S&P 500
1946.16
-26.13 -1.32%
Dow Indu
16804.71
-238.19 -1.40%
Nasdaq
4422.81
-70.58 -1.57%
Crude Oil
90.85
+0.12 +0.13%
Gold
1220.57
+0.03 0.00%
Euro
1.26613
+0.00369 +0.29%
US Dollar
85.603
-0.308 -0.40%
Weak

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)194.00201.85193.70200.40+7.05+3.63%set 13:29
KC.H15.EMar 2015 (E)197.45205.90197.45204.50+7.05+3.56%set 13:27
KC.K15.EMay 2015 (E)200.00208.25200.00206.75+6.90+3.46%set 13:27
KC.N15.EJul 2015 (E)202.00209.50202.00208.00+6.75+3.35%set 13:27
KC.U15.ESep 2015 (E)206.00209.30206.00208.15+6.50+3.23%set 13:27
KC.Z15.EDec 2015 (E)206.20209.75206.20208.40+6.45+3.20%set 13:20
KC.H16.EMar 2016 (E)207.60208.50207.60208.70+6.45+3.18%set 09:16
KC.K16.EMay 2016 (E)203.35203.35203.35209.00+6.50+3.20%set 13:36
KC.N16.EJul 2016 (E)203.60203.60203.60209.25+6.45+3.17%set 13:36
KC.U16.ESep 2016 (E)203.85203.85203.85209.75+6.65+3.26%set 13:36
KC.Z16.EDec 2016 (E)210.75210.75209.05209.95+6.50+3.17%set 13:17
KC.H17.EMar 2017 (E)210.00210.00208.30210.05+5.65+2.76%set 13:17
KC.K17.EMay 2017 (E)204.10204.10204.10210.25+5.65+2.77%set 13:36
KC.N17.EJul 2017 (E)210.20210.20210.20210.20+5.65+2.76%set 13:36
KC.Z14:K16.EDec 2014/May 2016 Spread-8.60-8.60-8.60-8.60+0.550.00%set 13:36
KC.Z14:Z15.EDec 2014/Dec 2015 Spread-8.5-8.2-8.5-8.0+0.60.00%set 13:36
KC.Z14:Z16.EDec 2014/Dec 2016 Spread-8.05-7.50-8.05-9.55+0.550.00%set 13:36
KC.Z14:N15.EDec 2014/Jul 2015 Spread-7.9-7.5-7.9-7.6+0.30.00%set 10:46
KC.Z14:U16.EDec 2014/Sep 2016 Spread-9.35-9.35-9.35-9.35+0.400.00%set 13:36
KC.Z14:K17.EDec 2014/May 2017 Spread-9.85-9.85-9.85-9.85+1.400.00%set 13:36
KC.Z14:U15.EDec 2014/Sep 2015 Spread-7.95-7.70-7.95-7.75+0.550.00%set 12:32
KC.Z14:H15.EDec 2014/Mar 2015 Spread-4.10-4.00-4.15-4.100.000.00%set 13:29
KC.Z14:H16.EDec 2014/Mar 2016 Spread0.700.950.65-8.30+0.600.00%set 13:36
KC.Z14:N17.EDec 2014/Jul 2017 Spread-9.8-9.8-9.8-9.8+1.40.00%set 13:36
KC.Z14:H17.EDec 2014/Mar 2017 Spread-11.35-11.35-11.35-9.65+1.400.00%set 13:36
KC.Z14:K15.EDec 2014/May 2015 Spread-6.50-6.30-6.50-6.35+0.150.00%set 13:20
KC.Z14:N16.EDec 2014/Jul 2016 Spread-10.55-10.55-10.70-8.85+0.600.00%set 13:36
KC.H15:Z15.EMar 2015/Dec 2015 Spread-4.40-4.25-4.50-3.90+0.600.00%set 13:36
KC.H15:H17.EMar 2015/Mar 2017 Spread-5.55-5.55-5.55-5.55+1.400.00%set 13:36
KC.H15:H16.EMar 2015/Mar 2016 Spread-2.0-2.0-2.0-4.2+0.60.00%set 13:36
KC.H15:K15.EMar 2015/May 2015 Spread-2.40-2.20-2.40-2.25+0.150.00%set 13:27
KC.H15:K16.EMar 2015/May 2016 Spread-4.50-4.50-4.50-4.50+0.550.00%set 13:36
KC.H15:K17.EMar 2015/May 2017 Spread-5.75-5.75-5.75-5.75+1.400.00%set 13:36
KC.H15:Z16.EMar 2015/Dec 2016 Spread-4.25-4.25-4.25-5.45+0.550.00%set 13:36
