S&P 500
2387.45
-1.16 -0.05%
Dow Indu
20975.09
-21.03 -0.10%
Nasdaq
6025.79
+0.30 0.00%
Crude Oil
49.12
-0.50 -1.02%
Gold
1264.540
-2.155 -0.17%
Euro
1.091250
-0.000290 -0.03%
US Dollar
98.909
-0.073 -0.07%
Weak

IntercontinentalExchange/NY Board (NYBOT)

Currencies
View all months of INO Currencies
AUSTRALIAN $/NZ $ (NYBOT:AR)
MarketContractOpenHighLowLastChangePctTime
AR.M17.EJun 2017 (E)1.08381.08381.08241.0856+0.0003+0.03%set 15:20
AR.U17.ESep 2017 (E)1.08631.08631.08631.0863+0.0004+0.04%set 15:20
AR.Z17.EDec 2017 (E)1.08721.08721.08721.0872+0.0001+0.01%set 15:20
BRITISH POUND/SWISS FRANC (NYBOT:SS)
MarketContractOpenHighLowLastChangePctTime
SS.M17.EJun 2017 (E)1.257501.271001.254151.27450+0.00270+0.21%set 15:20
SS.U17.ESep 2017 (E)1.27031.27031.27031.2703+0.0028+0.22%set 15:20
SS.Z17.EDec 2017 (E)1.26591.26591.26591.2659+0.0029+0.23%set 15:20
BRITISH POUND/US$ (SMALL) (NYBOT:MP)
MarketContractOpenHighLowLastChangePctTime
MP.M17.EJun 2017 (E)1.29141.29281.29081.2906+0.0044+0.34%set 04:39
MP.U17.ESep 2017 (E)1.28961.28961.28961.2896+0.0014+0.11%set 15:20
MP.Z17.EDec 2017 (E)1.29341.29341.29341.2934+0.0015+0.12%set 15:20
CANADIAN $/$ (NEW) (NYBOT:KSV)
MarketContractOpenHighLowLastChangePctTime
KSV.M17.EJun 2017 (E)0.737950.738750.734950.73495-0.00210-0.29%set 15:20
KSV.U17.ESep 2017 (E)0.73610.73610.73610.7361-0.0021-0.29%set 15:20
KSV.Z17.EDec 2017 (E)0.737300.737300.737300.73730-0.00215-0.29%set 15:20
CZECH KORUNA (NYBOT:VC)
MarketContractOpenHighLowLastChangePctTime
VC.M17.EJun 2017 (E)24.93624.93624.93624.615+0.139+0.56%set 15:20
VC.U17.ESep 2017 (E)24.474024.474024.474024.4740+0.1445+0.59%set 15:20
VC.Z17.EDec 2017 (E)24.31324.31324.31324.313+0.143+0.59%set 15:20
EURO/$ (NEW) (NYBOT:KEO)
MarketContractOpenHighLowLastChangePctTime
KEO.M17.EJun 2017 (E)1.093851.094601.092551.09415+0.00160+0.15%04:39
KEO.U17.ESep 2017 (E)1.097751.097751.097751.09775-0.00420-0.38%set 15:20
KEO.Z17.EDec 2017 (E)1.103251.103251.103251.10325-0.00420-0.38%set 15:20
EURO/AUSTRALIAN $ (NEW) (NYBOT:KRA)
MarketContractOpenHighLowLastChangePctTime
KRA.M17.EJun 2017 (E)1.415951.423901.415951.46450+0.00780+0.53%set 15:20
KRA.U17.ESep 2017 (E)1.47351.47351.47351.4735+0.0079+0.54%set 15:20
KRA.Z17.EDec 2017 (E)1.48231.48231.48231.4823+0.0081+0.55%set 15:20
EURO/BRITISH POUND (NEW) (NYBOT:KGB)
MarketContractOpenHighLowLastChangePctTime
KGB.M17.EJun 2017 (E)0.846600.846600.846600.84945-0.00410-0.48%set 15:20
KGB.U17.ESep 2017 (E)0.851250.851250.851250.85125-0.00415-0.49%set 15:20
KGB.Z17.EDec 2017 (E)0.853000.853000.853000.85300-0.00425-0.50%set 15:20
EURO/CANADIAN $ (NEW) (NYBOT:KEP)
MarketContractOpenHighLowLastChangePctTime
KEP.M17.EJun 2017 (E)1.42621.42621.42621.4866-0.0014-0.09%set 15:20
KEP.U17.ESep 2017 (E)1.49131.49131.49131.4913-0.0015-0.10%set 15:20
