S&P 500
2809.55
+11.12 +0.40%
Dow Indu
25119.89
+55.53 +0.22%
Nasdaq
7856.70
+50.98 +0.65%
Crude Oil
66.79
-0.37 -0.55%
Gold
1223.295
-5.250 -0.43%
Euro
1.162935
-0.002785 -0.24%
US Dollar
95.307
+0.322 +0.34%
Strong

IntercontinentalExchange/NY Board (NYBOT)

Currencies
View all months of INO Currencies
AUSTRALIAN $/NZ $ (NYBOT:AR)
MarketContractOpenHighLowLastChangePctTime
AR.U18.ESep 2018 (E)1.08711.08711.08711.0895-0.0061-0.56%set 15:26
AR.Z18.EDec 2018 (E)1.08931.08931.08931.0893-0.0060-0.55%set 15:26
AR.H19.EMar 2019 (E)1.08921.08921.08921.0892-0.0058-0.53%set 15:26
BRITISH POUND/$ (SMALL) (NYBOT:MP)
MarketContractOpenHighLowLastChangePctTime
MP.U18.ESep 2018 (E)1.31401.31401.30661.3071-0.0085-0.65%06:13
MP.Z18.EDec 2018 (E)1.3211.3211.3211.321-0.011-0.83%set 15:26
MP.H19.EMar 2019 (E)1.32711.32711.32711.3271-0.0110-0.83%set 15:26
BRITISH POUND/JAPANESE YEN (NYBOT:SY)
MarketContractOpenHighLowLastChangePctTime
SY.U18.ESep 2018 (E)147.42147.52147.42147.85-0.50-0.34%set 15:26
SY.Z18.EDec 2018 (E)147.46147.46147.46147.46-0.48-0.33%set 15:26
SY.H19.EMar 2019 (E)146.98146.98146.98146.98-0.48-0.33%set 15:26
CANADIAN $/$ (NEW) (NYBOT:KSV)
MarketContractOpenHighLowLastChangePctTime
KSV.U18.ESep 2018 (E)0.756400.756400.756400.75640-0.00245-0.32%02:14
KSV.Z18.EDec 2018 (E)0.760100.760100.760100.76010-0.00265-0.35%set 15:26
KSV.H19.EMar 2019 (E)0.76130.76130.76130.7613-0.0026-0.34%set 15:26
CZECH KORUNA (NYBOT:VC)
MarketContractOpenHighLowLastChangePctTime
VC.U18.ESep 2018 (E)21.969521.969521.969522.1190+0.0925+0.42%set 15:26
VC.Z18.EDec 2018 (E)21.996521.996521.996521.9965+0.0955+0.43%set 15:26
VC.H19.EMar 2019 (E)21.892521.892521.892521.8925+0.0995+0.45%set 15:26
EURO/$ (NEW) (NYBOT:KEO)
MarketContractOpenHighLowLastChangePctTime
KEO.U18.ESep 2018 (E)1.170651.170701.167801.16780-0.00380-0.32%06:11
KEO.Z18.EDec 2018 (E)1.18011.18011.18011.1801-0.0051-0.43%set 15:26
KEO.H19.EMar 2019 (E)1.189551.189551.189551.18955-0.00510-0.43%set 15:26
EURO/AUSTRALIAN $ (NEW) (NYBOT:KRA)
MarketContractOpenHighLowLastChangePctTime
KRA.U18.ESep 2018 (E)1.58221.58431.58221.5856-0.0013-0.08%set 15:26
KRA.Z18.EDec 2018 (E)1.59671.59671.59671.5967-0.0015-0.09%set 15:26
KRA.H19.EMar 2019 (E)1.60821.60821.60821.6082-0.0016-0.10%set 15:26
EURO/HUNGARIAN FORINT (NYBOT:HR)
MarketContractOpenHighLowLastChangePctTime
HR.U18.ESep 2018 (E)324.23324.23324.23324.23+0.27+0.08%02:59
HR.Z18.EDec 2018 (E)324.36324.36324.36324.36+0.57+0.18%set 15:26
HR.H19.EMar 2019 (E)325.205325.205325.205325.205+0.510+0.16%set 15:26
EURO/JAPANESE YEN (NEW) (NYBOT:KEJ)
MarketContractOpenHighLowLastChangePctTime
KEJ.U18.ESep 2018 (E)131.68131.68131.68131.67+0.09+0.07%set 15:26
KEJ.Z18.EDec 2018 (E)131.73131.73131.73131.73+0.09+0.07%set 15:26
