S&P 500
1877.51
-2.04 -0.11%
Dow Indu
16492.95
-21.42 -0.13%
Nasdaq
4139.64
-21.82 -0.52%
Crude Oil
101.60
-0.15 -0.15%
Gold
1283.735
-1.215 -0.09%
Euro
1.382110
+0.000625 +0.05%
US Dollar
79.820
-0.070 -0.09%
Weak

Free Technical Trading Strategy - The Breakout Box
Click Here For Immediate Access
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COFFEE (KC)
MarketContractOpenHighLowLastChangePctTime
KC.K14.EMay 2014 (E)213.10215.70210.20213.85+2.05+0.97%12:08
KC.N14.EJul 2014 (E)213.15219.00211.70215.50+2.10+0.98%12:08
KC.U14.ESep 2014 (E)216.0220.6214.4217.2+1.8+0.83%12:06
KC.Z14.EDec 2014 (E)218.10222.60216.70219.65+2.15+0.98%12:08
KC.H15.EMar 2015 (E)220.0224.5220.0221.8+2.4+1.09%12:07
KC.K15.EMay 2015 (E)223.75225.00220.30221.75+1.70+0.77%10:39
KC.N15.EJul 2015 (E)223.30223.65220.50221.25+1.50+0.69%10:39
KC.U15.ESep 2015 (E)222.40222.70219.65220.25+1.35+0.62%10:39
KC.Z15.EDec 2015 (E)221.20221.25218.80220.00+2.20+1.00%12:02
KC.H16.EMar 2016 (E)212.50212.55211.05216.75+12.40+5.79%set 14:04
KC.K16.EMay 2016 (E)188.65188.65188.65215.90+12.25+5.70%set 14:04
KC.N16.EJul 2016 (E)187.25187.25186.65215.50+12.25+5.70%set 14:04
KC.U16.ESep 2016 (E)187.25187.25186.45218.00+12.25+5.62%set 14:04
KC.Z16.EDec 2016 (E)211.65211.65211.65219.65+11.15+5.08%set 14:04
KC.H17.EMar 2017 (E)218.8218.8218.8218.8+9.5+4.34%set 14:04
KC.K14:N15.EMay 2014/Jul 2015 Spread-7.95-7.95-7.95-7.95+2.050.00%set 13:37
KC.K14:N16.EMay 2014/Jul 2016 Spread-3.70-3.70-3.70-3.70+2.850.00%set 14:04
KC.K14:U14.EMay 2014/Sep 2014 Spread-5.00-5.00-5.00-3.60+0.950.00%set 13:37
KC.K14:Z15.EMay 2014/Dec 2015 Spread-11.30-11.30-11.30-6.00+2.450.00%set 14:04
KC.K14:U16.EMay 2014/Sep 2016 Spread-12.00-12.00-12.00-6.20+2.850.00%set 14:04
KC.K14:Z14.EMay 2014/Dec 2014 Spread-7.1-7.1-7.2-5.7+1.40.00%set 13:37
KC.K14:Z16.EMay 2014/Dec 2016 Spread-7.85-7.85-7.85-7.85+3.950.00%set 14:04
KC.K14:N14.EMay 2014/Jul 2014 Spread-1.55-1.35-1.90-1.600.000.00%12:08
KC.K14:K16.EMay 2014/May 2016 Spread-4.10-4.10-4.10-4.10+2.850.00%set 14:04
KC.K14:K15.EMay 2014/May 2015 Spread-9.80-9.80-9.80-8.25+1.850.00%set 13:37
KC.K14:U15.EMay 2014/Sep 2015 Spread-12.45-12.10-12.45-7.10+2.150.00%set 13:37
KC.K14:H15.EMay 2014/Mar 2015 Spread-8.55-8.45-9.15-7.60+1.650.00%set 13:37
