S&P 500
1941.28
+37.27 +1.92%
Dow Indu
16614.81
+215.14 +1.31%
Nasdaq
4417.44
+101.37 +2.29%
Crude Oil
82.54
+0.05 +0.06%
Gold
1247.750
-0.400 -0.03%
Euro
1.272475
+0.000260 +0.02%
US Dollar
85.320
-0.077 -0.10%
Strong

POWERFUL FIBONACCI PATTERNS. FREE Webinar Reveals:
- How to spot Wave Patterns you'd easily miss without Fibonacci tools
- How to forecast, find, and trade retracement & extension points
- Secrets of how to use Time & Volume to find hidden opportunities
- AND MUCH More.
Click Here
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COFFEE (KC)
MarketContractOpenHighLowLastChangePctTime
KC.Z14.EDec 2014 (E)195.0201.3191.8199.6+0.2+0.10%set 13:27
KC.H15.EMar 2015 (E)201.00205.40196.00203.75+0.25+0.12%set 13:27
KC.K15.EMay 2015 (E)203.60207.20198.35206.05+0.45+0.22%set 13:27
KC.N15.EJul 2015 (E)207.00208.55200.00207.70+0.55+0.27%set 12:27
KC.U15.ESep 2015 (E)207.75208.45200.70208.35+0.50+0.24%set 12:27
KC.Z15.EDec 2015 (E)208.20209.55202.35208.45+0.60+0.29%set 12:27
KC.H16.EMar 2016 (E)206.00209.50206.00207.75+0.70+0.34%set 13:37
KC.K16.EMay 2016 (E)216.45216.45216.45206.85+0.60+0.29%set 13:37
KC.N16.EJul 2016 (E)222.25223.15222.25205.95+0.65+0.32%set 13:37
KC.U16.ESep 2016 (E)222.20222.35221.35205.35+0.70+0.34%set 13:37
KC.Z16.EDec 2016 (E)209.40209.40203.85204.60+0.20+0.10%set 13:37
KC.H17.EMar 2017 (E)225.00226.75225.00204.60+0.45+0.22%set 13:37
KC.K17.EMay 2017 (E)204.10204.10204.10204.10-0.35-0.17%set 13:37
KC.N17.EJul 2017 (E)204.40204.40204.40204.40+0.05+0.02%set 13:37
KC.U17.ESep 2017 (E)202.55202.55202.55202.55+0.05+0.02%set 13:37
KC.Z14:N16.EDec 2014/Jul 2016 Spread-10.55-10.55-10.70-6.35-0.450.00%set 13:37
KC.Z14:N15.EDec 2014/Jul 2015 Spread-7.75-7.75-8.10-8.10-0.350.00%set 13:20
KC.Z14:K17.EDec 2014/May 2017 Spread-4.50-4.50-4.50-4.50+0.550.00%set 13:37
KC.Z14:H15.EDec 2014/Mar 2015 Spread-4.10-4.05-4.15-4.15-0.050.00%set 13:27
KC.Z14:H17.EDec 2014/Mar 2017 Spread-11.35-11.35-11.35-5.00-0.250.00%set 13:37
KC.Z14:K16.EDec 2014/May 2016 Spread-5.40-4.85-5.75-7.25-0.400.00%set 13:37
KC.Z14:K15.EDec 2014/May 2015 Spread-6.20-6.20-6.45-6.45-0.250.00%set 13:27
KC.Z14:H16.EDec 2014/Mar 2016 Spread-7.50-7.50-7.50-8.15-0.500.00%set 13:37
KC.Z14:N17.EDec 2014/Jul 2017 Spread-4.80-4.80-4.80-4.80+0.150.00%set 13:37
KC.Z14:U15.EDec 2014/Sep 2015 Spread-8.55-8.50-8.65-8.75-0.300.00%set 10:41