KEJ.H19.EMar 2019 (E)131.75131.75131.75131.75+0.10+0.08%set 15:26
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
MarketContractOpenHighLowLastChangePctTime
KOL.U18.ESep 2018 (E)9.52109.52909.52109.5290+0.0115+0.12%04:16
KOL.Z18.EDec 2018 (E)9.55259.55259.55259.5525+0.0075+0.08%set 15:26
KOL.H19.EMar 2019 (E)9.59309.59309.59309.5930+0.0065+0.07%set 15:26
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
MarketContractOpenHighLowLastChangePctTime
KRK.U18.ESep 2018 (E)10.299010.299510.297010.2995+0.00050.00%05:16
KRK.Z18.EDec 2018 (E)10.29610.29610.29610.296-0.039-0.38%set 15:26
KRK.H19.EMar 2019 (E)10.29910.29910.29910.299-0.040-0.39%set 15:26
EURO/SWISS FRANC (NEW) (NYBOT:KRZ)
MarketContractOpenHighLowLastChangePctTime
KRZ.U18.ESep 2018 (E)1.16391.16391.16231.1623-0.0025-0.21%05:43
KRZ.Z18.EDec 2018 (E)1.16351.16351.16351.1635-0.0019-0.16%set 15:26
KRZ.H19.EMar 2019 (E)1.16241.16241.16241.1624-0.0017-0.15%set 15:26
HUNGARIAN FORINT (NYBOT:VU)
MarketContractOpenHighLowLastChangePctTime
VU.U18.ESep 2018 (E)274.79274.79273.88276.52+1.72+0.62%set 15:26
VU.Z18.EDec 2018 (E)274.860274.860274.860274.860+1.665+0.61%set 15:26
VU.H19.EMar 2019 (E)273.39273.39273.39273.39+1.59+0.58%set 15:26
ISRAELI SHEKEL/$ (NYBOT:ILS)
MarketContractOpenHighLowLastChangePctTime
ILS.U18.ESep 2018 (E)0.2756000.2757250.2756000.276200-0.000670-0.24%set 15:26
ILS.Z18.EDec 2018 (E)0.278090.278090.278090.27809-0.00066-0.24%set 15:26
ILS.H19.EMar 2019 (E)0.280030.280030.280030.28003-0.00067-0.24%set 15:26
JAPANESE YEN/$ (NEW) (NYBOT:KSN)
MarketContractOpenHighLowLastChangePctTime
KSN.U18.ESep 2018 (E)0.0088800.0088800.0088800.008880-0.000017-0.19%04:03
KSN.Z18.EDec 2018 (E)0.0089580.0089580.0089580.008958-0.000045-0.50%set 15:26
KSN.H19.EMar 2019 (E)0.0090290.0090290.0090290.009029-0.000045-0.50%set 15:26
MSCI PAN EURO INDEX (MINI) (NYBOT:MPP)
MarketContractOpenHighLowLastChangePctTime
MPP.U18.ESep 2018 (E)1190.91190.91190.91190.9+1.4+0.12%set 16:14
MPP.Z18.EDec 2018 (E)1190.91190.91190.91190.9+1.4+0.12%set 16:14
MPP.H19.EMar 2019 (E)1190.91190.91190.91190.9+1.4+0.12%set 16:14
NEW ZEALAND $/YEN (NYBOT:ZJ)
MarketContractOpenHighLowLastChangePctTime
ZJ.U18.ESep 2018 (E)76.32576.32576.32576.220+0.535+0.70%set 15:26
ZJ.Z18.EDec 2018 (E)75.74075.74075.74075.740+0.535+0.71%set 15:26
ZJ.H19.EMar 2019 (E)75.21575.21575.21575.215+0.535+0.71%set 15:26
NORWEGIAN KRONE (NYBOT:NT)
MarketContractOpenHighLowLastChangePctTime
NT.U18.ESep 2018 (E)8.15208.15208.15208.1520+0.0285+0.35%01:35
NT.Z18.EDec 2018 (E)8.094558.094558.094558.09455+0.04105+0.51%set 15:26
NT.H19.EMar 2019 (E)8.06458.06458.06458.0645+0.0401+0.50%set 15:26
NORWEGIAN KRONE/SWEDISH KRONA (NYBOT:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.U18.ESep 2018 (E)1.090851.092001.090851.08200-0.00500-0.46%set 15:26
