Saturday Jan 25, 2:25PM EST

IntercontinentalExchange (ICE)

Cryptocurrencies
View all months of INO Cryptocurrencies
BACKADJUSTED BAKKT BITCOIN (ICE:@BTM#C)
MarketContractOpenHighLowLastChangePctTime
@BTM#CCash8430.08580.08295.08540.0+90.0+1.07%17:06
BAKKT BITCOIN (ICE:@BTM)
MarketContractOpenHighLowLastChangePctTime
@BTM.G20Feb 20208430858082958540+90+1.07%17:06
@BTM.H20Mar 20208505.08642.58375.08620.0+115.0+1.35%16:19
@BTM.J20Apr 20208447.58670.08447.58670.0+110.0+1.29%11:26
Currencies
View all months of INO Currencies
AUSTRALIAN $/CANADIAN $ (ICE:@AS)
MarketContractOpenHighLowLastChangePctTime
@AS.H20Mar 20200.899050.899050.899050.89905+0.00005+0.01%01:56
@AS.M20Jun 20200.90250.90250.90250.90250.00000.00%00:00
@AS.U20Sep 20200.90440.90440.90440.90440.00000.00%00:00
AUSTRALIAN $/NZ $ (ICE:@AR)
MarketContractOpenHighLowLastChangePctTime
@AR.H20Mar 20201.04311.04311.03691.0369-0.0013-0.13%16:28
@AR.Z20Dec 20201.04051.04051.04051.04050.00000.00%00:00
@AR.H20-@AR.M20AUSTRALIAN $/NZ $ MAR 20/JUN 200.0010.0010.0010.0010.0000.00%00:00
AUSTRALIAN $/US $ (NEW) (ICE:@KAU)
MarketContractOpenHighLowLastChangePctTime
@KAU.H20Mar 20200.687450.688000.683800.68525+0.00005+0.01%15:24
@KAU.M20Jun 20200.68620.68620.68620.68620.00000.00%00:00
@KAU.U20Sep 20200.69180.69180.69180.69180.00000.00%00:00
BRITISH PD/JAPANESE YEN (ICE:@PY)
MarketContractOpenHighLowLastChangePctTime
@PY.H20Mar 2020143.42143.42142.70142.70-0.82-0.57%10:49
@PY.M20Jun 2020143.22143.22143.22143.220.000.00%00:00
@PY.U20Sep 2020142.6142.6142.6142.60.00.00%00:00
BRITISH POUND/SWISS FRANC (ICE:@BF)
MarketContractOpenHighLowLastChangePctTime
@BF.H20Mar 20201.27001.27011.27001.2701+0.0007+0.06%03:30
@BF.M20Jun 20201.26511.26511.26511.26510.00000.00%00:00
@BF.Z20Dec 20201.25581.25581.25581.25580.00000.00%00:00
EURO/AUSTRALIAN DOLLAR (NEW) (ICE:@KRA)
MarketContractOpenHighLowLastChangePctTime
@KRA.H20Mar 20201.61781.61821.61661.6182-0.0011-0.07%10:10
@KRA.M20Jun 20201.6251.6251.6251.6250.0000.00%00:00
@KRA.U20Sep 20201.63021.63021.63021.63020.00000.00%00:00
EURO/CZECH KORUNA (ICE:@EZ)
MarketContractOpenHighLowLastChangePctTime
@EZ.H20Mar 202025.180025.180025.180025.1800-0.0535-0.21%04:10
@EZ.M20Jun 202025.370525.370525.370525.37050.00000.00%00:00
@EZ.U20Sep 202025.519525.519525.519525.51950.00000.00%00:00
EURO/HUNGARIAN FORINT (ICE:@HRE)
MarketContractOpenHighLowLastChangePctTime
@HRE.H20Mar 2020336.42336.42336.42336.42-0.60-0.18%04:59
@HRE.U20Sep 2020338.27338.27338.27338.270.000.00%00:00
@HRE.Z20Dec 2020336.43336.43336.43336.430.000.00%00:00
EURO/JAPANESE YEN (NEW) (ICE:@KEJ)
MarketContractOpenHighLowLastChangePctTime
@KEJ.H20Mar 2020121.01121.01120.52120.52-0.62-0.51%13:53
@KEJ.U20Sep 202012212212212200.00%00:00
@KEJ.Z20Dec 2020122.11122.11122.11122.110.000.00%00:00