KC.H15:N15.EMar 2015/Jul 2015 Spread-3.7-3.6-3.7-3.5+0.30.00%set 13:17
KC.H15:N16.EMar 2015/Jul 2016 Spread-4.75-4.75-4.75-4.75+0.600.00%set 13:36
KC.H15:N17.EMar 2015/Jul 2017 Spread-5.7-5.7-5.7-5.7+1.40.00%set 13:36
KC.H15:U15.EMar 2015/Sep 2015 Spread-4.15-4.15-4.15-3.65+0.550.00%set 13:36
KC.H15:U16.EMar 2015/Sep 2016 Spread-4.85-4.85-4.85-5.25+0.400.00%set 13:36
KC.K15:U16.EMay 2015/Sep 2016 Spread-3.00-3.00-3.00-3.00+0.250.00%set 13:36
KC.K15:H16.EMay 2015/Mar 2016 Spread-0.50-0.50-0.50-1.95+0.450.00%set 13:36
KC.K15:N15.EMay 2015/Jul 2015 Spread-1.40-1.20-1.40-1.25+0.150.00%set 13:27
KC.K15:H17.EMay 2015/Mar 2017 Spread-0.25-0.25-0.25-3.30+1.250.00%set 13:36
KC.K15:Z16.EMay 2015/Dec 2016 Spread-5.2-5.2-5.2-3.2+0.40.00%set 13:36
KC.K15:Z15.EMay 2015/Dec 2015 Spread-1.50-1.50-1.50-1.65+0.450.00%set 13:36
KC.K15:U15.EMay 2015/Sep 2015 Spread-1.75-1.75-1.75-1.40+0.400.00%set 13:36
KC.K15:N17.EMay 2015/Jul 2017 Spread-3.45-3.45-3.45-3.45+1.250.00%set 13:36
KC.K15:N16.EMay 2015/Jul 2016 Spread0.350.350.35-2.50+0.450.00%set 13:36
KC.K15:K17.EMay 2015/May 2017 Spread-3.50-3.50-3.50-3.50+1.250.00%set 13:36
KC.K15:K16.EMay 2015/May 2016 Spread0.500.500.50-2.25+0.400.00%set 13:36
KC.N15:Z16.EJul 2015/Dec 2016 Spread-1.95-1.95-1.95-1.95+0.250.00%set 13:36
KC.N15:Z15.EJul 2015/Dec 2015 Spread-0.60-0.40-0.65-0.40+0.300.00%set 13:20
KC.N15:U16.EJul 2015/Sep 2016 Spread-1.75-1.75-1.75-1.75+0.100.00%set 13:36
KC.N15:K16.EJul 2015/May 2016 Spread0.250.250.25-1.00+0.250.00%set 13:36
KC.N15:U15.EJul 2015/Sep 2015 Spread-0.35-0.10-0.35-0.15+0.250.00%set 13:27
KC.N15:N16.EJul 2015/Jul 2016 Spread-0.75-0.75-0.75-1.25+0.300.00%set 13:36
KC.N15:N17.EJul 2015/Jul 2017 Spread-2.2-2.2-2.2-2.2+1.10.00%set 13:36
KC.N15:K17.EJul 2015/May 2017 Spread-2.25-2.25-2.25-2.25+1.100.00%set 13:36
KC.N15:H16.EJul 2015/Mar 2016 Spread-0.5-0.5-0.5-0.7+0.30.00%set 13:36
KC.N15:H17.EJul 2015/Mar 2017 Spread-2.05-2.05-2.05-2.05+1.100.00%set 13:36
KC.U15:Z16.ESep 2015/Dec 2016 Spread-1.8-1.8-1.8-1.80.00.00%set 13:36
KC.U15:K17.ESep 2015/May 2017 Spread-2.10-2.10-2.10-2.10+0.850.00%set 13:36
KC.U15:Z15.ESep 2015/Dec 2015 Spread-0.35-0.25-0.40-0.25+0.050.00%set 11:03
KC.U15:N16.ESep 2015/Jul 2016 Spread-1.10-1.10-1.10-1.10+0.050.00%set 13:36
KC.U15:K16.ESep 2015/May 2016 Spread-0.85-0.85-0.85-0.850.000.00%set 13:36
KC.U15:U16.ESep 2015/Sep 2016 Spread-1.00-1.00-1.00-1.60-0.150.00%set 13:36
KC.U15:N17.ESep 2015/Jul 2017 Spread-2.05-2.05-2.05-2.05+0.850.00%set 13:36
KC.U15:H16.ESep 2015/Mar 2016 Spread-0.90-0.90-0.90-0.55+0.050.00%set 13:36
KC.U15:H17.ESep 2015/Mar 2017 Spread-1.90-1.90-1.90-1.90+0.850.00%set 13:36
KC.Z15:H17.EDec 2015/Mar 2017 Spread-1.65-1.65-1.65-1.65+0.800.00%set 13:36
