S&P 500
2002.28
-1.09 -0.05%
Dow Indu
17067.56
-30.89 -0.18%
Nasdaq
4596.83
+16.56 +0.36%
Crude Oil
93.19
+0.31 +0.32%
Gold
1265.365
-18.165 -1.42%
Euro
1.31332
+0.00142 +0.11%
US Dollar
82.970
-0.002 -0.00%
Weak

IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COFFEE (KC)
MarketContractOpenHighLowLastChangePctTime
KC.U14.ESep 2014 (E)200.10204.70200.10204.45+8.70+4.48%set 13:24
KC.Z14.EDec 2014 (E)202.10209.95202.00209.45+8.25+4.11%set 13:29
KC.H15.EMar 2015 (E)205.65213.75205.65213.40+8.30+4.06%set 13:24
KC.K15.EMay 2015 (E)207.75215.50207.75215.25+8.25+4.00%set 13:24
KC.N15.EJul 2015 (E)208.80216.10208.80215.85+7.80+3.76%set 13:24
KC.U15.ESep 2015 (E)209.20215.95209.10215.90+7.50+3.61%set 13:24
KC.Z15.EDec 2015 (E)208.15216.20208.15215.95+7.25+3.48%set 13:24
KC.H16.EMar 2016 (E)210.00216.00210.00216.20+7.15+3.42%set 11:22
KC.K16.EMay 2016 (E)212.00213.30212.00216.70+7.05+3.36%set 11:22
KC.N16.EJul 2016 (E)215.30215.30212.60217.25+7.10+3.41%set 10:39
KC.U16.ESep 2016 (E)208.50208.50208.00217.35+6.95+3.34%set 13:44
KC.Z16.EDec 2016 (E)203.20203.20202.00217.65+7.00+3.36%set 13:44
KC.H17.EMar 2017 (E)188.40188.40184.95217.15+6.90+3.33%set 13:44
KC.K17.EMay 2017 (E)214.55214.55214.55214.55+6.55+3.20%set 13:44
KC.N17.EJul 2017 (E)214.50214.50214.50214.50+6.55+3.15%set 13:44
KC.U14:N15.ESep 2014/Jul 2015 Spread-11.55-11.55-11.55-11.40+0.900.00%set 13:44
KC.U14:H15.ESep 2014/Mar 2015 Spread-7.85-7.85-7.85-8.95+0.400.00%set 13:44
KC.U14:H16.ESep 2014/Mar 2016 Spread-13.30-13.25-13.30-11.75+1.550.00%set 13:44
KC.U14:Z16.ESep 2014/Dec 2016 Spread-15.7-15.5-16.1-13.2+1.70.00%set 13:44
KC.U14:K15.ESep 2014/May 2015 Spread-10.10-10.10-10.25-10.80+0.450.00%set 13:44
KC.U14:K16.ESep 2014/May 2016 Spread-12.25-12.25-12.25-12.25+1.650.00%set 13:44
KC.U14:Z15.ESep 2014/Dec 2015 Spread-12.45-12.05-12.45-11.50+1.450.00%set 13:44
KC.U14:U16.ESep 2014/Sep 2016 Spread-12.90-12.90-12.90-12.90+1.750.00%set 13:44
KC.U14:U15.ESep 2014/Sep 2015 Spread-10.70-10.45-11.25-11.45+1.200.00%set 13:44
KC.U14:N17.ESep 2014/Jul 2017 Spread-10.05-10.05-10.05-10.05+2.150.00%set 13:44
KC.U14:K17.ESep 2014/May 2017 Spread-10.10-10.10-10.10-10.10+2.150.00%set 13:44
KC.U14:N16.ESep 2014/Jul 2016 Spread-12.8-12.8-12.8-12.8+1.60.00%set 13:44
KC.U14:H17.ESep 2014/Mar 2017 Spread-12.7-12.7-12.7-12.7+1.80.00%set 13:44