KEP.Z17.EDec 2017 (E)1.49631.49631.49631.4963-0.0014-0.09%set 15:20
EURO/HUNGARIAN FORINT (NYBOT:HR)
MarketContractOpenHighLowLastChangePctTime
HR.M17.EJun 2017 (E)312.080313.385312.080313.030+0.900+0.29%set 15:20
HR.U17.ESep 2017 (E)313.42313.42313.42313.42+0.90+0.29%set 15:20
HR.Z17.EDec 2017 (E)313.795313.795313.795313.795+0.945+0.30%set 15:20
EURO/JAPANESE YEN (NEW) (NYBOT:KEJ)
MarketContractOpenHighLowLastChangePctTime
KEJ.M17.EJun 2017 (E)121.43121.55121.27121.45-0.13-0.11%set 15:20
KEJ.U17.ESep 2017 (E)121.51121.51121.51121.51-0.14-0.12%set 15:20
KEJ.Z17.EDec 2017 (E)121.51121.51121.51121.51-0.13-0.11%set 15:20
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
MarketContractOpenHighLowLastChangePctTime
KOL.M17.EJun 2017 (E)9.378509.387009.369759.37650-0.00200-0.02%set 15:20
KOL.U17.ESep 2017 (E)9.4099.4099.4099.409-0.002-0.02%set 15:20
KOL.Z17.EDec 2017 (E)9.44109.44109.44109.4410-0.0025-0.03%set 15:20
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
MarketContractOpenHighLowLastChangePctTime
KRK.M17.EJun 2017 (E)9.562509.595759.562509.59000+0.03550+0.37%03:31
KRK.U17.ESep 2017 (E)9.55159.55159.55159.5515-0.0305-0.32%set 15:20
KRK.Z17.EDec 2017 (E)9.54859.54859.54859.5485-0.0300-0.31%set 15:20
HUNGARIAN FORINT (NYBOT:VU)
MarketContractOpenHighLowLastChangePctTime
VU.M17.EJun 2017 (E)285.530287.360285.215286.515+1.925+0.67%set 15:20
VU.U17.ESep 2017 (E)285.520285.520285.520285.520+1.915+0.67%set 15:20
VU.Z17.EDec 2017 (E)284.43284.43284.43284.43+1.93+0.68%set 15:20
ISRAELI SHEKEL/$ (NYBOT:ILS)
MarketContractOpenHighLowLastChangePctTime
ILS.M17.EJun 2017 (E)0.2727750.2728000.2727050.275080-0.000160-0.06%set 15:20
ILS.U17.ESep 2017 (E)0.275990.275990.275990.27599-0.00020-0.07%set 15:20
ILS.Z17.EDec 2017 (E)0.277030.277030.277030.27703-0.00019-0.07%set 15:20
JAPANESE YEN/$ (NEW) (NYBOT:KSN)
MarketContractOpenHighLowLastChangePctTime
KSN.M17.EJun 2017 (E)0.0089750.0090260.0089750.008996+0.000005+0.06%set 15:20
KSN.U17.ESep 2017 (E)0.0090340.0090340.0090340.009034-0.000024-0.27%set 15:20
KSN.Z17.EDec 2017 (E)0.0090790.0090790.0090790.009079-0.000025-0.28%set 15:20
MEXICAN PESO/$ (NEW) (NYBOT:KMP)
MarketContractOpenHighLowLastChangePctTime
KMP.M17.EJun 2017 (E)0.051400.051400.051400.05159-0.00089-1.73%set 15:20
KMP.U17.ESep 2017 (E)0.050870.050870.050870.05087-0.00088-1.73%set 15:20
KMP.Z17.EDec 2017 (E)0.050170.050170.050170.05017-0.00088-1.75%set 15:20
MSCI PAN EURO INDEX (MINI) (NYBOT:MPP)
MarketContractOpenHighLowLastChangePctTime
MPP.M17.EJun 2017 (E)1216.11216.11216.11216.1+3.8+0.31%set 16:15
MPP.U17.ESep 2017 (E)1216.11216.11216.11216.1+3.8+0.31%set 16:15
MPP.Z17.EDec 2017 (E)1216.11216.11216.11216.1+3.8+0.31%set 16:15
NEW ZEALAND $/YEN (NYBOT:ZJ)