EURO/NORWEGIAN KRONE (NEW) (ICE:@KOL)
MarketContractOpenHighLowLastChangePctTime
@KOL.H20Mar 20209.967010.00259.958010.0020+0.0310+0.31%12:33
@KOL.M20Jun 202010.02610.02610.02610.0260.0000.00%00:00
@KOL.U20Sep 202010.08110.08110.08110.0810.0000.00%00:00
EURO/SWEDISH KRONA (NEW) (ICE:@KRK)
MarketContractOpenHighLowLastChangePctTime
@KRK.H20Mar 202010.547010.549010.547010.5490+0.0080+0.08%09:58
@KRK.M20Jun 202010.580510.580510.580510.58050.00000.00%00:00
@KRK.U20Sep 202010.58110.58110.58110.5810.0000.00%00:00
EURO/SWISS FRANC (NEW) (ICE:@KRZ)
MarketContractOpenHighLowLastChangePctTime
@KRZ.H20Mar 20201.071551.071551.069851.06990-0.00150-0.14%10:30
@KRZ.M20Jun 20201.07071.07071.07071.07070.00000.00%00:00
@KRZ.U20Sep 20201.06981.06981.06981.06980.00000.00%00:00
EURO/US DOLLAR (NEW) (ICE:@KEO)
MarketContractOpenHighLowLastChangePctTime
@KEO.H20Mar 20201.108601.109301.105451.10605-0.00285-0.26%16:55
@KEO.M20Jun 20201.11511.11511.11511.11510.00000.00%00:00
@KEO.U20Sep 20201.12111.12111.12111.12110.00000.00%00:00
ISRAELI SHEKEL/US DOLLAR (ICE:@ILS)
MarketContractOpenHighLowLastChangePctTime
@ILS.H20Mar 20200.2903250.2903250.2902250.290275+0.000275+0.09%05:58
@ILS.M20Jun 20200.291450.291450.291450.291450.000000.00%00:00
@ILS.U20Sep 20200.292380.292380.292380.292380.000000.00%00:00
JAPANESE YEN/US $ (NEW) (ICE:@KSN)
MarketContractOpenHighLowLastChangePctTime
@KSN.H20Mar 20200.00915150.00916750.00915150.0091620+0.0000080+0.09%10:57
@KSN.M20Jun 20200.00920.00920.00920.00920.00000.00%00:00
@KSN.U20Sep 20200.0092170.0092170.0092170.0092170.0000000.00%00:00
NEW ZEALAND $/YEN (ICE:@ZJ)
MarketContractOpenHighLowLastChangePctTime
@ZJ.H20Mar 202072.1872.1872.1872.18+0.06+0.08%10:10
@ZJ.M20Jun 202071.8571.8571.8571.850.000.00%00:00
@ZJ.U20Sep 202071.7771.7771.7771.770.000.00%00:00
NORWEGIAN KRONE/SWEDISH KRONA (ICE:@NJ)
MarketContractOpenHighLowLastChangePctTime
@NJ.H20Mar 20201.057001.057001.057001.05670-0.00030-0.03%09:27
@NJ.M20Jun 20201.0531.0531.0531.0530.0000.00%00:00
@NJ.U20Sep 20201.0491.0491.0491.0490.0000.00%00:00
POLISH ZLOTY/EURO (ICE:@PLE)
MarketContractOpenHighLowLastChangePctTime
@PLE.H20Mar 20200.234950.234950.234200.23430-0.00060-0.26%12:39
@PLE.M20Jun 20200.233660.233660.233660.233660.000000.00%00:00
@PLE.U20Sep 20200.232380.232380.232380.232380.000000.00%00:00
POLISH ZLOTY/US DOLLAR (ICE:@PLN)
MarketContractOpenHighLowLastChangePctTime
@PLN.H20Mar 20200.259400.259500.259400.25950-0.00098-0.38%08:41
@PLN.M20Jun 20200.261860.261860.261860.261860.000000.00%00:00
@PLN.U20Sep 20200.261840.261840.261840.261840.000000.00%00:00
SMALL BRITISH PD/US $ (ICE:@MP)
MarketContractOpenHighLowLastChangePctTime
@MP.H20Mar 20201.31411.31861.30871.3090-0.0048-0.37%11:13
@MP.M20Jun 20201.31941.31941.31941.31940.00000.00%00:00
@MP.U20Sep 20201.31461.31461.31461.31460.00000.00%00:00