KC.Z15:Z16.EDec 2015/Dec 2016 Spread-1.35-1.15-1.35-1.55-0.050.00%set 13:17
KC.Z15:H16.EDec 2015/Mar 2016 Spread-0.25-0.25-0.25-0.300.000.00%set 09:16
KC.Z15:K17.EDec 2015/May 2017 Spread-1.85-1.85-1.85-1.85+0.800.00%set 13:36
KC.Z15:U16.EDec 2015/Sep 2016 Spread-8.15-8.15-8.15-1.35-0.200.00%set 13:36
KC.Z15:N16.EDec 2015/Jul 2016 Spread-1.30-1.30-1.30-0.850.000.00%set 13:36
KC.Z15:N17.EDec 2015/Jul 2017 Spread-1.8-1.8-1.8-1.8+0.80.00%set 13:36
KC.Z15:K16.EDec 2015/May 2016 Spread0.100.100.10-0.60-0.050.00%set 13:36
KC.H16:N16.EMar 2016/Jul 2016 Spread0.250.250.25-0.550.000.00%set 13:36
KC.H16:Z16.EMar 2016/Dec 2016 Spread-0.30-0.30-0.30-1.25-0.050.00%set 13:36
KC.H16:K17.EMar 2016/May 2017 Spread-1.55-1.55-1.55-1.55+0.800.00%set 13:36
KC.H16:K16.EMar 2016/May 2016 Spread-0.30-0.30-0.30-0.30-0.050.00%set 13:36
KC.H16:H17.EMar 2016/Mar 2017 Spread-2.80-2.80-2.85-1.35+0.800.00%set 13:36
KC.H16:U16.EMar 2016/Sep 2016 Spread-0.90-0.90-0.90-1.05-0.200.00%set 13:36
KC.H16:N17.EMar 2016/Jul 2017 Spread-1.5-1.5-1.5-1.5+0.80.00%set 13:36
KC.K16:Z16.EMay 2016/Dec 2016 Spread-0.20-0.20-0.60-0.950.000.00%set 13:36
KC.K16:N16.EMay 2016/Jul 2016 Spread-0.25-0.25-0.25-0.25+0.050.00%set 13:36
KC.K16:N17.EMay 2016/Jul 2017 Spread-1.20-1.20-1.20-1.20+0.850.00%set 13:36
KC.K16:K17.EMay 2016/May 2017 Spread-1.25-1.25-1.25-1.25+0.850.00%set 13:36
KC.K16:H17.EMay 2016/Mar 2017 Spread-2.00-2.00-2.00-1.05+0.850.00%set 13:36
KC.K16:U16.EMay 2016/Sep 2016 Spread-0.75-0.75-0.75-0.75-0.150.00%set 13:36
KC.N16:K17.EJul 2016/May 2017 Spread-1.0-1.0-1.0-1.0+0.80.00%set 13:36
KC.N16:U16.EJul 2016/Sep 2016 Spread-0.25-0.25-0.25-0.50-0.200.00%set 13:36
KC.N16:Z16.EJul 2016/Dec 2016 Spread-0.050.25-0.05-0.70-0.050.00%set 13:36
KC.N16:N17.EJul 2016/Jul 2017 Spread-0.95-0.95-0.95-0.95+0.800.00%set 13:36
KC.N16:H17.EJul 2016/Mar 2017 Spread-0.25-0.25-0.25-0.80+0.800.00%set 13:36
KC.U16:K17.ESep 2016/May 2017 Spread-0.5-0.5-0.5-0.5+1.00.00%set 13:36
KC.U16:N17.ESep 2016/Jul 2017 Spread-0.45-0.45-0.45-0.45+1.000.00%set 13:36
KC.U16:H17.ESep 2016/Mar 2017 Spread-1.0-1.0-1.0-0.3+1.00.00%set 13:36
KC.U16:Z16.ESep 2016/Dec 2016 Spread0.250.250.25-0.20+0.150.00%set 13:36
KC.Z16:K17.EDec 2016/May 2017 Spread-0.30-0.30-0.30-0.30+0.850.00%set 13:36
KC.Z16:H17.EDec 2016/Mar 2017 Spread0.750.750.75-0.10+0.850.00%set 13:17
KC.Z16:N17.EDec 2016/Jul 2017 Spread-0.25-0.25-0.25-0.25+0.850.00%set 13:36
KC.H17:K17.EMar 2017/May 2017 Spread0.750.750.75-0.200.000.00%set 13:36
KC.H17:N17.EMar 2017/Jul 2017 Spread-0.15-0.15-0.15-0.150.000.00%set 13:36
KC.K17:N17.EMay 2017/Jul 2017 Spread0.050.050.050.050.000.00%set 13:36
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.