KC.K14:H16.EMay 2014/Mar 2016 Spread-11.60-11.60-11.85-4.95+2.700.00%set 14:04
KC.K14:H17.EMay 2014/Mar 2017 Spread-7.0-7.0-7.0-7.0+5.60.00%set 14:04
KC.N14:Z14.EJul 2014/Dec 2014 Spread-4.10-4.05-4.30-4.20-0.100.00%12:04
KC.N14:H15.EJul 2014/Mar 2015 Spread-6.20-6.15-6.45-6.45-0.450.00%12:07
KC.N14:H16.EJul 2014/Mar 2016 Spread-3.35-3.35-3.35-3.35+1.800.00%set 14:04
KC.N14:H17.EJul 2014/Mar 2017 Spread-5.4-5.4-5.4-5.4+4.70.00%set 14:04
KC.N14:K15.EJul 2014/May 2015 Spread-6.95-6.75-6.95-6.75-0.100.00%10:39
KC.N14:K16.EJul 2014/May 2016 Spread-2.50-2.50-2.50-2.50+1.950.00%set 14:04
KC.N14:N15.EJul 2014/Jul 2015 Spread-8.40-7.95-8.45-6.35+1.150.00%set 13:37
KC.N14:N16.EJul 2014/Jul 2016 Spread-2.10-2.10-2.10-2.10+1.950.00%set 14:04
KC.N14:U14.EJul 2014/Sep 2014 Spread-1.95-1.95-2.00-2.000.000.00%11:57
KC.N14:U15.EJul 2014/Sep 2015 Spread-9.10-8.70-9.10-5.50+1.250.00%set 13:37
KC.N14:U16.EJul 2014/Sep 2016 Spread-4.60-4.60-4.60-4.60+1.950.00%set 14:04
KC.N14:Z15.EJul 2014/Dec 2015 Spread-11.25-11.25-11.25-4.40+1.550.00%set 14:04
KC.N14:Z16.EJul 2014/Dec 2016 Spread-6.25-6.25-6.25-6.25+3.050.00%set 14:04
KC.U14:H16.ESep 2014/Mar 2016 Spread-5.25-5.00-5.30-1.35+1.750.00%set 14:04
KC.U14:H17.ESep 2014/Mar 2017 Spread-3.40-3.40-3.40-3.40+4.650.00%set 14:04
KC.U14:H15.ESep 2014/Mar 2015 Spread-4.45-4.45-4.65-4.00+0.700.00%set 13:37
KC.U14:Z16.ESep 2014/Dec 2016 Spread-4.25-4.25-4.25-4.25+3.000.00%set 14:04
KC.U14:Z15.ESep 2014/Dec 2015 Spread-1.2-1.1-1.2-2.4+1.50.00%set 14:04
KC.U14:Z14.ESep 2014/Dec 2014 Spread-2.15-2.10-2.30-2.30-0.200.00%12:07
KC.U14:U16.ESep 2014/Sep 2016 Spread-2.6-2.6-2.6-2.6+1.90.00%set 14:04
KC.U14:U15.ESep 2014/Sep 2015 Spread-3.95-2.20-3.95-3.50+1.200.00%set 13:37
KC.U14:N16.ESep 2014/Jul 2016 Spread-0.1-0.1-0.1-0.1+1.90.00%set 14:04
KC.U14:N15.ESep 2014/Jul 2015 Spread-4.20-3.95-4.20-4.35+1.100.00%set 13:37
KC.U14:K16.ESep 2014/May 2016 Spread-0.5-0.5-0.5-0.5+1.90.00%set 14:04
KC.U14:K15.ESep 2014/May 2015 Spread-5.50-5.50-5.50-4.65+0.900.00%set 13:37
KC.Z14:Z16.EDec 2014/Dec 2016 Spread-2.40-2.40-2.40-2.15+2.550.00%set 14:04
KC.Z14:K15.EDec 2014/May 2015 Spread-3.05-3.00-3.05-2.55+0.450.00%set 13:37
KC.Z14:H15.EDec 2014/Mar 2015 Spread-1.90-1.90-2.20-2.15-0.250.00%12:07
KC.Z14:Z15.EDec 2014/Dec 2015 Spread-0.30-0.85-0.300.000.00%10:37