KC.Z14:U16.EDec 2014/Sep 2016 Spread-5.75-5.75-5.75-5.75-0.500.00%set 13:37
KC.Z14:U17.EDec 2014/Sep 2017 Spread-2.95-2.95-2.95-2.95+0.150.00%set 13:37
KC.Z14:Z15.EDec 2014/Dec 2015 Spread-8.00-8.00-8.50-8.85-0.400.00%set 13:37
KC.Z14:Z16.EDec 2014/Dec 2016 Spread-8.05-7.50-8.05-5.000.000.00%set 13:37
KC.H15:N15.EMar 2015/Jul 2015 Spread-3.70-3.70-3.75-3.95-0.300.00%set 10:44
KC.H15:K17.EMar 2015/May 2017 Spread-0.35-0.35-0.35-0.35+0.600.00%set 13:37
KC.H15:K16.EMar 2015/May 2016 Spread-3.10-3.10-3.10-3.10-0.350.00%set 13:37
KC.H15:K15.EMar 2015/May 2015 Spread-2.10-2.10-2.25-2.30-0.200.00%set 12:59
KC.H15:H17.EMar 2015/Mar 2017 Spread-0.85-0.85-0.85-0.85-0.200.00%set 13:37
KC.H15:N16.EMar 2015/Jul 2016 Spread-2.2-2.2-2.2-2.2-0.40.00%set 13:37
KC.H15:N17.EMar 2015/Jul 2017 Spread-0.65-0.65-0.65-0.65+0.200.00%set 13:37
KC.H15:U15.EMar 2015/Sep 2015 Spread-3.10-3.10-3.10-4.60-0.250.00%set 13:37
KC.H15:U16.EMar 2015/Sep 2016 Spread-4.85-4.85-4.85-1.60-0.450.00%set 13:37
KC.H15:U17.EMar 2015/Sep 2017 Spread1.21.21.21.2+0.2+20.00%set 13:37
KC.H15:Z15.EMar 2015/Dec 2015 Spread-3.45-3.45-3.55-4.70-0.350.00%set 13:37
KC.H15:Z16.EMar 2015/Dec 2016 Spread-4.25-4.25-4.25-0.85+0.050.00%set 13:37
KC.H15:H16.EMar 2015/Mar 2016 Spread-3.85-3.85-3.90-4.00-0.450.00%set 07:55
KC.K15:K16.EMay 2015/May 2016 Spread0.500.500.50-0.80-0.150.00%set 13:37
KC.K15:H16.EMay 2015/Mar 2016 Spread-0.50-0.50-0.50-1.70-0.250.00%set 13:37
KC.K15:Z16.EMay 2015/Dec 2016 Spread-5.20-5.20-5.201.45+0.25+20.83%set 13:37
KC.K15:Z15.EMay 2015/Dec 2015 Spread-1.00-0.95-1.00-2.40-0.150.00%set 13:37
KC.K15:N16.EMay 2015/Jul 2016 Spread0.350.350.350.10-0.20-66.67%set 13:37
KC.K15:U17.EMay 2015/Sep 2017 Spread3.53.53.53.5+0.4+12.90%set 13:37
KC.K15:U16.EMay 2015/Sep 2016 Spread0.700.700.700.70-0.25-26.32%set 13:37
KC.K15:U15.EMay 2015/Sep 2015 Spread-2.35-2.35-2.35-2.30-0.050.00%set 11:08
KC.K15:N17.EMay 2015/Jul 2017 Spread1.651.651.651.65+0.40+32.00%set 13:37
KC.K15:N15.EMay 2015/Jul 2015 Spread-1.55-1.55-1.65-1.65-0.100.00%set 13:20
KC.K15:K17.EMay 2015/May 2017 Spread1.951.951.951.95+0.80+69.57%set 13:37
KC.K15:H17.EMay 2015/Mar 2017 Spread-0.25-0.25-0.251.450.000.00%set 13:37
KC.N15:H16.EJul 2015/Mar 2016 Spread-0.50-0.50-0.50-0.05-0.15-150.00%set 13:37
KC.N15:Z16.EJul 2015/Dec 2016 Spread3.003.002.753.10+0.35+12.73%set 13:37
KC.N15:U16.EJul 2015/Sep 2016 Spread2.752.752.152.35-0.15-6.98%set 13:37
