Sunday Aug 18, 2:31AM EDT

IntercontinentalExchange (ICE)

Currencies
View all months of INO Currencies
AUSTRALIAN $/NZ $ (ICE:@AR)
MarketContractOpenHighLowLastChangePctTime
@AR.U19Sep 20191.05491.05511.05491.0551+0.0033+0.31%12:19
@AR.Z19Dec 20191.05231.05231.05231.05230.00000.00%00:00
@AR.H20Mar 20201.0531.0531.0531.0530.0000.00%00:00
AUSTRALIAN $/US $ (NEW) (ICE:@KAU)
MarketContractOpenHighLowLastChangePctTime
@KAU.U19Sep 20190.678750.678850.678750.67885+0.00065+0.10%10:28
@KAU.M20Jun 20200.68210.68210.68210.68210.00000.00%00:00
@KAU.H20-@KAU.M20AUSTRALIAN $/US $ (NEW) MAR 20/JUN 200.00110.00110.00110.00110.00000.00%00:00
BRITISH PD/JAPANESE YEN (ICE:@PY)
MarketContractOpenHighLowLastChangePctTime
@PY.U19Sep 2019129.06129.06129.06129.060.000.00%16:32
@PY.Z19Dec 2019128.12128.12128.12128.120.000.00%00:00
@PY.H20Mar 2020126.79126.79126.79126.790.000.00%00:00
BRITISH POUND/SWISS FRANC (ICE:@BF)
MarketContractOpenHighLowLastChangePctTime
@BF.U19Sep 20191.18491.19111.18491.1911+0.0099+0.84%08:31
@BF.Z19Dec 20191.16661.16661.16661.16660.00000.00%00:00
@BF.H20Mar 20201.16961.16961.16961.16960.00000.00%00:00
CANADIAN $/JAPANESE YEN (ICE:@HY)
MarketContractOpenHighLowLastChangePctTime
@HY.U19Sep 201979.5079.5079.5079.83+0.33+0.42%02:53
@HY.Z19Dec 201979.1179.1179.1179.110.000.00%00:00
@HY.H20Mar 202078.6878.6878.6878.680.000.00%00:00
CANADIAN $/US $ (NEW) (ICE:@KSV)
MarketContractOpenHighLowLastChangePctTime
@KSV.U19Sep 20190.752300.752750.752050.75205+0.00110+0.15%09:37
@KSV.Z19Dec 20190.757550.757550.757550.757550.000000.00%00:00
@KSV.H20Mar 20200.758150.758150.758150.758150.000000.00%00:00
EURO/AUSTRALIAN DOLLAR (NEW) (ICE:@KRA)
MarketContractOpenHighLowLastChangePctTime
@KRA.U19Sep 20191.63601.64071.63591.6406-0.0010-0.06%11:02
@KRA.Z19Dec 20191.64871.64871.64871.64870.00000.00%00:00
@KRA.M20Jun 20201.66321.66321.66321.66320.00000.00%00:00
EURO/CANADIAN DOLLAR (NEW) (ICE:@KEP)
MarketContractOpenHighLowLastChangePctTime
@KEP.U19Sep 20191.48251.48251.48251.4920+0.0095+0.64%08:20
@KEP.Z19Dec 20191.49081.49081.49081.49080.00000.00%00:00
@KEP.H20Mar 20201.50421.50421.50421.50420.00000.00%00:00
EURO/CZECH KORUNA (ICE:@EZ)
MarketContractOpenHighLowLastChangePctTime
@EZ.U19Sep 201925.880525.889525.880525.8895-0.0145-0.06%03:44
@EZ.Z19Dec 201926.03226.03226.03226.0320.0000.00%00:00
@EZ.H20Mar 202026.127526.127526.127526.12750.00000.00%00:00
EURO/HUNGARIAN FORINT (ICE:@HRE)
MarketContractOpenHighLowLastChangePctTime
@HRE.U19Sep 2019325.090325.420325.090325.230-0.865-0.27%11:02
@HRE.Z19Dec 2019326.54326.54326.54326.540.000.00%00:00
@HRE.H20Mar 2020326.945326.945326.945326.9450.0000.00%00:00
