S&P 500
1953.56
+26.45 +1.37%
Dow Indu
16706.96
+245.64 +1.49%
Nasdaq
4456.25
+73.40 +1.67%
Crude Oil
81.58
+1.06 +1.32%
Gold
1228.350
-14.330 -1.15%
Euro
1.264685
+0.001285 +0.10%
US Dollar
85.861
+0.109 +0.14%
Strong

FUTURES Traders - 59¢ Commissions
Finally! A futures firm where all clients trade for the same ultra-low rate.
- No Brokers
- No Negotiating
Click Here
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COFFEE (KC)
MarketContractOpenHighLowLastChangePctTime
KC.Z14.EDec 2014 (E)191.9194.8189.3192.8+1.7+0.89%12:53
KC.H15.EMar 2015 (E)196.30199.00193.50196.85+1.55+0.79%12:51
KC.K15.EMay 2015 (E)200.00200.25195.85199.00+1.35+0.68%12:51
KC.N15.EJul 2015 (E)201.10202.00197.65200.95+1.65+0.83%12:35
KC.U15.ESep 2015 (E)203.00203.05198.70200.35+0.10+0.05%11:12
KC.Z15.EDec 2015 (E)203.25203.25199.70201.05+0.30+0.15%11:23
KC.H16.EMar 2016 (E)199.20201.20199.20200.30+0.05+0.02%11:23
KC.K16.EMay 2016 (E)198.45200.40198.45200.40+1.05+0.53%08:32
KC.N16.EJul 2016 (E)222.25223.15222.25198.15-7.80-3.94%set 13:32
KC.U16.ESep 2016 (E)222.20222.35221.35197.65-7.70-3.90%set 13:32
KC.Z16.EDec 2016 (E)209.40209.40203.85197.00-7.60-3.86%set 13:32
KC.H17.EMar 2017 (E)225.00226.75225.00197.20-7.40-3.75%set 13:32
KC.K17.EMay 2017 (E)204.10204.10204.10196.75-7.35-3.74%set 13:32
KC.N17.EJul 2017 (E)197.0197.0197.0197.0-7.4-3.76%set 13:32
KC.U17.ESep 2017 (E)195.15195.15195.15195.15-7.40-3.79%set 13:32
KC.Z14:N16.EDec 2014/Jul 2016 Spread-10.55-10.55-10.70-7.05-0.700.00%set 13:32
KC.Z14:N15.EDec 2014/Jul 2015 Spread-8.20-8.20-8.35-8.30-0.100.00%12:51
KC.Z14:K17.EDec 2014/May 2017 Spread-5.65-5.65-5.65-5.65-1.150.00%set 13:32
KC.Z14:H15.EDec 2014/Mar 2015 Spread-4.20-4.15-4.25-4.15+0.050.00%12:51
KC.Z14:H17.EDec 2014/Mar 2017 Spread-11.35-11.35-11.35-6.10-1.100.00%set 13:32
KC.Z14:K16.EDec 2014/May 2016 Spread-5.40-4.85-5.75-8.25-1.000.00%set 13:32
KC.Z14:K15.EDec 2014/May 2015 Spread-6.55-6.50-6.55-6.50+0.050.00%12:51
KC.Z14:H16.EDec 2014/Mar 2016 Spread-7.50-7.50-7.50-9.15-1.000.00%set 13:32
KC.Z14:N17.EDec 2014/Jul 2017 Spread-5.9-5.9-5.9-5.9-1.10.00%set 13:32
KC.Z14:U15.EDec 2014/Sep 2015 Spread-9.75-9.15-9.75-9.150.000.00%12:43
KC.Z14:U16.EDec 2014/Sep 2016 Spread-6.55-6.55-6.55-6.55-0.800.00%set 13:32