NJ.Z18.EDec 2018 (E)1.0781.0781.0781.078-0.005-0.46%set 15:26
NJ.H19.EMar 2019 (E)1.07351.07351.07351.0735-0.0050-0.47%set 15:26
POLISH ZLOTY/$ (NYBOT:PLN)
MarketContractOpenHighLowLastChangePctTime
PLN.U18.ESep 2018 (E)0.271900.272450.271800.27162-0.00092-0.34%set 15:26
PLN.Z18.EDec 2018 (E)0.272200.272200.272200.27220-0.00094-0.35%set 15:26
PLN.H19.EMar 2019 (E)0.272840.272840.272840.27284-0.00094-0.34%set 15:26
POLISH ZLOTY/EURO (NYBOT:PLE)
MarketContractOpenHighLowLastChangePctTime
PLE.U18.ESep 2018 (E)0.231700.232200.231650.23184+0.00022+0.09%set 15:26
PLE.Z18.EDec 2018 (E)0.230660.230660.230660.23066+0.00020+0.09%set 15:26
PLE.H19.EMar 2019 (E)0.229360.229360.229360.22936+0.00018+0.08%set 15:26
STERLING/NORWAY KRONE (NYBOT:PK)
MarketContractOpenHighLowLastChangePctTime
PK.U18.ESep 2018 (E)10.7510010.7510010.7402510.68725-0.03450-0.32%set 15:26
PK.Z18.EDec 2018 (E)10.6930010.6930010.6930010.69300-0.03425-0.32%set 15:26
PK.H19.EMar 2019 (E)10.702510.702510.702510.7025-0.0350-0.33%set 15:26
SWEDISH KRONA (NYBOT:KX)
MarketContractOpenHighLowLastChangePctTime
KX.U18.ESep 2018 (E)8.812508.834008.812508.83300+0.04255+0.48%04:29
KX.Z18.EDec 2018 (E)8.72458.72458.72458.7245+0.0046+0.05%set 15:26
KX.H19.EMar 2019 (E)8.658008.658008.658008.65800+0.00375+0.04%set 15:26
SWISS FRANC/JAPANESE YEN (NEW) (NYBOT:KZY)
MarketContractOpenHighLowLastChangePctTime
KZY.U18.ESep 2018 (E)113.220113.220113.220113.035+0.250+0.22%set 15:26
KZY.Z18.EDec 2018 (E)113.220113.220113.220113.220+0.265+0.23%set 15:26
KZY.H19.EMar 2019 (E)113.345113.345113.345113.345+0.260+0.23%set 15:26
TURKISH LIRA/EURO (NYBOT:ETR)
MarketContractOpenHighLowLastChangePctTime
ETR.U18.ESep 2018 (E)0.170000.170750.169950.17309+0.00256+1.50%set 15:26
ETR.Z18.EDec 2018 (E)0.164920.164920.164920.16492+0.00264+1.60%set 15:26
ETR.H19.EMar 2019 (E)0.156990.156990.156990.15699+0.00265+1.69%set 15:26
U.S $ INDEX (NYBOT:DX)
MarketContractOpenHighLowLastChangePctTime
DX.U18.ESep 2018 (E)94.80095.16094.72095.080+0.376+0.40%06:41
DX.Z18.EDec 2018 (E)94.40594.67594.33594.600+0.316+0.34%05:10
DX.H19.EMar 2019 (E)93.83594.20093.83594.200+0.376+0.40%04:33
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYBOT:CC)
MarketContractOpenHighLowLastChangePctTime
CC.N18.EJul 2018 (E)2489249124892410-107-4.44%set 12:05
CC.U18.ESep 2018 (E)2397239723762377-18-0.75%06:38
CC.Z18.EDec 2018 (E)2421242124012402-16-0.66%06:40
COFFEE (NYBOT:KC)
MarketContractOpenHighLowLastChangePctTime
KC.N18.EJul 2018 (E)106.55106.55106.55105.70-1.75-1.64%set 13:32
KC.U18.ESep 2018 (E)108.85109.20107.80108.55-0.70-0.64%06:41
KC.Z18.EDec 2018 (E)112.60112.60111.35112.05-0.70-0.62%06:40
COTTON #2 (NYBOT:CT)
MarketContractOpenHighLowLastChangePctTime
