.18%set 15:23
BRITISH POUND/SWISS FRANC (NYBOT:SS)
MarketContractOpenHighLowLastChangePctTime
SS.H18.EMar 2018 (E)1.29441.29441.29431.3071+0.0058+0.45%set 15:23
SS.M18.EJun 2018 (E)1.30201.30201.30201.3020+0.0058+0.45%set 15:23
SS.U18.ESep 2018 (E)1.29631.29631.29631.2963+0.0056+0.43%set 15:23
CANADIAN $/$ (NEW) (NYBOT:KSV)
MarketContractOpenHighLowLastChangePctTime
KSV.H18.EMar 2018 (E)0.786550.789500.786400.78995+0.00330+0.42%set 10:06
KSV.M18.EJun 2018 (E)0.791200.791200.791200.79120+0.00325+0.41%set 15:23
KSV.U18.ESep 2018 (E)0.792450.792450.792450.79245+0.00325+0.41%set 15:23
CZECH KORUNA (NYBOT:VC)
MarketContractOpenHighLowLastChangePctTime
VC.H18.EMar 2018 (E)20.517520.517520.517520.5980+0.0505+0.25%set 15:23
VC.M18.EJun 2018 (E)20.490020.490020.490020.4900+0.0425+0.21%set 15:23
VC.U18.ESep 2018 (E)20.390520.390520.390520.3905+0.0440+0.22%set 15:23
EURO/$ (NEW) (NYBOT:KEO)
MarketContractOpenHighLowLastChangePctTime
KEO.H18.EMar 2018 (E)1.232451.233551.230151.23135-0.00355-0.29%set 11:58
KEO.M18.EJun 2018 (E)1.239751.239751.239751.23975-0.00350-0.28%set 15:23
KEO.U18.ESep 2018 (E)1.248651.248651.248651.24865-0.00355-0.28%set 15:23
EURO/HUNGARIAN FORINT (NYBOT:HR)
MarketContractOpenHighLowLastChangePctTime
HR.H18.EMar 2018 (E)312.830312.830312.830313.185-0.040-0.01%set 15:23
HR.M18.EJun 2018 (E)313.42313.42313.42313.420.000.00%set 15:23
HR.U18.ESep 2018 (E)313.755313.755313.755313.755-0.020-0.01%set 15:23
EURO/JAPANESE YEN (NEW) (NYBOT:KEJ)
MarketContractOpenHighLowLastChangePctTime
KEJ.H18.EMar 2018 (E)131.125131.125131.125131.260-0.250-0.19%set 14:44
KEJ.M18.EJun 2018 (E)131.33131.33131.33131.33-0.24-0.18%set 15:23
KEJ.U18.ESep 2018 (E)131.36131.36131.36131.36-0.25-0.19%set 15:23
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
MarketContractOpenHighLowLastChangePctTime
KOL.H18.EMar 2018 (E)9.68359.68359.66359.6605-0.0320-0.33%set 11:24
KOL.M18.EJun 2018 (E)9.69609.69609.69609.6960-0.0315-0.32%set 15:23
KOL.U18.ESep 2018 (E)9.7319.7319.7319.731-0.031-0.32%set 15:23
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
MarketContractOpenHighLowLastChangePctTime
KRK.H18.EMar 2018 (E)10.000010.06009.998510.0455+0.0325+0.32%set 10:15
KRK.M18.EJun 2018 (E)10.042510.042510.042510.0425+0.0325+0.32%set 15:23
KRK.U18.ESep 2018 (E)10.041510.041510.041510.0415+0.0325+0.32%set 15:23
HUNGARIAN FORINT (NYBOT:VU)
MarketContractOpenHighLowLastChangePctTime
VU.H18.EMar 2018 (E)253.75254.42253.55254.35+0.71+0.28%set 15:23
VU.M18.EJun 2018 (E)252.805252.805252.805252.805+0.700+0.28%set 15:23
VU.U18.ESep 2018 (E)251.270251.270251.270251.270+0.695+0.28%set 15:23
ISRAELI SHEKEL/$ (NYBOT:ILS)
MarketContractOpenHighLowLastChangePctTime
ILS.H18.EMar 2018 (E)0.2862500.2862750.2862500.287120+0.000540+0.19%set 15:23
ILS.M18.EJun 2018 (E)0.288550.288550.288550.28855+0.00052+0.18%set 15:23