EURO/JAPANESE YEN (NEW) (ICE:@KEJ)
MarketContractOpenHighLowLastChangePctTime
@KEJ.U19Sep 2019117.870117.870117.870117.665-0.205-0.17%14:10
@KEJ.Z19Dec 2019117.94117.94117.94117.940.000.00%00:00
@KEJ.H20Mar 2020118.03118.03118.03118.030.000.00%00:00
EURO/NORWEGIAN KRONE (NEW) (ICE:@KOL)
MarketContractOpenHighLowLastChangePctTime
@KOL.U19Sep 201910.02510.02510.02510.025-0.014-0.14%04:15
@KOL.Z19Dec 201910.09310.09310.09310.0930.0000.00%00:00
@KOL.H20Mar 202010.155510.155510.155510.15550.00000.00%00:00
EURO/SO AFR. RAND (ICE:@YZ)
MarketContractOpenHighLowLastChangePctTime
@YZ.U19Sep 201917.0817517.0817517.0817517.29225+0.21050+1.23%09:40
@YZ.Z19Dec 201917.3937517.3937517.3937517.393750.000000.00%00:00
@YZ.H20Mar 202017.7212517.7212517.7212517.721250.000000.00%00:00
EURO/SWEDISH KRONA (NEW) (ICE:@KRK)
MarketContractOpenHighLowLastChangePctTime
@KRK.U19Sep 201910.734510.734510.713510.7210+0.0110+0.10%11:31
@KRK.Z19Dec 201910.720510.720510.720510.72050.00000.00%00:00
@KRK.H20Mar 202010.75910.75910.75910.7590.0000.00%00:00
EURO/SWISS FRANC (NEW) (ICE:@KRZ)
MarketContractOpenHighLowLastChangePctTime
@KRZ.U19Sep 20191.084501.084501.084501.08525+0.00075+0.07%05:38
@KRZ.Z19Dec 20191.08291.08291.08291.08290.00000.00%00:00
@KRZ.H20Mar 20201.08111.08111.08111.08110.00000.00%00:00
EURO/US DOLLAR (NEW) (ICE:@KEO)
MarketContractOpenHighLowLastChangePctTime
@KEO.U19Sep 20191.113551.113551.109151.11155-0.00175-0.16%16:34
@KEO.H20Mar 20201.127951.127951.127951.127950.000000.00%00:00
@KEO.M20Jun 20201.138251.138251.138251.138250.000000.00%00:00
ISRAELI SHEKEL/US DOLLAR (ICE:@ILS)
MarketContractOpenHighLowLastChangePctTime
@ILS.U19Sep 20190.282650.282650.282650.28265-0.00039-0.14%06:09
@ILS.Z19Dec 20190.284630.284630.284630.284630.000000.00%00:00
@ILS.H20Mar 20200.28610.28610.28610.28610.00000.00%00:00
JAPANESE YEN/US $ (NEW) (ICE:@KSN)
MarketContractOpenHighLowLastChangePctTime
@KSN.U19Sep 20190.0094350.0094380.0094170.009426-0.000020-0.21%08:14
@KSN.Z19Dec 20190.0095020.0095020.0095020.0095020.0000000.00%00:00
@KSN.H20Mar 20200.0095880.0095880.0095880.0095880.0000000.00%00:00
MEXICAN PESO/US $ (NEW) (ICE:@KMP)
MarketContractOpenHighLowLastChangePctTime
@KMP.U19Sep 20190.0507250.0507500.0506750.050675+0.000005+0.01%16:49
@KMP.Z19Dec 20190.049930.049930.049930.049930.000000.00%00:00
@KMP.H20Mar 20200.049180.049180.049180.049180.000000.00%00:00
NEW ZEALAND $/YEN (ICE:@ZJ)
MarketContractOpenHighLowLastChangePctTime
@ZJ.U19Sep 201968.31568.31568.31568.315+0.050+0.07%05:54
@ZJ.Z19Dec 201968.468.468.468.40.00.00%00:00
@ZJ.H20Mar 202067.3967.3967.3967.390.000.00%00:00