KC.Z14:H16.EDec 2014/Mar 2016 Spread-10.60-9.75-10.850.75+1.30+152.94%set 14:04
KC.Z14:H17.EDec 2014/Mar 2017 Spread-1.3-1.3-1.3-1.3+4.20.00%set 14:04
KC.Z14:N15.EDec 2014/Jul 2015 Spread-4.15-4.15-4.15-2.25+0.650.00%set 13:37
KC.Z14:U15.EDec 2014/Sep 2015 Spread-1.25-1.25-1.25-1.40+0.750.00%set 13:37
KC.Z14:U16.EDec 2014/Sep 2016 Spread-0.50-0.50-0.50-0.50+1.450.00%set 14:04
KC.Z14:N16.EDec 2014/Jul 2016 Spread2.002.002.002.00+1.45+69.05%set 14:04
KC.Z14:K16.EDec 2014/May 2016 Spread1.601.601.601.60+1.45+85.29%set 14:04
KC.H15:H17.EMar 2015/Mar 2017 Spread0.600.600.600.60+3.95+564.29%set 14:04
KC.H15:K16.EMar 2015/May 2016 Spread3.53.53.53.5+1.2+33.33%set 14:04
KC.H15:K15.EMar 2015/May 2015 Spread-0.50-0.50-0.75-0.50+0.150.00%10:39
KC.H15:H16.EMar 2015/Mar 2016 Spread-2.90-2.90-2.902.65+1.05+38.18%set 14:04
KC.H15:N15.EMar 2015/Jul 2015 Spread-0.40-0.40-0.50-0.35+0.400.00%set 13:37
KC.H15:N16.EMar 2015/Jul 2016 Spread3.93.93.93.9+1.2+30.00%set 14:04
KC.H15:U15.EMar 2015/Sep 2015 Spread-1.00-1.00-1.000.50+0.35+70.00%set 13:37
KC.H15:U16.EMar 2015/Sep 2016 Spread1.41.41.41.4+1.2+80.00%set 14:04
KC.H15:Z15.EMar 2015/Dec 2015 Spread-0.2-0.2-0.21.6+0.8+47.06%set 14:04
KC.H15:Z16.EMar 2015/Dec 2016 Spread-0.25-0.25-0.25-0.25+2.300.00%set 14:04
KC.K15:U15.EMay 2015/Sep 2015 Spread1.201.201.201.20+0.05+4.17%09:38
KC.K15:Z15.EMay 2015/Dec 2015 Spread-1.50-1.50-1.502.25+0.60+25.53%set 14:04
KC.K15:N15.EMay 2015/Jul 2015 Spread0.450.500.200.50+0.2+66.67%10:39
KC.K15:U16.EMay 2015/Sep 2016 Spread2.052.052.052.05+1.00+46.51%set 14:04
KC.K15:Z16.EMay 2015/Dec 2016 Spread0.40.40.40.4+2.1+420.00%set 14:04
KC.K15:K16.EMay 2015/May 2016 Spread-8.45-8.45-8.454.15+1.00+23.53%set 14:04
KC.K15:H17.EMay 2015/Mar 2017 Spread1.251.251.251.25+3.75+277.78%set 14:04
KC.K15:H16.EMay 2015/Mar 2016 Spread3.303.303.303.30+0.85+25.00%set 14:04
KC.K15:N16.EMay 2015/Jul 2016 Spread4.554.554.554.55+1.00+20.83%set 14:04
KC.N15:H17.EJul 2015/Mar 2017 Spread0.950.950.950.95+3.55+338.10%set 14:04
KC.N15:K16.EJul 2015/May 2016 Spread3.853.853.853.85+0.80+20.25%set 14:04
KC.N15:N16.EJul 2015/Jul 2016 Spread4.254.254.254.25+0.80+18.39%set 14:04
KC.N15:U15.EJul 2015/Sep 2015 Spread0.901.000.701.00+0.15+20.00%10:39
KC.N15:U16.EJul 2015/Sep 2016 Spread1.751.751.751.75+0.80+43.24%set 14:04