KC.Z14:U17.EDec 2014/Sep 2017 Spread-4.05-4.05-4.05-4.05-1.100.00%set 13:32
KC.Z14:Z15.EDec 2014/Dec 2015 Spread-8.00-8.00-8.50-9.65-0.800.00%set 13:32
KC.Z14:Z16.EDec 2014/Dec 2016 Spread-6.0-6.0-6.0-6.0-0.10.00%04:52
KC.H15:N15.EMar 2015/Jul 2015 Spread-4.05-4.05-4.15-4.10-0.100.00%12:51
KC.H15:K17.EMar 2015/May 2017 Spread-1.45-1.45-1.45-1.45-1.100.00%set 13:32
KC.H15:K16.EMar 2015/May 2016 Spread-4.05-4.05-4.05-4.05-0.950.00%set 13:32
KC.H15:K15.EMar 2015/May 2015 Spread-2.35-2.30-2.35-2.350.000.00%12:39
KC.H15:H17.EMar 2015/Mar 2017 Spread-1.90-1.90-1.90-1.90-1.050.00%set 13:32
KC.H15:N16.EMar 2015/Jul 2016 Spread-2.85-2.85-2.85-2.85-0.650.00%set 13:32
KC.H15:N17.EMar 2015/Jul 2017 Spread-1.70-1.70-1.70-1.70-1.050.00%set 13:32
KC.H15:U15.EMar 2015/Sep 2015 Spread-3.10-3.10-3.10-4.95-0.350.00%set 13:32
KC.H15:U16.EMar 2015/Sep 2016 Spread-4.85-4.85-4.85-2.35-0.750.00%set 13:32
KC.H15:U17.EMar 2015/Sep 2017 Spread0.150.150.150.15-1.05-700.00%set 13:32
KC.H15:Z15.EMar 2015/Dec 2015 Spread-5.70-5.45-5.70-5.50-0.050.00%12:49
KC.H15:Z16.EMar 2015/Dec 2016 Spread-4.25-4.25-4.25-1.70-0.850.00%set 13:32
KC.H15:H16.EMar 2015/Mar 2016 Spread-3.85-3.85-3.90-4.95-0.950.00%set 13:32
KC.K15:K16.EMay 2015/May 2016 Spread-2.05-2.05-2.05-2.05-0.350.00%08:32
KC.K15:H16.EMay 2015/Mar 2016 Spread-0.5-0.5-0.5-2.6-0.90.00%set 13:32
KC.K15:Z16.EMay 2015/Dec 2016 Spread-5.20-5.20-5.200.65-0.80-123.08%set 13:32
KC.K15:Z15.EMay 2015/Dec 2015 Spread-1.00-0.95-1.00-3.10-0.700.00%set 13:32
KC.K15:N16.EMay 2015/Jul 2016 Spread0.350.350.35-0.50-0.600.00%set 13:32
KC.K15:U17.EMay 2015/Sep 2017 Spread2.52.52.52.5-1.0-40.00%set 13:32
KC.K15:U15.EMay 2015/Sep 2015 Spread-2.35-2.35-2.35-2.60-0.300.00%set 13:32
KC.K15:N17.EMay 2015/Jul 2017 Spread0.650.650.650.65-1.00-153.85%set 13:32
KC.K15:N15.EMay 2015/Jul 2015 Spread-1.70-1.65-1.80-1.75-0.100.00%12:49
KC.K15:K17.EMay 2015/May 2017 Spread0.900.900.900.90-1.05-116.67%set 13:32
KC.K15:H17.EMay 2015/Mar 2017 Spread-0.25-0.25-0.250.45-1.00-222.22%set 13:32
KC.N15:H16.EJul 2015/Mar 2016 Spread-0.50-0.50-0.50-0.95-0.900.00%set 13:32
KC.N15:Z16.EJul 2015/Dec 2016 Spread3.003.002.752.30-0.80-34.78%set 13:32
KC.N15:U16.EJul 2015/Sep 2016 Spread2.752.752.151.65-0.70-33.33%set 13:32