NORWEGIAN KRONE/SWEDISH KRONA (ICE:@NJ)
MarketContractOpenHighLowLastChangePctTime
@NJ.U19Sep 20191.068251.073401.068251.07340+0.00640+0.60%05:54
@NJ.Z19Dec 20191.0621.0621.0621.0620.0000.00%00:00
@NJ.H20Mar 20201.0571.0571.0571.0570.0000.00%00:00
POLISH ZLOTY/EURO (ICE:@PLE)
MarketContractOpenHighLowLastChangePctTime
@PLE.U19Sep 20190.228100.230200.228100.23005+0.00183+0.80%05:54
@PLE.Z19Dec 20190.22710.22710.22710.22710.00000.00%00:00
@PLE.H20Mar 20200.225920.225920.225920.225920.000000.00%00:00
POLISH ZLOTY/US DOLLAR (ICE:@PLN)
MarketContractOpenHighLowLastChangePctTime
@PLN.U19Sep 20190.256200.256350.256200.25635+0.00227+0.89%06:07
@PLN.Z19Dec 20190.25830.25830.25830.25830.00000.00%00:00
@PLN.H20Mar 20200.254820.254820.254820.254820.000000.00%00:00
SMALL BRITISH PD/US $ (ICE:@MP)
MarketContractOpenHighLowLastChangePctTime
@MP.U19Sep 20191.21241.21731.21241.2164+0.0038+0.31%10:06
@MP.Z19Dec 20191.21651.21651.21651.21650.00000.00%00:00
@MP.H20Mar 20201.22021.22021.22021.22020.00000.00%00:00
STERLING/NORWAY KRONE (ICE:@PK)
MarketContractOpenHighLowLastChangePctTime
@PK.U19Sep 201910.9570010.9570010.9550010.95500+0.02075+0.19%08:34
@PK.Z19Dec 201910.8527510.8527510.8527510.852750.000000.00%00:00
@PK.H20Mar 202010.9857510.9857510.9857510.985750.000000.00%00:00
SWISS FRANC/JAPANESE YEN (NEW) (ICE:@KZY)
MarketContractOpenHighLowLastChangePctTime
@KZY.U19Sep 2019108.510108.510108.510108.510-0.175-0.16%04:32
@KZY.Z19Dec 2019108.91108.91108.91108.910.000.00%00:00
@KZY.H20Mar 2020109.115109.115109.115109.1150.0000.00%00:00
TURKISH LIRA/US DOLLAR (ICE:@TRM)
MarketContractOpenHighLowLastChangePctTime
@TRM.U19Sep 20190.178300.178300.178200.17820+0.00088+0.50%07:08
@TRM.Z19Dec 20190.170910.170910.170910.170910.000000.00%00:00
@TRM.H20Mar 20200.167830.167830.167830.167830.000000.00%00:00
US $/CZECH KORUNA (ICE:@VC)
MarketContractOpenHighLowLastChangePctTime
@VC.U19Sep 201923.170023.170023.170023.1700-0.0975-0.42%10:57
@VC.Z19Dec 201923.23123.23123.23123.2310.0000.00%00:00
@VC.H20Mar 202023.169523.169523.169523.16950.00000.00%00:00
US $/HUNGARIAN FORINT (ICE:@VU)
MarketContractOpenHighLowLastChangePctTime
@VU.U19Sep 2019292.68292.68292.63292.68-0.23-0.08%10:57
@VU.Z19Dec 2019290.41290.41290.41290.410.000.00%00:00
@VU.H20Mar 2020288.915288.915288.915288.9150.0000.00%00:00
US $/NORWEGIAN KRONE (ICE:@NT)
MarketContractOpenHighLowLastChangePctTime
@NT.U19Sep 20199.010009.010009.010009.01000-0.00715-0.08%04:57
@NT.Z19Dec 20199.006559.006559.006559.006550.000000.00%00:00
@NT.H20Mar 20209.003359.003359.003359.003350.000000.00%00:00
US $/SOUTH AFRICAN RAND (ICE:@ZR)