KC.U14:Z14.ESep 2014/Dec 2014 Spread-4.75-4.75-5.60-5.00+0.450.00%set 13:24
KC.Z14:H17.EDec 2014/Mar 2017 Spread-7.70-7.70-7.70-7.70+1.350.00%set 13:44
KC.Z14:Z16.EDec 2014/Dec 2016 Spread-8.05-7.50-8.05-8.20+1.250.00%set 13:44
KC.Z14:Z15.EDec 2014/Dec 2015 Spread-6.8-6.3-6.8-6.5+1.00.00%set 09:54
KC.Z14:U15.EDec 2014/Sep 2015 Spread-6.75-6.35-6.75-6.45+0.750.00%set 13:44
KC.Z14:N17.EDec 2014/Jul 2017 Spread-5.05-5.05-5.05-5.05+1.700.00%set 13:44
KC.Z14:N16.EDec 2014/Jul 2016 Spread-7.80-7.80-7.80-7.80+1.150.00%set 13:44
KC.Z14:N15.EDec 2014/Jul 2015 Spread-6.70-6.30-6.70-6.40+0.450.00%set 13:24
KC.Z14:K17.EDec 2014/May 2017 Spread-5.1-5.1-5.1-5.1+1.70.00%set 13:44
KC.Z14:H16.EDec 2014/Mar 2016 Spread0.700.950.65-6.75+1.100.00%set 13:44
KC.Z14:H15.EDec 2014/Mar 2015 Spread-3.90-3.85-4.00-3.95-0.050.00%set 13:24
KC.Z14:K16.EDec 2014/May 2016 Spread-7.25-7.25-7.25-7.25+1.200.00%set 13:44
KC.Z14:U16.EDec 2014/Sep 2016 Spread-7.9-7.9-7.9-7.9+1.30.00%set 13:44
KC.Z14:K15.EDec 2014/May 2015 Spread-5.75-5.60-5.85-5.800.000.00%set 13:24
KC.H15:H17.EMar 2015/Mar 2017 Spread-3.75-3.75-3.75-3.75+1.400.00%set 13:44
KC.H15:K15.EMar 2015/May 2015 Spread-1.85-1.65-1.90-1.85+0.050.00%set 13:28
KC.H15:K16.EMar 2015/May 2016 Spread-3.30-3.30-3.30-3.30+1.250.00%set 13:44
KC.H15:K17.EMar 2015/May 2017 Spread-1.15-1.15-1.15-1.15+1.750.00%set 13:44
KC.H15:N15.EMar 2015/Jul 2015 Spread-2.90-2.35-2.90-2.45+0.500.00%set 13:44
KC.H15:N16.EMar 2015/Jul 2016 Spread-3.85-3.85-3.85-3.85+1.200.00%set 13:44
KC.H15:N17.EMar 2015/Jul 2017 Spread-1.10-1.10-1.10-1.10+1.750.00%set 13:44
KC.H15:U15.EMar 2015/Sep 2015 Spread-3.35-3.35-3.35-2.50+0.800.00%set 13:44
KC.H15:U16.EMar 2015/Sep 2016 Spread-4.85-4.85-4.85-3.95+1.350.00%set 13:44
KC.H15:Z15.EMar 2015/Dec 2015 Spread-2.50-2.50-2.65-2.55+1.050.00%set 11:22
KC.H15:Z16.EMar 2015/Dec 2016 Spread-4.25-4.25-4.25-4.25+1.300.00%set 13:44
KC.H15:H16.EMar 2015/Mar 2016 Spread-2.00-2.00-2.00-2.80+1.150.00%set 13:44
KC.K15:N16.EMay 2015/Jul 2016 Spread0.350.350.35-2.00+1.150.00%set 13:44
KC.K15:K17.EMay 2015/May 2017 Spread0.70.70.70.7+1.70.00%set 13:44
KC.K15:U16.EMay 2015/Sep 2016 Spread-2.1-2.1-2.1-2.1+1.30.00%set 13:44
KC.K15:Z16.EMay 2015/Dec 2016 Spread-2.40-2.40-2.40-2.40+1.250.00%set 13:44
KC.K15:N17.EMay 2015/Jul 2017 Spread0.750.750.750.75+1.700.00%set 13:44