ILS.U18.ESep 2018 (E)0.290150.290150.290150.29015+0.00051+0.18%set 15:23
JAPANESE YEN/$ (NEW) (NYBOT:KSN)
MarketContractOpenHighLowLastChangePctTime
KSN.H18.EMar 2018 (E)0.0090220.0090240.0090120.009381-0.000009-0.10%set 15:23
KSN.M18.EJun 2018 (E)0.0094400.0094400.0094400.009440-0.000009-0.10%set 15:23
KSN.U18.ESep 2018 (E)0.0095060.0095060.0095060.009506-0.000009-0.09%set 15:23
MSCI PAN EURO INDEX (MINI) (NYBOT:MPP)
MarketContractOpenHighLowLastChangePctTime
MPP.H18.EMar 2018 (E)1182.11182.11182.11182.1+2.4+0.20%set 16:18
MPP.M18.EJun 2018 (E)1182.11182.11182.11182.1+2.4+0.20%set 16:18
MPP.U18.ESep 2018 (E)1182.11182.11182.11182.1+2.4+0.20%set 16:18
NEW ZEALAND $/YEN (NYBOT:ZJ)
MarketContractOpenHighLowLastChangePctTime
ZJ.H18.EMar 2018 (E)78.59078.59078.59077.795-0.415-0.53%set 15:23
ZJ.M18.EJun 2018 (E)77.2877.2877.2877.28-0.41-0.53%set 15:23
ZJ.U18.ESep 2018 (E)76.74576.74576.74576.745-0.420-0.54%set 15:23
NORWEGIAN KRONE (NYBOT:NT)
MarketContractOpenHighLowLastChangePctTime
NT.H18.EMar 2018 (E)7.85207.85207.84207.8456-0.0031-0.04%set 15:23
NT.M18.EJun 2018 (E)7.821057.821057.821057.82105-0.00305-0.04%set 15:23
NT.U18.ESep 2018 (E)7.793007.793007.793007.79300-0.00305-0.04%set 15:23
NORWEGIAN KRONE/SWEDISH KRONA (NYBOT:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.H18.EMar 2018 (E)1.021651.021651.021651.04000+0.00700+0.68%set 15:23
NJ.M18.EJun 2018 (E)1.03551.03551.03551.0355+0.0065+0.63%set 15:23
NJ.U18.ESep 2018 (E)1.03201.03201.03201.0320+0.0065+0.63%set 15:23
POLISH ZLOTY/$ (NYBOT:PLN)
MarketContractOpenHighLowLastChangePctTime
PLN.H18.EMar 2018 (E)0.294150.294150.293950.29474-0.00014-0.05%set 15:23
PLN.M18.EJun 2018 (E)0.295380.295380.295380.29538-0.00014-0.05%set 15:23
PLN.U18.ESep 2018 (E)0.296000.296000.296000.29600-0.00016-0.05%set 15:23
POLISH ZLOTY/EURO (NYBOT:PLE)
MarketContractOpenHighLowLastChangePctTime
PLE.H18.EMar 2018 (E)0.238950.239000.238950.23936+0.00058+0.24%set 02:54
PLE.M18.EJun 2018 (E)0.238260.238260.238260.23826+0.00056+0.24%set 15:23
PLE.U18.ESep 2018 (E)0.237060.237060.237060.23706+0.00054+0.23%set 15:23
RUBLE-$ (NYBOT:KRU)
MarketContractOpenHighLowLastChangePctTime
KRU.H18.EMar 2018 (E)0.0177250.0177250.0177250.017725+0.000070+0.40%set 15:23
KRU.J18.EApr 2018 (E)0.017660.017660.017660.01766+0.00007+0.40%set 15:23
KRU.K18.EMay 2018 (E)0.0176100.0176100.0176100.017610+0.000075+0.43%set 15:23
SOUTH AFRICAN RAND (NYBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.H18.EMar 2018 (E)11.7200011.7200011.6825011.59075-0.12225-1.04%set 15:23
ZR.M18.EJun 2018 (E)11.73711.73711.73711.737-0.122-1.03%set 15:23
ZR.U18.ESep 2018 (E)11.8730011.8730011.8730011.87300-0.12825-1.07%set 15:23
STERLING/NORWAY KRONE (NYBOT:PK)
MarketContractOpenHighLowLastChangePctTime
PK.H18.EMar 2018 (E)11.0672511.0672511.0672510.96975+0.00600+0.05%set 15:23
PK.M18.EJun 2018 (E)10.978510.978510.978510.9785+0.0060+0.05%set 15:23