MarketContractOpenHighLowLastChangePctTime
@ZR.U19Sep 201915.2225015.2675015.2225015.26750-0.07575-0.49%09:31
@ZR.Z19Dec 201915.52215.52215.52215.5220.0000.00%00:00
@ZR.H20Mar 202015.71115.71115.71115.7110.0000.00%00:00
US $/SWEDISH KRONA (ICE:@KXD)
MarketContractOpenHighLowLastChangePctTime
@KXD.U19Sep 20199.6209.6209.6209.617-0.003-0.03%09:42
@KXD.Z19Dec 20199.555659.555659.555659.555650.000000.00%00:00
@KXD.H20Mar 20209.517459.517459.517459.517450.000000.00%00:00
US DOLLAR INDEX (ICE:@DX)
MarketContractOpenHighLowLastChangePctTime
@DX.U19Sep 201998.00598.20597.96598.000-0.005-0.01%16:59
@DX.Z19Dec 201997.64597.80597.61097.640+0.040+0.04%15:59
@DX.H20Mar 202096.98196.98196.98196.985+0.0040.00%14:37
Food and Fiber
View all months of INO Food and Fiber
COCOA (ICE:@CC)
MarketContractOpenHighLowLastChangePctTime
@CC.U19Sep 20192138214420892113-21-0.98%13:25
@CC.Z19Dec 20192196219921702196-2-0.09%13:29
@CC.H20Mar 20202222222521982222-1-0.04%13:29
COFFEE (ICE:@KC)
MarketContractOpenHighLowLastChangePctTime
@KC.U19Sep 201994.9095.0592.6092.70-1.85-1.96%13:29
@KC.Z19Dec 201998.2598.5597.7097.85-0.15-0.15%07:17
@KC.H20Mar 2020101.5102.099.799.8-1.7-1.67%13:29
COFFEE (TAS) (ICE:@KCT)
MarketContractOpenHighLowLastChangePctTime
@KCT.Z19Dec 20190.050.000.000.00%12:23
@KCT.U19-@KCT.H20COFFEE (TAS) SEP 19/MAR 200.050.050.050.05+0.05+100.00%12:22
COTTON #2 (ICE:@CT)
MarketContractOpenHighLowLastChangePctTime
@CT.V19Oct 201960.0060.0059.9559.95+0.29+0.49%12:52
@CT.Z19Dec 201959.4660.2359.4660.12+0.50+0.84%14:19
@CT.H20Mar 202060.2360.8060.2360.70+0.46+0.76%14:19
COTTON #2 (TAS) (ICE:@CTT)
MarketContractOpenHighLowLastChangePctTime
ORANGE JUICE - A (ICE:@OJ)
MarketContractOpenHighLowLastChangePctTime
@OJ.U19Sep 201997.60100.4096.1598.00+0.40+0.41%13:59
@OJ.X19Nov 2019100.15102.5598.45100.65+0.45+0.45%13:59
@OJ.F20Jan 2020102.00104.60100.90102.80+0.35+0.34%13:59
SUGAR #11 - WORLD (TAS) (ICE:@SBT)
MarketContractOpenHighLowLastChangePctTime
@SBT.K20May 2020-0.01-0.01-0.010.00%12:53
SUGAR #11 WORLD (ICE:@SB)
MarketContractOpenHighLowLastChangePctTime
@SB.V19Oct 201911.6211.6911.5611.630.000.00%12:59
@SB.H20Mar 202012.6812.7412.6212.680.000.00%12:59
@SB.K20May 202012.8112.8812.7712.81-0.02-0.16%12:59
SUGAR #16 (ICE:@SFI)
MarketContractOpenHighLowLastChangePctTime
@SFI.X19Nov 201925.8125.8125.8125.810.000.00%12:59
@SFI.F20Jan 202026.126.126.126.10.00.00%09:42
@SFI.H20Mar 202026.026.026.026.1+0.1+0.38%09:42
Indexes
View all months of INO Indexes
MINI MSCI ACWI NTR INDEX (ICE:@MMW)
MarketContractOpenHighLowLastChangePctTime
@MMW.U19Sep 2019249.975249.975249.975249.975+2.575+1.04%10:22