STERLING/NORWAY KRONE (ICE:@PK)
MarketContractOpenHighLowLastChangePctTime
@PK.H20Mar 202011.8107511.8107511.8107511.72225-0.08850-0.75%11:31
@PK.M20Jun 202011.8467511.8467511.8467511.846750.000000.00%00:00
@PK.U20Sep 202011.8007511.8007511.8007511.800750.000000.00%00:00
SWISS FRANC/JAPANESE YEN (NEW) (ICE:@KZY)
MarketContractOpenHighLowLastChangePctTime
@KZY.H20Mar 2020112.690112.690112.690112.690-0.375-0.33%11:34
@KZY.M20Jun 2020113.735113.735113.735113.7350.0000.00%00:00
@KZY.U20Sep 2020113.885113.885113.885113.8850.0000.00%00:00
TURKISH LIRA/US DOLLAR (ICE:@TRM)
MarketContractOpenHighLowLastChangePctTime
@TRM.H20Mar 20200.166350.166350.166350.16635-0.00029-0.17%10:08
@TRM.M20Jun 20200.163290.163290.163290.163290.000000.00%00:00
@TRM.U20Sep 20200.160210.160210.160210.160210.000000.00%00:00
US $/HUNGARIAN FORINT (ICE:@VU)
MarketContractOpenHighLowLastChangePctTime
@VU.H20Mar 2020304.230304.230304.230304.230+0.315+0.10%10:42
@VU.M20Jun 2020299.31299.31299.31299.310.000.00%00:00
@VU.H20-@VU.M20US $/HUNGARIAN FORINT MAR 20/JUN 20-1.105-1.105-1.105-1.1050.0000.00%00:00
US $/NORWEGIAN KRONE (ICE:@NT)
MarketContractOpenHighLowLastChangePctTime
@NT.H20Mar 20209.00759.04859.00759.0485+0.0565+0.63%12:55
@NT.M20Jun 20208.976658.976658.976658.976650.000000.00%00:00
@NT.U20Sep 20208.9928.9928.9928.9920.0000.00%00:00
US $/SOUTH AFRICAN RAND (ICE:@ZR)
MarketContractOpenHighLowLastChangePctTime
@ZR.H20Mar 202014.432514.537514.390014.5375+0.0970+0.67%11:12
@ZR.M20Jun 202014.727514.727514.727514.72750.00000.00%00:00
@ZR.U20Sep 202014.9714.9714.9714.970.000.00%00:00
US $/SWEDISH KRONA (ICE:@KXD)
MarketContractOpenHighLowLastChangePctTime
@KXD.H20Mar 20209.54659.54659.54659.5465+0.0408+0.43%12:57
@KXD.M20Jun 20209.4679.4679.4679.4670.0000.00%00:00
@KXD.U20Sep 20209.41449.41449.41449.41440.00000.00%00:00
US DOLLAR INDEX (ICE:@DX)
MarketContractOpenHighLowLastChangePctTime
@DX.H20Mar 202097.49097.74097.45097.680+0.196+0.20%16:58
@DX.M20Jun 202097.11097.35097.11097.295+0.193+0.20%15:27
@DX.H20-@DX.U20US DOLLAR INDEX MAR 20/SEP 20-0.747-0.747-0.747-0.7470.0000.00%00:00
Food and Fiber
View all months of INO Food and Fiber
BACKADJUSTED COCOA (ICE:@CC#C)
MarketContractOpenHighLowLastChangePctTime
@CC#CCash2783279227292745-26-0.94%13:29
BACKADJUSTED COCOA (TAS) (ICE:@CCT#C)
MarketContractOpenHighLowLastChangePctTime
@CCT#CCash1-11+10.00%11:49
BACKADJUSTED COFFEE (ICE:@KC#C)
MarketContractOpenHighLowLastChangePctTime
@KC#CCash112.60112.65109.85110.55-2.05-1.82%13:29
BACKADJUSTED COFFEE (TAS) (ICE:@KCT#C)
MarketContractOpenHighLowLastChangePctTime
BACKADJUSTED COTTON #2 (ICE:@CT#C)
MarketContractOpenHighLowLastChangePctTime
@CT#CCash69.9870.2569.6969.75-0.28-0.40%05:48
BACKADJUSTED COTTON #2 (TAS) (ICE:@CTT#C)
MarketContractOpenHighLowLastChangePctTime
