S&P 500
2067.56
-5.27 -0.25%
Dow Indu
17828.24
+0.49 0.00%
Nasdaq
4786.72
-0.60 -0.01%
Crude Oil
66.59
-2.46 -3.56%
Gold
1167.36
-17.50 -1.48%
Euro
1.244465
-0.001100 -0.09%
US Dollar
88.285
+0.276 +0.36%
Weak

FREE Black Friday Webinar. Professional Traders Reveal:

Bill Costarides - A Better Way To Trade
Andrew Keene - The Best Candlestick Patterns For Improved Trading Profitability
John Seville - High Probability Breakout Trades Using Free Online Stock Screeners
Price Headley - Trade the Best Trends Across Multiple Time Frames
Hubert Senters - Trading Bonds In The Market
Click Here To Register
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COFFEE (KC)
MarketContractOpenHighLowLastChangePctTime
KC.Z14.EDec 2014 (E)195.05195.05191.25186.65-6.85-3.56%set 13:32
KC.H15.EMar 2015 (E)193.10194.20186.60187.45-6.80-3.50%set 12:58
KC.K15.EMay 2015 (E)195.25196.40189.75189.90-6.70-3.41%set 12:39
KC.N15.EJul 2015 (E)198.25198.25192.15192.15-6.75-3.40%set 12:33
KC.U15.ESep 2015 (E)198.00198.25194.00194.15-6.55-3.29%set 12:33
KC.Z15.EDec 2015 (E)199.80200.10197.95196.00-6.50-3.22%set 08:51
KC.H16.EMar 2016 (E)200.60201.00198.70196.85-6.40-3.16%set 08:51
KC.K16.EMay 2016 (E)200.2200.2200.2196.4-6.3-3.12%set 07:15
KC.N16.EJul 2016 (E)199.45199.45199.45195.65-6.35-3.15%set 07:15
KC.U16.ESep 2016 (E)198.75198.75198.75194.90-6.55-3.26%set 07:15
KC.Z16.EDec 2016 (E)201.90201.90201.50194.55-6.40-3.18%set 13:32
KC.H17.EMar 2017 (E)192.50192.50191.35195.25-6.00-2.98%set 13:32
KC.K17.EMay 2017 (E)204.10204.10204.10195.50-5.75-2.86%set 13:32
KC.N17.EJul 2017 (E)196.90196.90196.90196.90-5.75-2.84%set 13:32
KC.U17.ESep 2017 (E)195.00195.00195.00195.00-5.75-2.86%set 13:32
KC.Z14:N16.EDec 2014/Jul 2016 Spread-10.55-10.55-10.70-9.00-0.500.00%set 13:32
KC.Z14:N15.EDec 2014/Jul 2015 Spread-8.90-6.75-9.00-5.50-0.100.00%set 13:32
KC.Z14:K17.EDec 2014/May 2017 Spread-8.85-8.85-8.85-8.85-1.100.00%set 13:32
KC.Z14:H15.EDec 2014/Mar 2015 Spread-0.65-0.65-1.10-0.80-0.050.00%set 11:42
KC.Z14:H17.EDec 2014/Mar 2017 Spread-11.35-11.35-11.35-8.60-0.850.00%set 13:32
KC.Z14:K16.EDec 2014/May 2016 Spread-10.90-10.90-11.10-9.75-0.550.00%set 13:32
KC.Z14:K15.EDec 2014/May 2015 Spread-6.75-4.45-6.80-3.25-0.150.00%set 13:32
KC.Z14:H16.EDec 2014/Mar 2016 Spread-7.50-7.50-7.50-10.20-0.450.00%set 13:32
KC.Z14:N17.EDec 2014/Jul 2017 Spread-10.25-10.25-10.25-10.25-1.100.00%set 13:32