KC.K15:Z15.EMay 2015/Dec 2015 Spread-1.5-1.5-1.5-0.7+1.00.00%set 13:44
KC.K15:K16.EMay 2015/May 2016 Spread0.500.500.50-1.45+1.200.00%set 13:44
KC.K15:H17.EMay 2015/Mar 2017 Spread-0.25-0.25-0.25-1.90+1.350.00%set 13:44
KC.K15:H16.EMay 2015/Mar 2016 Spread-0.50-0.50-0.50-0.95+1.100.00%set 13:44
KC.K15:N15.EMay 2015/Jul 2015 Spread-1.05-0.60-1.05-0.60+0.450.00%set 13:28
KC.K15:U15.EMay 2015/Sep 2015 Spread-1.25-1.25-1.50-0.65+0.750.00%set 13:44
KC.N15:Z16.EJul 2015/Dec 2016 Spread-1.8-1.8-1.8-1.8+0.80.00%set 13:44
KC.N15:H16.EJul 2015/Mar 2016 Spread-0.50-0.50-0.50-0.35+0.650.00%set 13:44
KC.N15:H17.EJul 2015/Mar 2017 Spread-1.3-1.3-1.3-1.3+0.90.00%set 13:44
KC.N15:K16.EJul 2015/May 2016 Spread0.250.250.25-0.85+0.750.00%set 13:44
KC.N15:K17.EJul 2015/May 2017 Spread1.301.301.301.30+1.25+2500.00%set 13:44
KC.N15:N16.EJul 2015/Jul 2016 Spread-0.75-0.75-0.75-1.40+0.700.00%set 13:44
KC.N15:N17.EJul 2015/Jul 2017 Spread1.351.351.351.35+1.25+1250.00%set 13:44
KC.N15:Z15.EJul 2015/Dec 2015 Spread-0.10-0.10-0.10-0.10+0.550.00%set 10:39
KC.N15:U16.EJul 2015/Sep 2016 Spread-1.50-1.50-1.50-1.50+0.850.00%set 13:44
KC.N15:U15.EJul 2015/Sep 2015 Spread-0.40-0.40-0.05+0.300.00%set 13:24
KC.U15:N16.ESep 2015/Jul 2016 Spread-1.35-1.35-1.35-1.35+0.400.00%set 13:44
KC.U15:N17.ESep 2015/Jul 2017 Spread1.401.401.401.40+0.95+211.11%set 13:44
KC.U15:U16.ESep 2015/Sep 2016 Spread-1.00-1.00-1.00-1.45+0.550.00%set 13:44
KC.U15:Z15.ESep 2015/Dec 2015 Spread-0.20-0.20-0.05+0.250.00%set 13:24
KC.U15:Z16.ESep 2015/Dec 2016 Spread-1.75-1.75-1.75-1.75+0.500.00%set 13:44
KC.U15:H16.ESep 2015/Mar 2016 Spread1.701.701.70-0.30+0.350.00%set 13:44
KC.U15:K17.ESep 2015/May 2017 Spread1.351.351.351.35+0.95+237.50%set 13:44
KC.U15:K16.ESep 2015/May 2016 Spread-0.80-0.80-0.80-0.80+0.450.00%set 13:44
KC.U15:H17.ESep 2015/Mar 2017 Spread-1.25-1.25-1.25-1.25+0.600.00%set 13:44
KC.Z15:K17.EDec 2015/May 2017 Spread1.41.41.41.4+0.7+100.00%set 13:44
KC.Z15:H16.EDec 2015/Mar 2016 Spread-0.25-0.20-0.40-0.25+0.100.00%set 11:22
KC.Z15:H17.EDec 2015/Mar 2017 Spread-1.20-1.20-1.20-1.20+0.350.00%set 13:44
KC.Z15:K16.EDec 2015/May 2016 Spread0.100.100.10-0.75+0.200.00%set 13:44
KC.Z15:N16.EDec 2015/Jul 2016 Spread-1.30-1.30-1.30-1.30+0.150.00%set 10:39
KC.Z15:N17.EDec 2015/Jul 2017 Spread1.451.451.451.45+0.70+93.33%set 13:44
