Wednesday Dec 11, 4:35PM EST

IntercontinentalExchange (ICE)

Cryptocurrencies
View all months of INO Cryptocurrencies
BAKKT BITCOIN (ICE:@BTM)
MarketContractOpenHighLowLastChangePctTime
@BTM.Z19Dec 20197242.57272.57122.57170.0-65.0-0.90%16:17
@BTM.F20Jan 20207305.07305.07182.57207.5-72.5-1.00%15:56
@BTM.G20Feb 20207495749573007300-175-2.39%12:53
Currencies
View all months of INO Currencies
AUSTRALIAN $/NZ $ (ICE:@AR)
MarketContractOpenHighLowLastChangePctTime
@AR.Z19Dec 20191.04091.04091.04091.0409-0.0015-0.14%10:35
@AR.M20Jun 20201.04311.04311.04311.04310.00000.00%00:00
@AR.U20Sep 20201.04581.04581.04581.04580.00000.00%00:00
AUSTRALIAN $/US $ (NEW) (ICE:@KAU)
MarketContractOpenHighLowLastChangePctTime
@KAU.Z19Dec 20190.685150.687550.685150.68755+0.00595+0.87%14:38
@KAU.M20Jun 20200.68620.68620.68620.68620.00000.00%00:00
@KAU.U20Sep 20200.68610.68610.68610.68610.00000.00%00:00
BRITISH PD/JAPANESE YEN (ICE:@PY)
MarketContractOpenHighLowLastChangePctTime
@PY.Z19Dec 2019142.90142.95142.81142.95-0.60-0.42%07:16
@PY.M20Jun 2020141.99141.99141.99141.990.000.00%00:00
@PY.U20Sep 2020141.86141.86141.86141.860.000.00%00:00
BRITISH POUND/SWISS FRANC (ICE:@BF)
MarketContractOpenHighLowLastChangePctTime
@BF.Z19Dec 20191.29431.29431.29431.2943-0.0041-0.32%04:52
@BF.H20Mar 20201.29101.29371.29101.2937+0.0001+0.01%09:03
@BF.M20Jun 20201.28851.28851.28851.28850.00000.00%00:00
EURO/AUSTRALIAN DOLLAR (NEW) (ICE:@KRA)
MarketContractOpenHighLowLastChangePctTime
@KRA.Z19Dec 20191.61611.61611.61611.6161-0.0125-0.77%11:42
@KRA.H20Mar 20201.63051.63361.63051.6336+0.0070+0.43%08:34
@KRA.M20Jun 20201.63731.63731.63731.63730.00000.00%00:00
EURO/CZECH KORUNA (ICE:@EZ)
MarketContractOpenHighLowLastChangePctTime
@EZ.Z19Dec 201925.53225.53225.53225.532+0.0010.00%09:53
@EZ.H20Mar 202025.627025.627025.627025.6270-0.0205-0.08%09:24
@EZ.U20Sep 202025.905525.905525.905525.90550.00000.00%00:00
EURO/HUNGARIAN FORINT (ICE:@HRE)
MarketContractOpenHighLowLastChangePctTime
@HRE.Z19Dec 2019330.960330.960330.960330.960-0.845-0.26%11:00
@HRE.H20Mar 2020332.225332.225332.225332.2250.0000.00%00:00
@HRE.U20Sep 2020331.96331.96331.96331.960.000.00%00:00
EURO/JAPANESE YEN (NEW) (ICE:@KEJ)
MarketContractOpenHighLowLastChangePctTime
@KEJ.Z19Dec 2019120.44120.44120.44120.44-0.21-0.17%06:00
@KEJ.H20Mar 2020120.550120.550120.550120.550-0.130-0.11%10:58
@KEJ.H20-@KEJ.M20EURO/JAPANESE YEN (NEW) MAR 20/JUN 200.070.070.070.070.000.00%00:00
EURO/NORWEGIAN KRONE (NEW) (ICE:@KOL)
MarketContractOpenHighLowLastChangePctTime
@KOL.Z19Dec 201910.17010.17010.14910.151-0.030-0.29%14:55
@KOL.H20Mar 202010.210510.210510.210010.2100-0.0285-0.28%06:20
@KOL.M20Jun 202010.29710.29710.29710.2970.0000.00%00:00
EURO/SWEDISH KRONA (NEW) (ICE:@KRK)
MarketContractOpenHighLowLastChangePctTime
@KRK.Z19Dec 201910.522510.522510.452510.4760-0.0580-0.55%10:10
@KRK.H20Mar 202010.559010.559010.559010.5590+0.0120+0.11%08:44