KC.N15:U15.EJul 2015/Sep 2015 Spread-1.10-0.80-1.50-0.85+0.100.00%12:43
KC.N15:N17.EJul 2015/Jul 2017 Spread2.32.32.32.3-1.0-43.48%set 13:32
KC.N15:Z15.EJul 2015/Dec 2015 Spread-1.70-1.20-2.00-1.450.000.00%12:49
KC.N15:U17.EJul 2015/Sep 2017 Spread4.154.154.154.15-1.00-24.10%set 13:32
KC.N15:H17.EJul 2015/Mar 2017 Spread2.12.12.12.1-1.0-47.62%set 13:32
KC.N15:K16.EJul 2015/May 2016 Spread0.350.350.35-0.05-0.900.00%set 13:32
KC.N15:K17.EJul 2015/May 2017 Spread2.552.552.552.55-1.05-41.18%set 13:32
KC.N15:N16.EJul 2015/Jul 2016 Spread-0.75-0.75-0.751.15-0.60-52.17%set 13:32
KC.U15:N17.ESep 2015/Jul 2017 Spread3.253.253.253.25-0.70-21.54%set 13:32
KC.U15:H17.ESep 2015/Mar 2017 Spread3.053.053.053.05-0.70-22.95%set 13:32
KC.U15:N16.ESep 2015/Jul 2016 Spread2.12.12.12.1-0.3-14.29%set 13:32
KC.U15:U16.ESep 2015/Sep 2016 Spread2.052.052.052.05-0.55-21.15%04:52
KC.U15:U17.ESep 2015/Sep 2017 Spread5.15.15.15.1-0.7-13.73%set 13:32
KC.U15:K16.ESep 2015/May 2016 Spread1.951.951.950.90-0.60-66.67%set 13:32
KC.U15:Z16.ESep 2015/Dec 2016 Spread3.253.253.253.25-0.50-15.38%set 13:32
KC.U15:Z15.ESep 2015/Dec 2015 Spread-0.50-0.45-1.00-0.45+0.050.00%11:12
KC.U15:K17.ESep 2015/May 2017 Spread3.503.503.503.50-0.75-21.43%set 13:32
KC.Z15:U16.EDec 2015/Sep 2016 Spread-8.15-8.15-8.153.100.000.00%set 13:32
KC.Z15:N16.EDec 2015/Jul 2016 Spread0.550.550.552.60+0.10+3.85%set 13:32
KC.Z15:H16.EDec 2015/Mar 2016 Spread0.350.800.250.75+0.25+50.00%11:23
KC.Z15:Z16.EDec 2015/Dec 2016 Spread3.404.003.403.75-0.10-2.94%set 13:32
KC.Z15:U17.EDec 2015/Sep 2017 Spread5.65.65.65.6-0.3-5.36%set 13:32
KC.Z15:N17.EDec 2015/Jul 2017 Spread3.753.753.753.75-0.30-8.00%set 13:32
KC.Z15:K17.EDec 2015/May 2017 Spread4.004.004.004.00-0.35-8.75%set 13:32
KC.Z15:H17.EDec 2015/Mar 2017 Spread3.553.553.553.55-0.30-8.45%set 13:32
KC.Z15:K16.EDec 2015/May 2016 Spread0.10.10.11.4-0.2-14.29%set 13:32
KC.H16:U16.EMar 2016/Sep 2016 Spread-0.9-0.9-0.92.6+0.2+7.69%set 13:32
KC.H16:H17.EMar 2016/Mar 2017 Spread-2.80-2.80-2.853.05-0.10-3.28%set 13:32
KC.H16:K17.EMar 2016/May 2017 Spread3.503.503.503.50-0.15-4.29%set 13:32
KC.H16:Z16.EMar 2016/Dec 2016 Spread-1.250.90-1.253.25+0.10+3.08%set 13:32
KC.H16:U17.EMar 2016/Sep 2017 Spread5.15.15.15.1-0.1-1.96%set 13:32
KC.H16:N17.EMar 2016/Jul 2017 Spread3.253.253.253.25-0.10-3.08%set 13:32