KC.Z14:U15.EDec 2014/Sep 2015 Spread-10.55-8.40-10.60-7.50-0.300.00%set 13:32
KC.Z14:U16.EDec 2014/Sep 2016 Spread-8.25-8.25-8.25-8.25-0.300.00%set 13:32
KC.Z14:U17.EDec 2014/Sep 2017 Spread-8.35-8.35-8.35-8.35-1.100.00%set 13:32
KC.Z14:Z15.EDec 2014/Dec 2015 Spread-12.25-11.90-12.30-9.35-0.350.00%set 13:32
KC.Z14:Z16.EDec 2014/Dec 2016 Spread-6.00-6.00-6.00-7.90-0.450.00%set 13:32
KC.H15:N15.EMar 2015/Jul 2015 Spread-4.60-4.60-4.70-4.70-0.050.00%set 12:41
KC.H15:K17.EMar 2015/May 2017 Spread-8.05-8.05-8.05-8.05-1.050.00%set 13:32
KC.H15:K16.EMar 2015/May 2016 Spread-8.95-8.95-8.95-8.95-0.500.00%set 13:32
KC.H15:K15.EMar 2015/May 2015 Spread-2.30-2.30-2.40-2.45-0.100.00%set 12:36
KC.H15:H17.EMar 2015/Mar 2017 Spread-7.8-7.8-7.8-7.8-0.80.00%set 13:32
KC.H15:N16.EMar 2015/Jul 2016 Spread-8.20-8.20-8.20-8.20-0.450.00%set 13:32
KC.H15:N17.EMar 2015/Jul 2017 Spread-9.45-9.45-9.45-9.45-1.050.00%set 13:32
KC.H15:U15.EMar 2015/Sep 2015 Spread-6.40-6.35-6.65-6.70-0.250.00%set 12:41
KC.H15:U16.EMar 2015/Sep 2016 Spread-5.55-5.55-5.55-7.45-0.250.00%set 13:32
KC.H15:U17.EMar 2015/Sep 2017 Spread-7.55-7.55-7.55-7.55-1.050.00%set 13:32
KC.H15:Z15.EMar 2015/Dec 2015 Spread-8.20-8.20-8.45-8.55-0.300.00%set 09:13
KC.H15:Z16.EMar 2015/Dec 2016 Spread-4.25-4.25-4.25-7.10-0.400.00%set 13:32
KC.H15:H16.EMar 2015/Mar 2016 Spread-9.0-9.0-9.0-9.4-0.40.00%set 08:51
KC.K15:K16.EMay 2015/May 2016 Spread-2.95-2.95-2.95-6.50-0.400.00%set 13:32
KC.K15:H16.EMay 2015/Mar 2016 Spread-5.25-5.25-5.25-6.95-0.300.00%set 13:32
KC.K15:Z16.EMay 2015/Dec 2016 Spread-5.20-5.20-5.20-4.65-0.300.00%set 13:32
KC.K15:Z15.EMay 2015/Dec 2015 Spread-4.7-4.7-4.7-6.1-0.20.00%set 13:32
KC.K15:N16.EMay 2015/Jul 2016 Spread0.350.350.35-5.75-0.350.00%set 13:32
KC.K15:U17.EMay 2015/Sep 2017 Spread-5.10-5.10-5.10-5.10-0.950.00%set 13:32
KC.K15:U16.EMay 2015/Sep 2016 Spread-5.00-5.00-5.00-5.00-0.150.00%set 13:32
KC.K15:U15.EMay 2015/Sep 2015 Spread-4.15-4.15-4.15-4.25-0.150.00%set 08:17
KC.K15:N17.EMay 2015/Jul 2017 Spread-7.00-7.00-7.00-7.00-0.950.00%set 13:32
KC.K15:N15.EMay 2015/Jul 2015 Spread-2.25-2.20-2.30-2.25+0.050.00%set 12:33
KC.K15:K17.EMay 2015/May 2017 Spread-5.60-5.60-5.60-5.60-0.950.00%set 13:32
KC.K15:H17.EMay 2015/Mar 2017 Spread-2.25-2.25-2.25-5.35-0.700.00%set 13:32
KC.N15:H16.EJul 2015/Mar 2016 Spread-0.75-0.75-0.75-4.70-0.350.00%set 13:32
KC.N15:Z16.EJul 2015/Dec 2016 Spread-2.40-2.40-2.40-2.40-0.350.00%set 11:28