@KRK.U20Sep 202010.535510.535510.535510.53550.00000.00%00:00
EURO/US DOLLAR (NEW) (ICE:@KEO)
MarketContractOpenHighLowLastChangePctTime
@KEO.Z19Dec 20191.108651.114051.107451.11390+0.00385+0.35%15:55
@KEO.H20Mar 20201.115101.117101.114601.11655-0.00045-0.04%13:17
@KEO.M20Jun 20201.12351.12351.12351.12350.00000.00%00:00
ISRAELI SHEKEL/US DOLLAR (ICE:@ILS)
MarketContractOpenHighLowLastChangePctTime
@ILS.Z19Dec 20190.2875100.2875100.2875100.287975+0.000465+0.16%10:05
@ILS.M20Jun 20200.290560.290560.290560.290560.000000.00%00:00
NEW ZEALAND $/YEN (ICE:@ZJ)
MarketContractOpenHighLowLastChangePctTime
@ZJ.Z19Dec 201971.49571.52571.49571.525+0.345+0.48%14:21
@ZJ.H20Mar 202070.72070.72070.72070.720-0.135-0.19%06:04
@ZJ.U20Sep 202070.27570.27570.27570.2750.0000.00%00:00
NORWAY KRONE/YEN (ICE:@KY)
MarketContractOpenHighLowLastChangePctTime
@KY.Z19Dec 201911.876511.876511.876511.87650.00000.00%00:00
@KY.H20Mar 202011.8125011.8125011.8125011.812500.000000.00%00:00
@KY.M20Jun 202011.750511.750511.750511.75050.00000.00%00:00
NORWEGIAN KRONE/SWEDISH KRONA (ICE:@NJ)
MarketContractOpenHighLowLastChangePctTime
@NJ.Z19Dec 20191.041001.041001.039651.03965-0.00135-0.13%04:03
@NJ.H20Mar 20201.03651.03651.03651.03650.00000.00%00:00
@NJ.M20Jun 20201.031.031.031.030.000.00%00:00
POLISH ZLOTY/EURO (ICE:@PLE)
MarketContractOpenHighLowLastChangePctTime
@PLE.Z19Dec 20190.233060.233060.233060.23340+0.00034+0.15%09:43
@PLE.H20Mar 20200.231800.231800.231650.23165-0.00019-0.08%10:16
@PLE.M20Jun 20200.23040.23040.23040.23040.00000.00%00:00
POLISH ZLOTY/US DOLLAR (ICE:@PLN)
MarketContractOpenHighLowLastChangePctTime
@PLN.Z19Dec 20190.258300.258300.258300.25830+0.00018+0.07%06:31
@PLN.H20Mar 20200.258550.258550.258550.25855-0.00025-0.10%03:27
@PLN.M20Jun 20200.258620.258620.258620.258620.000000.00%00:00
SMALL BRITISH PD/US $ (ICE:@MP)
MarketContractOpenHighLowLastChangePctTime
@MP.Z19Dec 20191.31521.31901.31371.3190+0.0039+0.30%15:26
@MP.H20Mar 20201.31941.32181.31941.3215-0.0033-0.25%12:56
@MP.M20Jun 20201.32211.32211.32211.32210.00000.00%00:00
STERLING/NORWAY KRONE (ICE:@PK)
MarketContractOpenHighLowLastChangePctTime
@PK.Z19Dec 201912.0242512.0242512.0242512.03350+0.00925+0.08%07:30
@PK.H20Mar 202012.1115012.1115012.1115012.11150+0.05825+0.48%11:48
@PK.M20Jun 202012.08412.08412.08412.0840.0000.00%00:00
SWISS FRANC/JAPANESE YEN (NEW) (ICE:@KZY)
MarketContractOpenHighLowLastChangePctTime
@KZY.Z19Dec 2019110.56110.56110.56110.54-0.02-0.02%14:33
@KZY.H20Mar 2020110.450110.450110.420110.420-0.255-0.23%09:38
@KZY.U20Sep 2020110.34110.34110.34110.340.000.00%00:00
TURKISH LIRA/US DOLLAR (ICE:@TRM)
MarketContractOpenHighLowLastChangePctTime
@TRM.Z19Dec 20190.172000.172000.172000.17200+0.00019+0.11%11:29
@TRM.H20Mar 20200.168700.168700.168700.16870+0.00020+0.12%02:08
@TRM.M20Jun 20200.164260.164260.164260.164260.000000.00%00:00
US $/CZECH KORUNA (ICE:@VC)
MarketContractOpenHighLowLastChangePctTime
@VC.H20Mar 202023.000023.000023.000023.0000+0.0485+0.21%03:22