MarketContractOpenHighLowLastChangePctTime
ZJ.M17.EJun 2017 (E)79.11079.11079.11076.390-0.515-0.67%set 15:20
ZJ.U17.ESep 2017 (E)75.91575.91575.91575.915-0.520-0.68%set 15:20
ZJ.Z17.EDec 2017 (E)75.40075.40075.40075.400-0.495-0.66%set 15:20
NORWEGIAN KRONE (NYBOT:NT)
MarketContractOpenHighLowLastChangePctTime
NT.M17.EJun 2017 (E)8.55258.55618.55258.5822+0.0308+0.36%set 15:20
NT.U17.ESep 2017 (E)8.571208.571208.571208.57120+0.03075+0.36%set 15:20
NT.Z17.EDec 2017 (E)8.557258.557258.557258.55725+0.02990+0.35%set 15:20
NORWEGIAN KRONE/SWEDISH KRONA (NYBOT:NJ)
MarketContractOpenHighLowLastChangePctTime
NJ.M17.EJun 2017 (E)1.027251.027251.025801.01900-0.00300-0.29%set 15:20
NJ.U17.ESep 2017 (E)1.0151.0151.0151.015-0.003-0.30%set 15:20
NJ.Z17.EDec 2017 (E)1.01151.01151.01151.0115-0.0030-0.30%set 15:20
POLISH ZLOTY/$ (NYBOT:PLN)
MarketContractOpenHighLowLastChangePctTime
PLN.M17.EJun 2017 (E)0.259030.259030.257310.25768-0.00124-0.48%set 15:20
PLN.U17.ESep 2017 (E)0.257580.257580.257580.25758-0.00124-0.48%set 15:20
PLN.Z17.EDec 2017 (E)0.257520.257520.257520.25752-0.00124-0.48%set 15:20
POLISH ZLOTY/EURO (NYBOT:PLE)
MarketContractOpenHighLowLastChangePctTime
PLE.M17.EJun 2017 (E)0.236080.236080.235990.23586-0.00022-0.09%set 15:20
PLE.U17.ESep 2017 (E)0.234640.234640.234640.23464-0.00024-0.10%set 15:20
PLE.Z17.EDec 2017 (E)0.233420.233420.233420.23342-0.00024-0.10%set 15:20
RUBLE-$ (NYBOT:KRU)
MarketContractOpenHighLowLastChangePctTime
KRU.K17.EMay 2017 (E)0.0174450.0174450.0174450.017445-0.000310-1.78%set 15:20
KRU.M17.EJun 2017 (E)0.017320.017320.017320.01732-0.00031-1.79%set 15:20
KRU.N17.EJul 2017 (E)0.0172050.0172050.0172050.017205-0.000300-1.74%set 15:20
SOUTH AFRICAN RAND (NYBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.M17.EJun 2017 (E)13.1625013.4755013.1625013.41375+0.22550+1.68%set 15:20
ZR.U17.ESep 2017 (E)13.6192513.6192513.6192513.61925+0.23225+1.71%set 15:20
ZR.Z17.EDec 2017 (E)13.8217513.8217513.8217513.82175+0.23950+1.73%set 15:20
STERLING/NORWAY KRONE (NYBOT:PK)
MarketContractOpenHighLowLastChangePctTime
PK.M17.EJun 2017 (E)11.0545011.1325011.0545011.03850+0.05075+0.46%set 15:20
PK.U17.ESep 2017 (E)11.0535011.0535011.0535011.05350+0.05175+0.47%set 15:20
PK.Z17.EDec 2017 (E)11.068011.068011.068011.0680+0.0515+0.47%set 15:20
SWEDISH KRONA (NYBOT:KX)
MarketContractOpenHighLowLastChangePctTime
KX.M17.EJun 2017 (E)8.736658.790858.736608.79085+0.04575+0.52%04:41
KX.U17.ESep 2017 (E)8.700958.700958.700958.70095+0.00530+0.06%set 15:20
KX.Z17.EDec 2017 (E)8.6558.6558.6558.655+0.006+0.07%set 15:20
SWISS FRANC/JAPANESE YEN (NEW) (NYBOT:KZY)
MarketContractOpenHighLowLastChangePctTime
KZY.M17.EJun 2017 (E)112.185112.185112.185112.1850.0000.00%03:15
KZY.U17.ESep 2017 (E)112.375112.375112.375112.375+0.180+0.16%set 15:20