@MMW.Z19Dec 2019248.75248.75248.75248.750.000.00%00:00
@MMW.H20Mar 2020253.45253.45253.45253.450.000.00%00:00
MINI MSCI EAFE INDEX (ICE:@MFS)
MarketContractOpenHighLowLastChangePctTime
@MFS.U19Sep 20191798.01818.21798.01817.4+22.1+1.23%16:29
@MFS.Z19Dec 20191794.91794.91794.91794.90.00.00%00:00
@MFS.H20Mar 20201837.81837.81837.81837.80.00.00%00:00
MINI MSCI EM ASIA NTR INDEX (ICE:@ASN)
MarketContractOpenHighLowLastChangePctTime
@ASN.U19Sep 2019497.80497.80497.80497.85+0.05+0.01%09:26
@ASN.Z19Dec 2019500.5500.5500.5500.50.00.00%00:00
@ASN.H20Mar 2020506.6506.6506.6506.60.00.00%00:00
MINI MSCI EMERGING MARKETS (ICE:@MME)
MarketContractOpenHighLowLastChangePctTime
@MME.U19Sep 2019953.6970.6953.6970.3+14.8+1.55%16:31
@MME.H20Mar 2020979.5979.5979.5979.50.00.00%00:00
@MME.M20Jun 202095695695695600.00%00:00
MINI MSCI EMERGING MARKETS LATIN AMER (ICE:@MLE)
MarketContractOpenHighLowLastChangePctTime
@MLE.U19Sep 20192606.02606.52592.52605.7+25.5+0.99%12:16
@MLE.Z19Dec 20192585.22585.22585.22585.20.00.00%00:00
@MLE.H20Mar 20202593.22593.22593.22593.20.00.00%00:00
MINI MSCI EMERGING MKTS NTR INDEX (ICE:@MMN)
MarketContractOpenHighLowLastChangePctTime
@MMN.U19Sep 2019453.6453.6453.6453.6+3.5+0.78%10:00
@MMN.Z19Dec 2019455.4455.4455.4455.40.00.00%00:00
@MMN.H20Mar 202045745745745700.00%00:00
MINI MSCI USA VALUE MINI INDEX (ICE:@MCV)
MarketContractOpenHighLowLastChangePctTime
@MCV.U19Sep 20192553.12553.12553.12553.10.00.00%00:00
@MCV.Z19Dec 20192552.62552.62552.62552.60.00.00%00:00
@MCV.H20Mar 20202552.62552.62552.62552.60.00.00%00:00
MINI MSCI WORLD INDEX (ICE:@MWL)
MarketContractOpenHighLowLastChangePctTime
@MWL.U19Sep 20192110.52110.52110.52110.5+26.8+1.29%10:58
@MWL.Z19Dec 20192084.32084.32084.32084.30.00.00%00:00
@MWL.H20Mar 20202083.42083.42083.42083.40.00.00%00:00
NYSE FANG+ INDEX (ICE:@FNG)
MarketContractOpenHighLowLastChangePctTime
@FNG.U19Sep 20192470.02507.32470.02502.6+57.6+2.36%15:59
@FNG.Z19Dec 20192458.42458.42458.42458.40.00.00%00:00
@FNG.H20Mar 20202466.12466.12466.12466.10.00.00%00:00
Metals
View all months of INO Metals
1000 OZ MINI SILVER (ICE:@YI)
MarketContractOpenHighLowLastChangePctTime
@YI.U19Sep 201917.25517.25517.00017.021-0.193-1.12%16:33
@YI.V19Oct 201917.25417.25417.25417.2540.0000.00%00:00
@YI.Z19Dec 201917.41717.41717.15017.205-0.148-0.85%15:50
MINI GOLD (ICE:@YG)
MarketContractOpenHighLowLastChangePctTime
@YG.V19Oct 20191529.21529.21510.01510.0-15.1-0.99%11:07
@YG.Z19Dec 20191535.11538.71514.51518.2-13.0-0.85%11:42
@YG.G20Feb 20201537.21537.21537.21537.20.00.00%00:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.