KC.H16:N16.EMar 2016/Jul 2016 Spread-0.30-0.25-0.352.10+0.30+14.29%set 13:32
KC.H16:K16.EMar 2016/May 2016 Spread0.701.000.700.75-0.15-16.67%11:12
KC.K16:N17.EMay 2016/Jul 2017 Spread2.352.352.352.35-0.10-4.26%set 13:32
KC.K16:U17.EMay 2016/Sep 2017 Spread4.24.24.24.2-0.1-2.38%set 13:32
KC.K16:H17.EMay 2016/Mar 2017 Spread-2.00-2.00-2.002.15-0.10-4.65%set 13:32
KC.K16:U16.EMay 2016/Sep 2016 Spread1.71.71.71.7+0.2+11.76%set 13:32
KC.K16:N16.EMay 2016/Jul 2016 Spread1.151.150.801.20+0.30+25.00%set 13:32
KC.K16:K17.EMay 2016/May 2017 Spread2.602.602.602.60-0.15-5.77%set 13:32
KC.K16:Z16.EMay 2016/Dec 2016 Spread-0.20-0.20-0.602.35+0.10+4.26%set 13:32
KC.N16:K17.EJul 2016/May 2017 Spread1.401.401.401.40-0.45-32.14%set 13:32
KC.N16:U16.EJul 2016/Sep 2016 Spread0.80.80.80.5-0.1-16.67%set 13:32
KC.N16:U17.EJul 2016/Sep 2017 Spread3.03.03.03.0-0.4-13.33%set 13:32
KC.N16:Z16.EJul 2016/Dec 2016 Spread-0.50-0.50-0.601.15-0.20-14.29%set 13:32
KC.N16:N17.EJul 2016/Jul 2017 Spread1.151.151.151.15-0.40-34.78%set 13:32
KC.N16:H17.EJul 2016/Mar 2017 Spread-0.25-0.25-0.250.95-0.40-42.11%set 13:32
KC.U16:Z16.ESep 2016/Dec 2016 Spread0.950.950.950.95+0.30+46.15%04:52
KC.U16:H17.ESep 2016/Mar 2017 Spread-1.00-1.00-1.000.45-0.30-66.67%set 13:32
KC.U16:K17.ESep 2016/May 2017 Spread0.900.900.900.90-0.35-38.89%set 13:32
KC.U16:N17.ESep 2016/Jul 2017 Spread0.650.650.650.65-0.30-46.15%set 13:32
KC.U16:U17.ESep 2016/Sep 2017 Spread2.52.52.52.5-0.3-12.00%set 13:32
KC.Z16:K17.EDec 2016/May 2017 Spread0.250.250.250.25-0.25-100.00%set 13:32
KC.Z16:H17.EDec 2016/Mar 2017 Spread0.350.350.35-0.20-0.450.00%set 13:32
KC.Z16:U17.EDec 2016/Sep 2017 Spread1.851.851.851.85-0.20-10.81%set 13:32
KC.H17:K17.EMar 2017/May 2017 Spread0.750.750.750.45-0.05-11.11%set 13:32
KC.H17:N17.EMar 2017/Jul 2017 Spread0.20.20.20.20.00.00%set 13:32
KC.H17:U17.EMar 2017/Sep 2017 Spread2.052.052.052.050.000.00%set 13:32
KC.K17:N17.EMay 2017/Jul 2017 Spread-0.25-0.25-0.25-0.25+0.050.00%set 13:32
KC.K17:U17.EMay 2017/Sep 2017 Spread1.601.601.601.60+0.05+3.12%set 13:32
KC.N17:U17.EJul 2017/Sep 2017 Spread1.851.851.851.850.000.00%set 13:32
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

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