@CTT#CCash-0.01-0.01-0.010.00%14:14
BACKADJUSTED ORANGE JUICE - A (ICE:@OJ#C)
MarketContractOpenHighLowLastChangePctTime
@OJ#CCash95.0096.4594.9596.00+1.05+1.11%12:11
BACKADJUSTED ORANGE JUICE - A (TAS) (ICE:@OJT#C)
MarketContractOpenHighLowLastChangePctTime
@OJT#CCash-0.05-0.05-0.050.000.00%13:27
BACKADJUSTED SUGAR #11 - WORLD (TAS) (ICE:@SBT#C)
MarketContractOpenHighLowLastChangePctTime
BACKADJUSTED SUGAR #11 WORLD (ICE:@SB#C)
MarketContractOpenHighLowLastChangePctTime
@SB#CCash14.5714.6914.2614.37-0.20-1.37%12:59
BACKADJUSTED SUGAR #16 (ICE:@SFI#C)
MarketContractOpenHighLowLastChangePctTime
@SFI#CCash25.8025.8025.7525.75-0.05-0.19%12:58
COCOA (ICE:@CC)
MarketContractOpenHighLowLastChangePctTime
@CC.H20Mar 20202783279227292745-26-0.94%13:29
@CC.K20May 20202809281427822788-33-1.18%11:45
@CC.N20Jul 20202798281027562767-22-0.79%13:29
COFFEE (ICE:@KC)
MarketContractOpenHighLowLastChangePctTime
@KC.H20Mar 2020112.60112.65109.85110.55-2.05-1.82%13:29
@KC.K20May 2020114.80114.85112.05112.20-2.60-2.26%10:21
@KC.N20Jul 2020116.05116.75114.65115.60-0.05-0.04%12:35
COFFEE (TAS) (ICE:@KCT)
MarketContractOpenHighLowLastChangePctTime
COTTON #2 (ICE:@CT)
MarketContractOpenHighLowLastChangePctTime
@CT.H20Mar 202069.9870.2569.3569.45-0.58-0.83%14:19
@CT.K20May 202070.5570.9270.1670.28-0.47-0.66%14:19
@CT.N20Jul 202071.3971.7371.0671.20-0.39-0.54%14:19
COTTON #2 (TAS) (ICE:@CTT)
MarketContractOpenHighLowLastChangePctTime
@CTT.H20Mar 2020-0.01-0.01-0.010.00%14:14
ORANGE JUICE - A (ICE:@OJ)
MarketContractOpenHighLowLastChangePctTime
@OJ.H20Mar 202095.0096.4594.9595.50+0.55+0.58%13:59
@OJ.K20May 202098.80100.0598.8099.10+0.30+0.30%13:55
@OJ.N20Jul 2020103.10103.10102.85102.85+0.15+0.15%13:55
ORANGE JUICE - A (TAS) (ICE:@OJT)
MarketContractOpenHighLowLastChangePctTime
@OJT.H20Mar 2020-0.05-0.05-0.050.000.00%13:27
SUGAR #11 - WORLD (TAS) (ICE:@SBT)
MarketContractOpenHighLowLastChangePctTime
@SBT.H20Mar 2020-0.01-0.01-0.010.00%12:54
SUGAR #11 WORLD (ICE:@SB)
MarketContractOpenHighLowLastChangePctTime
@SB.H20Mar 202014.5714.6914.2614.37-0.20-1.37%12:59
@SB.K20May 202014.4714.5514.1914.28-0.19-1.31%12:59
@SB.N20Jul 202014.3314.4514.1214.21-0.17-1.18%12:59
SUGAR #16 (ICE:@SFI)
MarketContractOpenHighLowLastChangePctTime
@SFI.H20Mar 202025.8025.8025.7525.75-0.05-0.19%12:58
@SFI.K20May 202026.4526.4526.4526.45+0.05+0.19%09:36
@SFI.N20Jul 202027.1427.1427.1427.14+0.05+0.18%09:36
Indexes
View all months of INO Indexes
MINI MSCI ACWI NTR INDEX (ICE:@MMW)
MarketContractOpenHighLowLastChangePctTime
@MMW.H20Mar 2020287.475288.375287.275288.375-0.650-0.23%14:54
@MMW.M20Jun 2020290.425290.425290.425290.4250.0000.00%00:00
MINI MSCI EAFE INDEX (ICE:@MFS)
MarketContractOpenHighLowLastChangePctTime
@MFS.H20Mar 20202042.22054.22029.42031.7-10.5-0.51%16:59