@VC.M20Jun 202023.01823.01823.01823.0180.0000.00%00:00
@VC.Z19-@VC.M20US $/CZECH KORUNA DEC 19/JUN 20-0.0515-0.0515-0.0515-0.05150.00000.00%00:00
US $/HUNGARIAN FORINT (ICE:@VU)
MarketContractOpenHighLowLastChangePctTime
@VU.Z19Dec 2019298.17298.17298.17298.32+0.15+0.05%10:53
@VU.H20Mar 2020296.685296.685296.685297.060+0.375+0.13%10:08
@VU.U20Sep 2020295.945295.945295.945295.9450.0000.00%00:00
US $/NORWEGIAN KRONE (ICE:@NT)
MarketContractOpenHighLowLastChangePctTime
@NT.Z19Dec 20199.16259.16309.16259.1630-0.0088-0.10%08:29
@NT.H20Mar 20209.144509.189509.144509.17000+0.03175+0.35%13:30
@NT.U20Sep 20209.128259.128259.128259.128250.000000.00%00:00
US $/SWEDISH KRONA (ICE:@KXD)
MarketContractOpenHighLowLastChangePctTime
@KXD.Z19Dec 20199.498009.498009.428509.44300-0.04645-0.49%10:02
@KXD.H20Mar 20209.44029.44029.44029.44020.00000.00%00:00
@KXD.M20Jun 20209.39949.39949.39949.39940.00000.00%00:00
US DOLLAR INDEX (ICE:@DX)
MarketContractOpenHighLowLastChangePctTime
@DX.Z19Dec 201997.48597.57597.01597.100-0.285-0.29%16:23
@DX.H20Mar 202097.06597.07097.02597.050+0.100+0.10%23:12
@DX.M20Jun 202096.59096.59096.59096.790+0.200+0.21%08:07
Food and Fiber
View all months of INO Food and Fiber
COCOA (ICE:@CC)
MarketContractOpenHighLowLastChangePctTime
@CC.Z19Dec 20192673267326732629-44-1.65%08:48
@CC.H20Mar 20202604261525772579-22-0.85%08:28
@CC.K20May 20202620263325932609-11-0.42%13:29
COFFEE (ICE:@KC)
MarketContractOpenHighLowLastChangePctTime
@KC.Z19Dec 2019134.45134.45134.45134.45+2.40+1.82%04:21
@KC.H20Mar 2020128.85134.40128.40133.90+5.50+4.28%13:29
@KC.K20May 2020135.45138.95134.00136.00+0.60+0.44%11:50
COTTON #2 (ICE:@CT)
MarketContractOpenHighLowLastChangePctTime
@CT.Z19Dec 201964.0664.0664.0664.06+0.55+0.87%12:49
@CT.H20Mar 202065.9366.1965.3465.87-0.06-0.09%14:19
@CT.K20May 202066.8366.8566.4066.49-0.41-0.61%22:28
ORANGE JUICE - A (ICE:@OJ)
MarketContractOpenHighLowLastChangePctTime
@OJ.F20Jan 202098.3099.1097.6098.35-0.50-0.51%13:59
@OJ.H20Mar 202098.5598.7598.0098.30+0.10+0.10%08:48
@OJ.K20May 2020101.75101.75100.95100.95-0.85-0.81%12:25
ORANGE JUICE - A (TAS) (ICE:@OJT)
MarketContractOpenHighLowLastChangePctTime
@OJT.F20Jan 20200.10.10.00.00.00%13:25
SUGAR #11 WORLD (ICE:@SB)
MarketContractOpenHighLowLastChangePctTime
@SB.H20Mar 202013.4613.5113.2813.38-0.08-0.59%12:59
@SB.K20May 202013.4913.5513.3613.43-0.08-0.59%11:16
@SB.N20Jul 202013.5513.5913.4313.50-0.06-0.44%11:16
SUGAR #16 (ICE:@SFI)
MarketContractOpenHighLowLastChangePctTime
@SFI.F20Jan 202025.7525.8525.7525.85+0.05+0.19%09:42
@SFI.H20Mar 202026.3626.3625.8525.85-0.51-1.93%11:45
@SFI.K20May 202026.2526.3226.2526.32-0.34-1.28%11:08
Indexes
View all months of INO Indexes
MINI MSCI ACWI NTR INDEX (ICE:@MMW)
MarketContractOpenHighLowLastChangePctTime
@MMW.H20Mar 2020274.05274.05274.05274.050.000.00%00:00
@MMW.M20Jun 2020275.425275.425275.425275.4250.0000.00%00:00