KZY.Z17.EDec 2017 (E)112.53112.53112.53112.53+0.18+0.16%set 15:20
TURKISH LIRA/$ (NYBOT:TRM)
TURKISH LIRA/EURO (NYBOT:ETR)
MarketContractOpenHighLowLastChangePctTime
ETR.M17.EJun 2017 (E)0.252320.252900.251940.25164+0.00097+0.38%set 15:20
ETR.U17.ESep 2017 (E)0.244170.244170.244170.24417+0.00091+0.37%set 15:20
ETR.Z17.EDec 2017 (E)0.237070.237070.237070.23707+0.00092+0.39%set 15:20
U.S $ INDEX (NYBOT:DX)
MarketContractOpenHighLowLastChangePctTime
DX.M17.EJun 2017 (E)98.85598.91598.71098.795-0.125-0.13%04:42
DX.U17.ESep 2017 (E)98.6998.7698.5998.59-0.17-0.17%03:04
DX.Z17.EDec 2017 (E)98.38098.76098.38098.585+0.262+0.27%set 15:07
Food and Fiber
View all months of INO Food and Fiber
COCOA (NYBOT:CC)
MarketContractOpenHighLowLastChangePctTime
CC.K17.EMay 2017 (E)1850185018501883+12+0.64%set 12:02
CC.N17.EJul 2017 (E)1843190018371875+14+0.75%set 12:02
CC.U17.ESep 2017 (E)1858190718441883+15+0.80%set 12:02
COCOA (TAS) (NYBOT:CCT)
COFFEE (NYBOT:KC)
MarketContractOpenHighLowLastChangePctTime
KC.K17.EMay 2017 (E)130.70130.70129.25128.15-1.75-1.35%set 13:33
KC.N17.EJul 2017 (E)130.75131.40130.40131.20+0.50+0.38%04:41
KC.U17.ESep 2017 (E)133.40133.75133.00133.65+0.55+0.41%04:40
COFFEE (TAS) (NYBOT:KCT)
MarketContractOpenHighLowLastChangePctTime
KCT.N17.EJul 2017 (E)0.050.050.050.00-0.05-100.00%set 13:33
COTTON #2 (NYBOT:CT)
MarketContractOpenHighLowLastChangePctTime
CT.K17.EMay 2017 (E)80.0080.3078.4880.69-0.02-0.02%set 14:23
CT.N17.EJul 2017 (E)79.3179.3678.9779.15-0.24-0.30%04:30
CT.V17.EOct 2017 (E)75.3575.8275.3076.62+0.52+0.68%set 14:23
COTTON #2 (TAS) (NYBOT:CTT)
MarketContractOpenHighLowLastChangePctTime
CTT.N17.EJul 2017 (E)0.010.010.010.00+0.02+200.00%set 14:23
CTT.Z17.EDec 2017 (E)0.010.010.010.00-0.05-500.00%set 14:23
ORANGE JUICE-A (NYBOT:OJ)
MarketContractOpenHighLowLastChangePctTime
OJ.K17.EMay 2017 (E)158.00161.00157.90160.75+2.70+1.68%set 13:53
OJ.N17.EJul 2017 (E)157.45160.00156.90159.75+2.85+1.78%set 13:53
OJ.U17.ESep 2017 (E)154.70156.95154.60156.85+2.35+1.50%set 13:53
ORANGE JUICE-A (TAS) (NYBOT:OJT)
MarketContractOpenHighLowLastChangePctTime
OJT.K17.EMay 2017 (E)0.150.150.150.00-0.15-100.00%set 13:53
ORANGE JUICE-B (NYBOT:OB)
PULP (NYBOT:P)
ROBUSTA COFFEE (NYBOT:RC)
SUGAR #11 (WORLD,TAS) (NYBOT:SBT)
SUGAR #11-WORLD (NYBOT:SB)
MarketContractOpenHighLowLastChangePctTime
SB.K17.EMay 2017 (E)15.4515.5315.4315.49+0.11+0.71%04:40
SB.N17.EJul 2017 (E)15.7015.7115.6115.68+0.11+0.70%04:40
SB.V17.EOct 2017 (E)15.9815.9815.9015.94+0.09+0.57%04:39
SUGAR #14-DOMESTIC (NYBOT:SE)
SUGAR #16 (NYBOT:SF)
MarketContractOpenHighLowLastChangePctTime
SF.N17.EJul 2017 (E)29.2029.2528.8028.26-0.13-0.46%set 13:10
SF.U17.ESep 2017 (E)28.8828.8828.8828.35-0.38-1.34%set 13:10
SF.X17.ENov 2017 (E)28.2528.2528.0127.60-0.20-0.73%set 13:10