KC.N15:U16.EJul 2015/Sep 2016 Spread1.501.501.50-2.75-0.200.00%set 13:32
KC.N15:U15.EJul 2015/Sep 2015 Spread-1.8-1.8-2.0-2.0-0.20.00%set 12:41
KC.N15:N17.EJul 2015/Jul 2017 Spread-4.75-4.75-4.75-4.75-1.000.00%set 13:32
KC.N15:Z15.EJul 2015/Dec 2015 Spread-3.60-3.55-3.80-3.85-0.250.00%set 12:41
KC.N15:U17.EJul 2015/Sep 2017 Spread-2.85-2.85-2.85-2.85-1.000.00%set 13:32
KC.N15:H17.EJul 2015/Mar 2017 Spread-3.10-3.10-3.10-3.10-0.750.00%set 13:32
KC.N15:K16.EJul 2015/May 2016 Spread0.350.350.35-4.25-0.450.00%set 13:32
KC.N15:K17.EJul 2015/May 2017 Spread-3.35-3.35-3.35-3.35-1.000.00%set 13:32
KC.N15:N16.EJul 2015/Jul 2016 Spread-0.75-0.75-0.75-3.50-0.400.00%set 13:32
KC.U15:N17.ESep 2015/Jul 2017 Spread-2.75-2.75-2.75-2.75-0.800.00%set 13:32
KC.U15:H17.ESep 2015/Mar 2017 Spread-1.10-1.10-1.10-1.10-0.550.00%set 13:32
KC.U15:H16.ESep 2015/Mar 2016 Spread-0.90-0.90-0.90-2.70-0.150.00%set 13:32
KC.U15:N16.ESep 2015/Jul 2016 Spread-1.5-1.5-1.5-1.5-0.20.00%set 13:32
KC.U15:U16.ESep 2015/Sep 2016 Spread-0.80-0.80-0.80-0.750.000.00%set 11:28
KC.U15:U17.ESep 2015/Sep 2017 Spread-0.85-0.85-0.85-0.85-0.800.00%set 13:32
KC.U15:K16.ESep 2015/May 2016 Spread1.951.951.95-2.25-0.250.00%set 13:32
KC.U15:Z16.ESep 2015/Dec 2016 Spread-0.40-0.40-0.40-0.40-0.150.00%set 13:32
KC.U15:Z15.ESep 2015/Dec 2015 Spread-1.80-1.75-1.90-1.85-0.050.00%set 12:55
KC.U15:K17.ESep 2015/May 2017 Spread-1.35-1.35-1.35-1.35-0.800.00%set 13:32
KC.Z15:U16.EDec 2015/Sep 2016 Spread-8.15-8.15-8.151.10+0.05+4.76%set 13:32
KC.Z15:N16.EDec 2015/Jul 2016 Spread0.550.550.550.35-0.15-30.00%set 13:32
KC.Z15:H16.EDec 2015/Mar 2016 Spread-0.80-0.75-0.90-0.85-0.100.00%set 08:51
KC.Z15:Z16.EDec 2015/Dec 2016 Spread1.402.001.401.45-0.10-6.67%set 13:32
KC.Z15:U17.EDec 2015/Sep 2017 Spread1.001.001.001.00-0.75-42.86%set 13:32
KC.Z15:N17.EDec 2015/Jul 2017 Spread-0.90-0.90-0.90-0.90-0.750.00%set 13:32
KC.Z15:K17.EDec 2015/May 2017 Spread0.500.500.500.50-0.75-60.00%set 13:32
KC.Z15:H17.EDec 2015/Mar 2017 Spread0.750.750.750.75-0.50-40.00%set 13:32
KC.Z15:K16.EDec 2015/May 2016 Spread0.10.10.1-0.4-0.20.00%set 13:32
KC.H16:U16.EMar 2016/Sep 2016 Spread1.501.601.401.95+0.15+8.33%set 13:32
KC.H16:H17.EMar 2016/Mar 2017 Spread-2.80-2.80-2.851.60-0.40-20.00%set 13:32
KC.H16:K17.EMar 2016/May 2017 Spread1.351.351.351.35-0.65-32.50%set 13:32
KC.H16:Z16.EMar 2016/Dec 2016 Spread2.652.652.652.300.000.00%set 13:32