@MMW.Z20Dec 2020275.65275.65275.65275.650.000.00%00:00
MINI MSCI EAFE INDEX (ICE:@MFS)
MarketContractOpenHighLowLastChangePctTime
@MFS.Z19Dec 20191980.01993.61977.21991.2+9.9+0.50%16:19
@MFS.H20Mar 20201981.71989.01981.71988.1+6.0+0.30%13:03
@MFS.M20Jun 20201955.81955.81955.81955.80.00.00%00:00
MINI MSCI EM ASIA NTR INDEX (ICE:@ASN)
MarketContractOpenHighLowLastChangePctTime
@ASN.Z19Dec 2019559.00561.35558.80561.35+5.35+0.96%13:47
@ASN.M20Jun 2020551.6551.6551.6551.60.00.00%00:00
@ASN.U20Sep 2020547.2547.2547.2547.20.00.00%00:00
MINI MSCI EMERGING MARKETS (ICE:@MME)
MarketContractOpenHighLowLastChangePctTime
@MME.Z19Dec 20191049.31067.81048.31067.0+16.0+1.52%16:17
@MME.H20Mar 20201053.11062.21053.11062.0+9.0+0.85%11:32
@MME.M20Jun 20201050.71050.71050.71050.70.00.00%00:00
MINI MSCI EMERGING MARKETS LATIN AMER (ICE:@MLE)
MarketContractOpenHighLowLastChangePctTime
@MLE.Z19Dec 20192765.82765.82765.72765.7+21.8+0.79%14:00
@MLE.H20Mar 20202753.62753.62753.62753.60.00.00%00:00
@MLE.M20Jun 20202748.82748.82748.82748.80.00.00%00:00
MINI MSCI EMERGING MKTS NTR INDEX (ICE:@MMN)
MarketContractOpenHighLowLastChangePctTime
@MMN.Z19Dec 2019500.3504.0500.3503.9+7.4+1.49%15:57
@MMN.U20Sep 2020501.5501.5501.5501.50.00.00%00:00
@MMN.Z20Dec 2020503.8503.8503.8503.80.00.00%00:00
MINI MSCI WORLD INDEX (ICE:@MWL)
MarketContractOpenHighLowLastChangePctTime
@MWL.Z19Dec 20192290.52290.52290.52290.5+0.2+0.01%06:36
@MWL.M20Jun 20202280.52280.52280.52280.50.00.00%00:00
@MWL.Z19-@MWL.U20MINI MSCI WORLD INDEX DEC 19/SEP 20-19.4-19.4-19.4-19.40.00.00%00:00
MSCI CHINA FREE NTR INDEX ($50) (ICE:@MCF)
MarketContractOpenHighLowLastChangePctTime
@MCF.Z19Dec 2019860.00860.00859.90859.90+3.65+0.43%08:29
@MCF.H20Mar 2020857.55857.55857.55857.550.000.00%00:00
@MCF.M20Jun 2020860.85860.85860.85860.850.000.00%00:00
MSCI NORTH AMERICA NTR INDEX (ICE:@NAA)
MarketContractOpenHighLowLastChangePctTime
@NAA.M20Jun 2020898889888988898800.00%00:00
MSCI WORLD NTR INDEX (ICE:@MWS)
MarketContractOpenHighLowLastChangePctTime
@MWS.H20Mar 2020674167416741674100.00%00:00
@MWS.M20Jun 2020678267826782678200.00%00:00
@MWS.Z20Dec 2020681368136813681300.00%00:00
NYSE FANG+ INDEX (ICE:@FNG)
MarketContractOpenHighLowLastChangePctTime
@FNG.Z19Dec 20192880.72907.62879.42904.8+35.3+1.23%16:12
@FNG.H20Mar 20202858.92858.92858.92858.90.00.00%00:00
@FNG.U20Sep 20202885.82885.82885.82885.80.00.00%00:00
Metals
View all months of INO Metals
1000 OZ MINI SILVER (ICE:@YI)
MarketContractOpenHighLowLastChangePctTime
@YI.Z19Dec 201916.70816.70816.70816.708+0.112+0.67%08:30
@YI.F20Jan 202016.61216.61216.61216.850+0.238+1.43%17:22
@YI.G20Feb 202016.66416.66416.66416.6640.0000.00%00:00
MINI GOLD (ICE:@YG)
MarketContractOpenHighLowLastChangePctTime
@YG.G20Feb 20201469.81484.11467.01482.9+14.8+1.01%15:03
@YG.J20Apr 20201479.91479.91479.91479.9+9.4+0.64%09:15
@YG.M20Jun 20201475.61475.61475.61475.60.00.00%00:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.