CT.V18.EOct 2018 (E)88.8088.8188.8088.81-0.39-0.44%03:37
CT.Z18.EDec 2018 (E)88.2888.4888.0088.24-0.10-0.11%06:34
CT.H19.EMar 2019 (E)88.1088.2887.8188.04-0.13-0.15%06:34
COTTON #2 (TAS) (NYBOT:CTT)
MarketContractOpenHighLowLastChangePctTime
CTT.Z18.EDec 2018 (E)0.010.01-0.01-0.01-0.060.00%14:14
CTT.H19.EMar 2019 (E)0.010.010.010.01-0.04-400.00%14:12
CTT.Z18:H19.EDec 2018/Mar 2019 Spread0.030.220.030.00-0.22-733.33%set 14:30
ORANGE JUICE-A (NYBOT:OJ)
MarketContractOpenHighLowLastChangePctTime
OJ.U18.ESep 2018 (E)170.85171.70170.25171.30+0.50+0.29%set 13:37
OJ.X18.ENov 2018 (E)170.75171.65170.30171.20+0.25+0.15%set 13:37
OJ.F19.EJan 2019 (E)170.65171.10170.65170.70+0.50+0.29%set 13:37
ORANGE JUICE-A (TAS) (NYBOT:OJT)
MarketContractOpenHighLowLastChangePctTime
SUGAR #11 WORLD (NYBOT:SB)
MarketContractOpenHighLowLastChangePctTime
SB.V18.EOct 2018 (E)11.0911.1211.0611.07-0.06-0.54%06:40
SB.H19.EMar 2019 (E)11.8211.8211.7511.77-0.06-0.51%06:40
SB.K19.EMay 2019 (E)11.9311.9411.8811.89-0.06-0.50%06:39
SUGAR #16 (NYBOT:SF)
MarketContractOpenHighLowLastChangePctTime
SF.U18.ESep 2018 (E)25.0625.0625.0625.06-0.51-2.04%set 13:33
SF.X18.ENov 2018 (E)26.0526.0526.0025.52-0.42-1.65%set 13:33
SF.F19.EJan 2019 (E)26.0026.0026.0025.91-0.05-0.19%set 13:33
Indexes
View all months of INO Indexes
MSCI ACWI NTR INDEX (MINI) (NYBOT:MMW)
MarketContractOpenHighLowLastChangePctTime
MMW.U18.ESep 2018 (E)249.2249.2249.2250.3+0.4+0.16%set 16:14
MMW.Z18.EDec 2018 (E)250.3250.3250.3250.3+0.4+0.16%set 16:14
MMW.H19.EMar 2019 (E)250.3250.3250.3250.3+0.4+0.16%set 16:14
MSCI EAFE INDEX (MINI) (NYBOT:MFS)
MarketContractOpenHighLowLastChangePctTime
MFS.U18.ESep 2018 (E)1976.51977.11972.01972.0-7.4-0.37%04:40
MFS.Z18.EDec 2018 (E)1982.41982.41982.41982.4+2.8+0.14%set 16:14
MFS.H19.EMar 2019 (E)1985.01985.01985.01985.0+2.8+0.14%set 16:14
MSCI EM ASIA NTR INDEX (MINI) (NYBOT:ASN)
MarketContractOpenHighLowLastChangePctTime
ASN.U18.ESep 2018 (E)552.6552.6552.6552.6-1.7-0.31%set 16:14
ASN.Z18.EDec 2018 (E)552.6552.6552.6552.6-1.7-0.31%set 16:14
ASN.H19.EMar 2019 (E)552.6552.6552.6552.6-1.7-0.31%set 16:14
Metals
View all months of INO Metals
1000 OZ MINI SILVER (NYBOT:YI)
MarketContractOpenHighLowLastChangePctTime
YI.N18.EJul 2018 (E)15.70815.70815.70815.546-0.189-1.22%set 14:22
YI.Q18.EAug 2018 (E)16.22416.30016.22415.577-0.195-1.25%set 14:22
YI.U18.ESep 2018 (E)15.62515.62515.37815.470-0.147-0.94%06:04
GOLD (MINI) (NYBOT:YG)
MarketContractOpenHighLowLastChangePctTime
YG.N18.EJul 2018 (E)1225.71225.71225.71225.7-12.4-1.01%set 14:22
YG.Q18.EAug 2018 (E)1224.71227.01219.51220.8-6.5-0.53%06:28
YG.U18.ESep 2018 (E)1229.91229.91229.91229.9-12.3-1.00%set 14:22
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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