KC.N15:Z15.EJul 2015/Dec 2015 Spread1.351.351.351.95+0.40+19.51%set 14:04
KC.N15:Z16.EJul 2015/Dec 2016 Spread0.10.10.10.1+1.9+950.00%set 14:04
KC.N15:H16.EJul 2015/Mar 2016 Spread3.003.003.003.00+0.65+20.97%set 14:04
KC.U15:H17.ESep 2015/Mar 2017 Spread0.100.100.100.10+3.45+1725.00%set 14:04
KC.U15:Z16.ESep 2015/Dec 2016 Spread-0.75-0.75-0.75-0.75+1.800.00%set 14:04
KC.U15:Z15.ESep 2015/Dec 2015 Spread1.201.450.901.15+0.05+5.56%10:39
KC.U15:U16.ESep 2015/Sep 2016 Spread0.90.90.90.9+0.7+70.00%set 14:04
KC.U15:K16.ESep 2015/May 2016 Spread3.03.03.03.0+0.7+22.58%set 14:04
KC.U15:N16.ESep 2015/Jul 2016 Spread3.43.43.43.4+0.7+20.00%set 14:04
KC.U15:H16.ESep 2015/Mar 2016 Spread1.101.101.002.15+0.55+25.00%set 14:04
KC.Z15:K16.EDec 2015/May 2016 Spread0.550.550.551.90+0.40+21.05%set 13:37
KC.Z15:N16.EDec 2015/Jul 2016 Spread2.32.32.32.3+0.4+17.39%set 13:37
KC.Z15:U16.EDec 2015/Sep 2016 Spread-8.15-8.15-8.15-0.20+0.400.00%set 13:37
KC.Z15:Z16.EDec 2015/Dec 2016 Spread-1.85-1.85-1.85-1.85+1.500.00%set 13:37
KC.Z15:H16.EDec 2015/Mar 2016 Spread0.851.100.801.05+0.25+21.74%set 13:37
KC.Z15:H17.EDec 2015/Mar 2017 Spread-1.00-1.00-1.00-1.00+3.150.00%set 13:37
KC.H16:N16.EMar 2016/Jul 2016 Spread0.250.250.251.25+0.15+12.00%set 13:37
KC.H16:Z16.EMar 2016/Dec 2016 Spread-2.90-2.90-2.90-2.90+1.250.00%set 13:37
KC.H16:U16.EMar 2016/Sep 2016 Spread-1.00-1.00-1.00-1.25+0.150.00%set 13:37
KC.H16:K16.EMar 2016/May 2016 Spread1.001.001.001.00+0.15+50.00%09:23
KC.H16:H17.EMar 2016/Mar 2017 Spread-2.05-2.05-2.05-2.05+2.900.00%set 13:37
KC.K16:N16.EMay 2016/Jul 2016 Spread0.300.350.300.400.000.00%set 13:37
KC.K16:H17.EMay 2016/Mar 2017 Spread-2.90-2.90-2.90-2.90+2.750.00%set 13:37
KC.K16:Z16.EMay 2016/Dec 2016 Spread-3.75-3.75-3.75-3.75+1.100.00%set 13:37
KC.K16:U16.EMay 2016/Sep 2016 Spread-2.1-2.1-2.1-2.10.00.00%set 13:37
KC.N16:U16.EJul 2016/Sep 2016 Spread-1.25-1.25-1.25-2.500.000.00%set 13:37
KC.N16:Z16.EJul 2016/Dec 2016 Spread-4.15-4.15-4.15-4.15+1.100.00%set 13:37
KC.N16:H17.EJul 2016/Mar 2017 Spread-3.30-3.30-3.30-3.30+2.750.00%set 13:37
KC.U16:Z16.ESep 2016/Dec 2016 Spread-2.00-2.00-2.00-1.65+1.100.00%set 13:37
KC.U16:H17.ESep 2016/Mar 2017 Spread-0.80-0.80-0.80-0.80+2.750.00%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.