PK.U18.ESep 2018 (E)10.9812510.9812510.9812510.98125+0.00450+0.04%set 15:23
SWEDISH KRONA (NYBOT:KX)
MarketContractOpenHighLowLastChangePctTime
KX.H18.EMar 2018 (E)8.051508.083008.051508.15795+0.04960+0.61%set 15:23
KX.M18.EJun 2018 (E)8.100458.100458.100458.10045+0.04890+0.61%set 15:23
KX.U18.ESep 2018 (E)8.041808.041808.041808.04180+0.04885+0.61%set 15:23
SWISS FRANC/JAPANESE YEN (NEW) (NYBOT:KZY)
MarketContractOpenHighLowLastChangePctTime
KZY.H18.EMar 2018 (E)114.760114.910114.760114.030-0.295-0.26%set 15:23
KZY.M18.EJun 2018 (E)114.205114.205114.205114.205-0.295-0.26%set 15:23
KZY.U18.ESep 2018 (E)114.355114.355114.355114.355-0.300-0.26%set 15:23
TURKISH LIRA/EURO (NYBOT:ETR)
MarketContractOpenHighLowLastChangePctTime
ETR.H18.EMar 2018 (E)0.212500.212500.211900.21303+0.00055+0.26%set 15:23
ETR.M18.EJun 2018 (E)0.206130.206130.206130.20613+0.00054+0.26%set 15:23
ETR.U18.ESep 2018 (E)0.199390.199390.199390.19939+0.00050+0.25%set 15:23
U.S $ INDEX (NYBOT:DX)
MarketContractOpenHighLowLastChangePctTime
DX.H18.EMar 2018 (E)89.70589.99089.69089.795+0.139+0.16%16:59
DX.M18.EJun 2018 (E)89.32089.60089.30089.410+0.134+0.15%16:59
DX.U18.ESep 2018 (E)89.09589.16089.00089.063+0.157+0.18%set 10:04
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYBOT:CC)
MarketContractOpenHighLowLastChangePctTime
CC.H18.EMar 2018 (E)2149216921492204+48+2.23%set 11:59
CC.K18.EMay 2018 (E)2152220521502205+59+2.75%13:29
CC.N18.EJul 2018 (E)2183222821792228+54+2.49%13:29
COFFEE (NYBOT:KC)
MarketContractOpenHighLowLastChangePctTime
KC.H18.EMar 2018 (E)119.80121.00118.90119.45-0.15-0.13%set 13:02
KC.K18.EMay 2018 (E)120.9122.8120.6121.0+0.1+0.08%set 13:29
KC.N18.EJul 2018 (E)123.20124.80122.70123.15+0.15+0.12%set 13:29
COTTON #2 (NYBOT:CT)
MarketContractOpenHighLowLastChangePctTime
CT.H18.EMar 2018 (E)80.7581.5080.2581.45+0.91+1.13%set 10:53
CT.K18.EMay 2018 (E)79.3781.4279.3781.34+1.87+2.35%set 14:19
CT.N18.EJul 2018 (E)80.3882.1380.3182.07+1.66+2.06%set 14:16
COTTON #2 (TAS) (NYBOT:CTT)
MarketContractOpenHighLowLastChangePctTime
CTT.H18.EMar 2018 (E)0.010.020.010.00-0.01-100.00%set 13:00
CTT.K18.EMay 2018 (E)0.010.050.010.01-0.01-100.00%13:00
CTT.N18:Z18.EJul 2018/Dec 2018 Spread0.010.010.010.000.000.00%set 12:05
ORANGE JUICE-A (NYBOT:OJ)
MarketContractOpenHighLowLastChangePctTime
OJ.H18.EMar 2018 (E)145.80148.60145.65148.15+2.00+1.36%set 13:44
OJ.K18.EMay 2018 (E)145.05146.75144.75145.35+1.05+0.72%set 13:43
OJ.N18.EJul 2018 (E)145.65146.75144.75145.25+0.60+0.41%set 12:54
ORANGE JUICE-A (TAS) (NYBOT:OJT)
MarketContractOpenHighLowLastChangePctTime
SUGAR #11 WORLD (NYBOT:SB)
MarketContractOpenHighLowLastChangePctTime
SB.H18.EMar 2018 (E)13.7113.7713.5913.68-0.03-0.22%set 12:59
SB.K18.EMay 2018 (E)13.5813.5913.4213.46-0.12-0.89%set 12:59
SB.N18.EJul 2018 (E)13.6613.6813.5413.57-0.10-0.73%set 12:56