WORLD COTTON (NYBOT:WCT)
Indexes
View all months of INO Indexes
MSCI ACWI NTR INDEX (MINI) (NYBOT:MMW)
MarketContractOpenHighLowLastChangePctTime
MMW.M17.EJun 2017 (E)216.450216.450216.450216.450+0.125+0.06%set 16:15
MMW.U17.ESep 2017 (E)217.05217.05217.05217.05+0.15+0.07%set 16:15
MMW.Z17.EDec 2017 (E)217.700217.700217.700217.700+0.125+0.06%set 16:15
MSCI EAFE INDEX (MINI) (NYBOT:MFS)
MarketContractOpenHighLowLastChangePctTime
MFS.M17.EJun 2017 (E)1827.51830.61827.51827.5+2.6+0.14%04:31
MFS.U17.ESep 2017 (E)1751.31752.51749.91823.8-6.2-0.34%set 16:15
MFS.Z17.EDec 2017 (E)1822.91822.91822.91822.9-6.2-0.34%set 16:15
MSCI EM ASIA NTR INDEX (MINI) (NYBOT:ASN)
MarketContractOpenHighLowLastChangePctTime
ASN.M17.EJun 2017 (E)476.3476.3476.3476.3+0.8+0.17%set 16:15
ASN.U17.ESep 2017 (E)477.5477.5477.5477.5+0.7+0.15%set 16:15
ASN.Z17.EDec 2017 (E)479.0479.0479.0479.0+0.8+0.17%set 16:15
MSCI EUROPE INDEX (NYBOT:MCE)
MSCI WORLD INDEX (MINI) (NYBOT:MWL)
MarketContractOpenHighLowLastChangePctTime
MWL.M17.EJun 2017 (E)1875.21879.81875.21875.1-3.1-0.16%set 16:15
MWL.U17.ESep 2017 (E)1873.41873.41873.41873.4-3.1-0.17%set 16:15
MWL.Z17.EDec 2017 (E)1872.71872.71872.71872.7-3.1-0.17%set 16:15
RUSSELL 1000 (MINI) (NYBOT:RF)
MarketContractOpenHighLowLastChangePctTime
RF.M17.EJun 2017 (E)1323.31328.71322.01322.8+0.3+0.02%set 16:37
RF.U17.ESep 2017 (E)1321.31321.31321.31321.3+0.3+0.02%set 16:37
RF.Z17.EDec 2017 (E)1319.81319.81319.81319.8+0.3+0.02%set 16:37
RUSSELL 1000 GROWTH INDEX MINI (NYBOT:RG)
MarketContractOpenHighLowLastChangePctTime
RG.M17.EJun 2017 (E)1163.61166.81163.21163.3+0.5+0.04%set 16:37
RG.U17.ESep 2017 (E)1161.31161.31161.31161.3+0.5+0.04%set 16:37
RG.Z17.EDec 2017 (E)1159.31159.31159.31159.3+0.5+0.04%set 16:37
RUSSELL 1000 VALUE INDEX MINI (NYBOT:RV)
MarketContractOpenHighLowLastChangePctTime
RV.M17.EJun 2017 (E)1133.91140.61133.91134.0-0.8-0.07%set 16:37
RV.U17.ESep 2017 (E)1131.51131.51131.51131.5-0.8-0.07%set 16:37
RV.Z17.EDec 2017 (E)1129.01129.01129.01129.0-0.8-0.07%set 16:37
RUSSELL 2000 (MINI) (NYBOT:TF)
MarketContractOpenHighLowLastChangePctTime
TF.M17.EJun 2017 (E)1418.21420.01416.91418.0+0.5+0.04%04:42
TF.U17.ESep 2017 (E)1410.01415.01410.01416.5+6.3+0.44%set 16:37
TF.Z17.EDec 2017 (E)1415.51415.51415.51415.5+6.3+0.45%set 16:37
RUSSELL 2000 TIC (MINI) (NYBOT:TFC)
Metals
View all months of INO Metals
1000 OZ MINI SILVER (NYBOT:YI)
MarketContractOpenHighLowLastChangePctTime
YI.J17.EApr 2017 (E)17.35317.35317.35317.353-0.228-1.31%set 14:09
YI.K17.EMay 2017 (E)17.39217.39217.39217.363+0.027+0.15%set 14:09
YI.M17.EJun 2017 (E)17.39817.39817.39817.398-0.226-1.30%set 14:09
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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