KC.Z15:U16.EDec 2015/Sep 2016 Spread-8.15-8.15-8.15-1.40+0.300.00%set 13:44
KC.Z15:Z16.EDec 2015/Dec 2016 Spread-1.00-1.00-1.00-1.70+0.250.00%set 13:44
KC.H16:H17.EMar 2016/Mar 2017 Spread-2.80-2.80-2.85-0.95+0.250.00%set 13:44
KC.H16:K16.EMar 2016/May 2016 Spread-0.35-0.35-0.40-0.50+0.100.00%set 11:22
KC.H16:K17.EMar 2016/May 2017 Spread1.651.651.651.65+0.60+57.14%set 13:44
KC.H16:N16.EMar 2016/Jul 2016 Spread0.250.250.25-1.05+0.050.00%set 13:44
KC.H16:N17.EMar 2016/Jul 2017 Spread1.71.71.71.7+0.6+54.55%set 13:44
KC.H16:U16.EMar 2016/Sep 2016 Spread-0.90-0.90-0.90-1.15+0.200.00%set 13:44
KC.H16:Z16.EMar 2016/Dec 2016 Spread-0.30-0.30-0.30-1.45+0.150.00%set 13:44
KC.K16:U16.EMay 2016/Sep 2016 Spread-0.65-0.65-0.65-0.65+0.100.00%set 13:44
KC.K16:N16.EMay 2016/Jul 2016 Spread-0.75-0.60-0.75-0.55-0.050.00%set 13:44
KC.K16:N17.EMay 2016/Jul 2017 Spread2.22.22.22.2+0.5+29.41%set 13:44
KC.K16:K17.EMay 2016/May 2017 Spread2.152.152.152.15+0.50+30.30%set 13:44
KC.K16:H17.EMay 2016/Mar 2017 Spread-2.00-2.00-2.00-0.45+0.150.00%set 13:44
KC.K16:Z16.EMay 2016/Dec 2016 Spread-0.20-0.20-0.60-0.95+0.050.00%set 13:44
KC.N16:U16.EJul 2016/Sep 2016 Spread-1.25-1.25-1.25-0.10+0.150.00%set 13:44
KC.N16:K17.EJul 2016/May 2017 Spread2.702.702.702.70+0.55+25.58%set 13:44
KC.N16:N17.EJul 2016/Jul 2017 Spread2.752.752.752.75+0.55+25.00%set 13:44
KC.N16:Z16.EJul 2016/Dec 2016 Spread-0.050.25-0.05-0.40+0.100.00%set 13:44
KC.N16:H17.EJul 2016/Mar 2017 Spread-0.25-0.25-0.250.10+0.200.00%set 13:44
KC.U16:H17.ESep 2016/Mar 2017 Spread0.200.200.200.20+0.05+33.33%set 13:44
KC.U16:K17.ESep 2016/May 2017 Spread2.82.82.82.8+0.4+16.67%set 13:44
KC.U16:N17.ESep 2016/Jul 2017 Spread2.852.852.852.85+0.40+16.33%set 13:44
KC.U16:Z16.ESep 2016/Dec 2016 Spread0.250.250.25-0.30-0.05-20.00%set 13:44
KC.Z16:H17.EDec 2016/Mar 2017 Spread-1.00-1.00-1.250.50+0.10+10.00%set 13:44
KC.Z16:K17.EDec 2016/May 2017 Spread3.103.103.103.10+0.45+16.98%set 13:44
KC.Z16:N17.EDec 2016/Jul 2017 Spread3.153.153.153.15+0.45+16.67%set 13:44
KC.H17:N17.EMar 2017/Jul 2017 Spread2.652.652.652.65+0.35+15.22%set 13:44
KC.H17:K17.EMar 2017/May 2017 Spread2.602.602.602.60+0.35+15.56%set 13:44
KC.K17:N17.EMay 2017/Jul 2017 Spread0.050.050.050.050.000.00%set 13:44
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.