SUGAR #16 (NYBOT:SF)
MarketContractOpenHighLowLastChangePctTime
SF.K18.EMay 2018 (E)25.5125.5125.5025.49-0.11-0.43%set 13:09
SF.N18.EJul 2018 (E)26.5126.5126.5026.24-0.01-0.04%set 13:09
SF.U18.ESep 2018 (E)26.6026.6026.6026.62-0.05-0.19%set 09:26
Indexes
View all months of INO Indexes
MSCI ACWI NTR INDEX (MINI) (NYBOT:MMW)
MarketContractOpenHighLowLastChangePctTime
MMW.H18.EMar 2018 (E)252.150252.150252.150252.150+2.725+1.09%set 16:18
MMW.M18.EJun 2018 (E)253.225253.225253.225253.225+2.725+1.09%set 16:18
MMW.U18.ESep 2018 (E)254.50254.50254.50254.50+2.75+1.09%set 16:18
MSCI EAFE INDEX (MINI) (NYBOT:MFS)
MarketContractOpenHighLowLastChangePctTime
MFS.H18.EMar 2018 (E)2063.02073.02057.92071.6+18.7+0.91%set 15:59
MFS.M18.EJun 2018 (E)2051.82051.82051.82051.8+18.7+0.92%set 16:18
MFS.U18.ESep 2018 (E)2052.62052.62052.62052.6+18.7+0.92%set 16:18
MSCI EM ASIA NTR INDEX (MINI) (NYBOT:ASN)
MarketContractOpenHighLowLastChangePctTime
ASN.H18.EMar 2018 (E)607.0607.0607.0607.0+8.8+1.47%set 16:18
ASN.M18.EJun 2018 (E)609.6609.6609.6609.6+8.8+1.46%set 16:18
ASN.U18.ESep 2018 (E)612.7612.7612.7612.7+8.9+1.47%set 16:18
NYSE FANG+ INDEX (NYBOT:FNG)
MarketContractOpenHighLowLastChangePctTime
FNG.H18.EMar 2018 (E)2623.72655.32623.72657.8+45.8+1.75%set 15:49
FNG.M18.EJun 2018 (E)2667.92667.92667.92667.9+46.0+1.75%set 16:20
FNG.U18.ESep 2018 (E)2680.42680.42680.42680.4+46.3+1.76%set 16:20
RUSSELL 1000 (MINI) (NYBOT:RF)
MarketContractOpenHighLowLastChangePctTime
RF.H18.EMar 2018 (E)1504.21518.21502.21521.0+20.3+1.36%set 15:51
RF.M18.EJun 2018 (E)1523.01523.01523.01523.0+20.3+1.35%set 16:36
RF.H18:M18.EMar 2018/Jun 2018 Spread222200.00%set 16:36
RUSSELL 1000 VALUE INDEX MINI (NYBOT:RV)
MarketContractOpenHighLowLastChangePctTime
RV.H18.EMar 2018 (E)1210.01219.41209.51221.1+17.9+1.49%set 15:49
RV.M18.EJun 2018 (E)1222.11222.11222.11222.1+17.9+1.49%set 16:36
RV.H18:M18.EMar 2018/Jun 2018 Spread111100.00%set 16:36
RUSSELL 2000 (MINI) (NYBOT:TF)
MarketContractOpenHighLowLastChangePctTime
TF.H18.EMar 2018 (E)1539.91551.91530.41549.3+13.2+0.86%16:59
TF.M18.EJun 2018 (E)1538.01538.01538.01552.9+14.8+0.96%set 16:36
TF.H18:M18.EMar 2018/Jun 2018 Spread0.70.70.72.00.00.00%set 16:36
Metals
View all months of INO Metals
1000 OZ MINI SILVER (NYBOT:YI)
MarketContractOpenHighLowLastChangePctTime
YI.G18.EFeb 2018 (E)16.47616.47616.47616.476-0.103-0.62%set 14:09
YI.H18.EMar 2018 (E)16.54316.56016.42716.453-0.134-0.81%16:58
YI.J18.EApr 2018 (E)16.51116.51116.51116.511-0.103-0.62%set 14:09
GOLD (MINI) (NYBOT:YG)
MarketContractOpenHighLowLastChangePctTime
YG.G18.EFeb 2018 (E)1329.21329.51329.21328.2-2.4-0.18%set 14:09
YG.H18.EMar 2018 (E)1327.91327.91327.91327.9-2.5-0.19%set 14:09
YG.J18.EApr 2018 (E)1330.01331.31325.61328.5-4.2-0.32%16:48
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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