KC.H16:U17.EMar 2016/Sep 2017 Spread1.851.851.851.85-0.65-26.00%set 13:32
KC.H16:N17.EMar 2016/Jul 2017 Spread-0.05-0.05-0.05-0.05-0.65-108.33%set 13:32
KC.H16:N16.EMar 2016/Jul 2016 Spread2.002.002.001.20-0.05-4.00%set 13:32
KC.H16:K16.EMar 2016/May 2016 Spread0.400.400.400.45-0.10-20.00%set 07:15
KC.K16:N17.EMay 2016/Jul 2017 Spread-0.50-0.50-0.50-0.50-0.55-1100.00%set 13:32
KC.K16:U17.EMay 2016/Sep 2017 Spread1.401.401.401.40-0.55-28.21%set 13:32
KC.K16:H17.EMay 2016/Mar 2017 Spread-2.00-2.00-2.001.15-0.30-20.69%set 13:32
KC.K16:U16.EMay 2016/Sep 2016 Spread1.251.251.251.50+0.25+20.00%set 13:32
KC.K16:N16.EMay 2016/Jul 2016 Spread0.750.750.750.75+0.05+6.67%set 07:15
KC.K16:K17.EMay 2016/May 2017 Spread0.900.900.900.90-0.55-37.93%set 13:32
KC.K16:Z16.EMay 2016/Dec 2016 Spread-0.20-0.20-0.601.85+0.10+5.71%set 13:32
KC.N16:K17.EJul 2016/May 2017 Spread0.150.150.150.15-0.60-80.00%set 13:32
KC.N16:U16.EJul 2016/Sep 2016 Spread0.700.700.700.75+0.20+36.36%set 07:15
KC.N16:U17.EJul 2016/Sep 2017 Spread0.650.650.650.65-0.60-48.00%set 13:32
KC.N16:Z16.EJul 2016/Dec 2016 Spread1.501.501.101.10+0.05+4.76%set 13:32
KC.N16:N17.EJul 2016/Jul 2017 Spread-1.25-1.25-1.25-1.25-0.600.00%set 13:32
KC.N16:H17.EJul 2016/Mar 2017 Spread-0.25-0.25-0.250.40-0.35-46.67%set 13:32
KC.U16:Z16.ESep 2016/Dec 2016 Spread0.650.650.300.35-0.15-30.00%set 11:28
KC.U16:H17.ESep 2016/Mar 2017 Spread-1.00-1.00-1.00-0.35-0.55-275.00%set 13:32
KC.U16:K17.ESep 2016/May 2017 Spread-0.6-0.6-0.6-0.6-0.8-400.00%set 13:32
KC.U16:N17.ESep 2016/Jul 2017 Spread-2.0-2.0-2.0-2.0-0.80.00%set 13:32
KC.U16:U17.ESep 2016/Sep 2017 Spread-0.1-0.1-0.1-0.1-0.8-114.29%set 13:32
KC.Z16:N17.EDec 2016/Jul 2017 Spread-2.35-2.35-2.35-2.35-0.650.00%set 13:32
KC.Z16:K17.EDec 2016/May 2017 Spread-0.95-0.95-0.95-0.95-0.650.00%set 13:32
KC.Z16:H17.EDec 2016/Mar 2017 Spread0.50.50.5-0.7-0.40.00%set 13:32
KC.Z16:U17.EDec 2016/Sep 2017 Spread-0.45-0.45-0.45-0.45-0.65-325.00%set 13:32
KC.H17:K17.EMar 2017/May 2017 Spread0.750.750.75-0.25-0.50-66.67%set 13:32
KC.H17:N17.EMar 2017/Jul 2017 Spread-1.65-1.65-1.65-1.65-0.250.00%set 13:32
KC.H17:U17.EMar 2017/Sep 2017 Spread0.250.250.250.25-0.25-50.00%set 13:32
KC.K17:N17.EMay 2017/Jul 2017 Spread-1.4-1.4-1.4-1.40.00.00%set 13:32
KC.K17:U17.EMay 2017/Sep 2017 Spread0.50.50.50.50.00.00%set 13:32
KC.N17:U17.EJul 2017/Sep 2017 Spread1.91.91.91.90.00.00%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.