KC.N15:U15.EJul 2015/Sep 2015 Spread-0.75-0.60-0.80-0.65+0.050.00%set 12:27
KC.N15:N17.EJul 2015/Jul 2017 Spread3.33.33.33.3+0.5+17.86%set 13:37
KC.N15:Z15.EJul 2015/Dec 2015 Spread-0.05-0.05-0.15-0.75-0.050.00%set 13:37
KC.N15:U17.EJul 2015/Sep 2017 Spread5.155.155.155.15+0.50+10.75%set 13:37
KC.N15:H17.EJul 2015/Mar 2017 Spread3.13.13.13.1+0.1+3.33%set 13:37
KC.N15:K16.EJul 2015/May 2016 Spread0.350.350.350.85-0.05-5.56%set 13:37
KC.N15:K17.EJul 2015/May 2017 Spread3.63.63.63.6+0.9+33.33%set 13:37
KC.N15:N16.EJul 2015/Jul 2016 Spread-0.75-0.75-0.751.75-0.10-5.41%set 13:37
KC.U15:N17.ESep 2015/Jul 2017 Spread3.953.953.953.95+0.45+12.86%set 13:37
KC.U15:H17.ESep 2015/Mar 2017 Spread3.753.753.753.75+0.05+1.35%set 13:37
KC.U15:H16.ESep 2015/Mar 2016 Spread-0.9-0.9-0.90.6-0.2-25.00%set 13:37
KC.U15:N16.ESep 2015/Jul 2016 Spread2.402.402.402.40-0.15-5.88%set 13:37
KC.U15:U16.ESep 2015/Sep 2016 Spread3.303.302.753.00-0.20-7.27%set 13:37
KC.U15:U17.ESep 2015/Sep 2017 Spread5.805.805.805.80+0.45+8.41%set 13:37
KC.U15:K16.ESep 2015/May 2016 Spread1.951.951.951.50-0.10-6.25%set 13:37
KC.U15:Z16.ESep 2015/Dec 2016 Spread3.753.753.753.75+0.30+8.70%set 13:37
KC.U15:Z15.ESep 2015/Dec 2015 Spread-0.050.05-0.20-0.10-0.300.00%set 12:07
KC.U15:K17.ESep 2015/May 2017 Spread4.254.254.254.25+0.85+25.00%set 13:37
KC.Z15:U16.EDec 2015/Sep 2016 Spread-8.15-8.15-8.153.10-0.10-3.12%set 13:37
KC.Z15:N16.EDec 2015/Jul 2016 Spread0.550.550.552.50-0.05-1.96%set 13:37
KC.Z15:H16.EDec 2015/Mar 2016 Spread0.70.90.70.7-0.1-12.50%set 09:27
KC.Z15:Z16.EDec 2015/Dec 2016 Spread3.404.003.403.85+0.40+11.76%set 13:37
KC.Z15:U17.EDec 2015/Sep 2017 Spread5.905.905.905.90+0.55+10.28%set 13:37
KC.Z15:N17.EDec 2015/Jul 2017 Spread4.054.054.054.05+0.55+15.71%set 13:37
KC.Z15:K17.EDec 2015/May 2017 Spread4.354.354.354.35+0.95+27.94%set 13:37
KC.Z15:H17.EDec 2015/Mar 2017 Spread3.853.853.853.85+0.15+4.05%set 13:37
KC.Z15:K16.EDec 2015/May 2016 Spread0.10.10.11.60.00.00%set 13:37
KC.H16:U16.EMar 2016/Sep 2016 Spread-0.9-0.9-0.92.40.00.00%set 13:37
KC.H16:H17.EMar 2016/Mar 2017 Spread-2.80-2.80-2.853.15+0.25+8.62%set 13:37
KC.H16:K17.EMar 2016/May 2017 Spread3.653.653.653.65+1.05+40.38%set 13:37
KC.H16:Z16.EMar 2016/Dec 2016 Spread-1.250.90-1.253.15+0.50+18.87%set 13:37
KC.H16:U17.EMar 2016/Sep 2017 Spread5.205.205.205.20+0.65+14.29%set 13:37