@MFS.M20Jun 20202024.52024.52024.52024.50.00.00%00:00
@MFS.U20Sep 20202021.72021.72021.72021.70.00.00%00:00
MINI MSCI EM ASIA NTR INDEX (ICE:@ASN)
MarketContractOpenHighLowLastChangePctTime
@ASN.H20Mar 2020596.2596.2588.3589.9-6.6-1.11%15:02
@ASN.M20Jun 2020596.2596.2596.2596.20.00.00%00:00
@ASN.U20Sep 202059359359359300.00%00:00
MINI MSCI EMERGING MARKETS (ICE:@MME)
MarketContractOpenHighLowLastChangePctTime
@MME.H20Mar 20201125.11130.21107.11107.1-15.4-1.37%17:57
@MME.U20Sep 20201143.11143.11143.11143.10.00.00%00:00
@MME.Z20Dec 20201114.11114.11114.11114.10.00.00%00:00
MINI MSCI EMERGING MARKETS LATIN AMER (ICE:@MLE)
MarketContractOpenHighLowLastChangePctTime
@MLE.H20Mar 20202898.62927.62885.62926.9+14.9+0.51%15:38
@MLE.M20Jun 20202923.32923.32923.32923.30.00.00%00:00
@MLE.U20Sep 20202883.52883.52883.52883.50.00.00%00:00
MINI MSCI USA VALUE MINI INDEX (ICE:@MCV)
MarketContractOpenHighLowLastChangePctTime
@MCV.H20Mar 20202904.82904.82904.82904.80.00.00%00:00
@MCV.M20Jun 20202902.32902.32902.32902.30.00.00%00:00
@MCV.U20Sep 20202902.32902.32902.32902.30.00.00%00:00
MSCI AC ASIA EX JAPAN NTR INDEX (ICE:@ASI)
MarketContractOpenHighLowLastChangePctTime
@ASI.H20Mar 2020515.2515.2515.2515.20.00.00%00:00
@ASI.M20Jun 2020523.8523.8523.8523.80.00.00%00:00
@ASI.U20Sep 2020521.9521.9521.9521.90.00.00%00:00
MSCI CHINA FREE NTR INDEX ($50) (ICE:@MCF)
MarketContractOpenHighLowLastChangePctTime
@MCF.H20Mar 2020926.0926.0926.0916.4-9.6-1.04%13:24
@MCF.U20Sep 2020931.3931.3931.3931.30.00.00%00:00
@MCF.Z20Dec 2020955.1955.1955.1955.10.00.00%00:00
NYSE FANG+ INDEX (ICE:@FNG)
MarketContractOpenHighLowLastChangePctTime
@FNG.H20Mar 20203428.43433.53352.73377.6-42.5-1.24%15:59
@FNG.M20Jun 20203416.23416.23416.23416.20.00.00%00:00
@FNG.U20Sep 20203424.53424.53424.53424.50.00.00%00:00
Metals
View all months of INO Metals
1000 OZ MINI SILVER (ICE:@YI)
MarketContractOpenHighLowLastChangePctTime
@YI.G20Feb 202017.79117.79117.79117.7910.0000.00%00:00
@YI.H20Mar 202017.78218.13317.78218.121+0.292+1.64%17:14
@YI.K20May 202017.96018.24017.96018.240+0.329+1.84%14:20
MINI GOLD (ICE:@YG)
MarketContractOpenHighLowLastChangePctTime
@YG.G20Feb 20201559.21573.61556.71568.0+2.6+0.17%16:34
@YG.H20Mar 20201580.01580.01567.41567.4-1.4-0.09%15:16
@YG.J20Apr 20201566.31580.21564.01580.2+8.6+0.55%13:54
Weather
View all months of INO Weather
BACKADJUSTED MSCCI USA CLIMATE CHANGE NTR INDEX (ICE:@MUC#C)
MarketContractOpenHighLowLastChangePctTime
@MUC#CIndex2149.12149.12149.12149.10.00.00%00:00
MSCCI USA CLIMATE CHANGE NTR INDEX (ICE:@MUC)
MarketContractOpenHighLowLastChangePctTime
@MUC.H20Mar 20202149.12149.12149.12149.10.00.00%00:00
@MUC.M20Jun 20202159.82159.82159.82159.80.00.00%00:00
@MUC.U20Sep 20202167.62167.62167.62167.60.00.00%00:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.