KC.H16:N17.EMar 2016/Jul 2017 Spread3.353.353.353.35+0.65+24.07%set 13:37
KC.H16:N16.EMar 2016/Jul 2016 Spread-0.30-0.25-0.351.80+0.05+2.86%set 13:37
KC.H16:K16.EMar 2016/May 2016 Spread0.701.050.700.90+0.10+11.11%set 13:37
KC.K16:N17.EMay 2016/Jul 2017 Spread2.452.452.452.45+0.55+28.95%set 13:37
KC.K16:U17.EMay 2016/Sep 2017 Spread4.304.304.304.30+0.55+14.67%set 13:37
KC.K16:H17.EMay 2016/Mar 2017 Spread-2.00-2.00-2.002.25+0.15+7.14%set 13:37
KC.K16:U16.EMay 2016/Sep 2016 Spread1.51.51.51.5-0.1-6.25%set 13:37
KC.K16:N16.EMay 2016/Jul 2016 Spread1.151.150.800.90-0.05-5.00%set 13:37
KC.K16:K17.EMay 2016/May 2017 Spread2.752.752.752.75+0.95+52.78%set 13:37
KC.K16:Z16.EMay 2016/Dec 2016 Spread-0.20-0.20-0.602.25+0.40+21.62%set 13:37
KC.N16:K17.EJul 2016/May 2017 Spread1.851.851.851.85+1.00+117.65%set 13:37
KC.N16:U16.EJul 2016/Sep 2016 Spread0.800.800.800.60-0.05-6.25%set 08:19
KC.N16:U17.EJul 2016/Sep 2017 Spread3.43.43.43.4+0.6+21.43%set 13:37
KC.N16:Z16.EJul 2016/Dec 2016 Spread-0.50-0.50-0.601.35+0.45+50.00%set 13:37
KC.N16:N17.EJul 2016/Jul 2017 Spread1.551.551.551.55+0.60+63.16%set 13:37
KC.N16:H17.EJul 2016/Mar 2017 Spread-0.25-0.25-0.251.35+0.20+17.39%set 13:37
KC.U16:Z16.ESep 2016/Dec 2016 Spread0.250.250.200.75+0.50+66.67%set 13:37
KC.U16:H17.ESep 2016/Mar 2017 Spread-1.00-1.00-1.000.75+0.25+50.00%set 13:37
KC.U16:K17.ESep 2016/May 2017 Spread1.251.251.251.25+1.05+525.00%set 13:37
KC.U16:N17.ESep 2016/Jul 2017 Spread0.950.950.950.95+0.65+216.67%set 13:37
KC.U16:U17.ESep 2016/Sep 2017 Spread2.802.802.802.80+0.65+30.23%set 13:37
KC.Z16:N17.EDec 2016/Jul 2017 Spread0.200.200.200.20+0.15+300.00%set 13:37
KC.Z16:K17.EDec 2016/May 2017 Spread0.500.500.500.50+0.550.00%set 13:37
KC.Z16:H17.EDec 2016/Mar 2017 Spread0.350.350.350.00-0.25-83.33%set 13:37
KC.Z16:U17.EDec 2016/Sep 2017 Spread2.052.052.052.05+0.15+7.89%set 13:37
KC.H17:K17.EMar 2017/May 2017 Spread0.750.750.750.50+0.800.00%set 13:37
KC.H17:N17.EMar 2017/Jul 2017 Spread0.20.20.20.2+0.40.00%set 13:37
KC.H17:U17.EMar 2017/Sep 2017 Spread2.052.052.052.05+0.40+24.24%set 13:37
KC.K17:N17.EMay 2017/Jul 2017 Spread-0.3-0.3-0.3-0.3-0.4-400.00%set 13:37
KC.K17:U17.EMay 2017/Sep 2017 Spread1.551.551.551.55-0.40-20.51%set 13:37
KC.N17:U17.EJul 2017/Sep 2017 Spread1.851.851.851.850.000.00%set 13:37
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.