S&P 500
1927.11
-14.17 -0.73%
Dow Indu
16461.32
-153.49 -0.92%
Nasdaq
4383.10
-36.38 -0.82%
Crude Oil
80.25
-0.27 -0.33%
Gold
1242.275
-5.875 -0.47%
Euro
1.264575
-0.007640 -0.60%
US Dollar
85.818
+0.066 +0.08%
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)199.60200.85190.80191.10-8.50-4.28%set 13:25
KC.H15.EMar 2015 (E)203.75205.05195.00195.30-8.45-4.17%set 13:24
KC.K15.EMay 2015 (E)205.10207.00200.00197.65-8.40-4.10%set 12:51
KC.N15.EJul 2015 (E)207.5207.8203.2199.3-8.4-4.03%set 12:48
KC.U15.ESep 2015 (E)208.20208.20208.20200.25-8.10-3.88%set 07:35
KC.Z15.EDec 2015 (E)208.20208.20208.20200.75-7.70-3.70%set 07:35
KC.H16.EMar 2016 (E)206.00209.50206.00200.25-7.50-3.68%set 13:33
KC.K16.EMay 2016 (E)216.45216.45216.45199.35-7.50-3.64%set 13:33
KC.N16.EJul 2016 (E)222.25223.15222.25198.15-7.80-3.80%set 13:33
KC.U16.ESep 2016 (E)222.20222.35221.35197.65-7.70-3.77%set 13:33
KC.Z16.EDec 2016 (E)209.40209.40203.85197.00-7.60-3.73%set 13:33
KC.H17.EMar 2017 (E)225.00226.75225.00197.20-7.40-3.61%set 13:33
KC.K17.EMay 2017 (E)204.10204.10204.10196.75-7.35-3.60%set 13:33
KC.N17.EJul 2017 (E)197.0197.0197.0197.0-7.4-3.62%set 13:33
KC.U17.ESep 2017 (E)195.15195.15195.15195.15-7.40-3.65%set 13:33
KC.Z14:N16.EDec 2014/Jul 2016 Spread-10.55-10.55-10.70-7.05-0.700.00%set 13:33
KC.Z14:N15.EDec 2014/Jul 2015 Spread-8.10-8.05-8.25-8.20-0.100.00%set 13:18
KC.Z14:K17.EDec 2014/May 2017 Spread-5.65-5.65-5.65-5.65-1.150.00%set 13:33
KC.Z14:H15.EDec 2014/Mar 2015 Spread-4.15-4.10-4.20-4.20-0.050.00%set 13:25
KC.Z14:H17.EDec 2014/Mar 2017 Spread-11.35-11.35-11.35-6.10-1.100.00%set 13:33
KC.Z14:K16.EDec 2014/May 2016 Spread-5.40-4.85-5.75-8.25-1.000.00%set 13:33
KC.Z14:K15.EDec 2014/May 2015 Spread-6.45-6.40-6.55-6.55-0.100.00%set 12:51
KC.Z14:H16.EDec 2014/Mar 2016 Spread-7.50-7.50-7.50-9.15-1.000.00%set 13:33
KC.Z14:N17.EDec 2014/Jul 2017 Spread-5.9-5.9-5.9-5.9-1.10.00%set 13:33
KC.Z14:U15.EDec 2014/Sep 2015 Spread-8.55-8.50-8.65-9.15-0.400.00%set 13:33
KC.Z14:U16.EDec 2014/Sep 2016 Spread-6.55-6.55-6.55-6.55-0.800.00%set 13:33
KC.Z14:U17.EDec 2014/Sep 2017 Spread-4.05-4.05-4.05-4.05-1.100.00%set 13:33
KC.Z14:Z15.EDec 2014/Dec 2015 Spread-8.00-8.00-8.50-9.65-0.800.00%set 13:33
KC.Z14:Z16.EDec 2014/Dec 2016 Spread-8.05-7.50-8.05-5.90-0.900.00%set 13:33
KC.H15:N15.EMar 2015/Jul 2015 Spread-3.95-3.95-4.00-4.00-0.050.00%set 12:35
KC.H15:K17.EMar 2015/May 2017 Spread-1.45-1.45-1.45-1.45-1.100.00%set 13:33
KC.H15:K16.EMar 2015/May 2016 Spread-4.05-4.05-4.05-4.05-0.950.00%set 13:33
KC.H15:K15.EMar 2015/May 2015 Spread-2.25-2.25-2.35-2.35-0.050.00%set 13:21
KC.H15:H17.EMar 2015/Mar 2017 Spread-1.90-1.90-1.90-1.90-1.050.00%set 13:33
KC.H15:N16.EMar 2015/Jul 2016 Spread-2.85-2.85-2.85-2.85-0.650.00%set 13:33
KC.H15:N17.EMar 2015/Jul 2017 Spread-1.70-1.70-1.70-1.70-1.050.00%set 13:33
KC.H15:U15.EMar 2015/Sep 2015 Spread-3.10-3.10-3.10-4.95-0.350.00%set 13:33
KC.H15:U16.EMar 2015/Sep 2016 Spread-4.85-4.85-4.85-2.35-0.750.00%set 13:33
KC.H15:U17.EMar 2015/Sep 2017 Spread0.150.150.150.15-1.05-87.50%set 13:33
KC.H15:Z15.EMar 2015/Dec 2015 Spread-4.80-4.80-4.90-5.45-0.750.00%set 10:20
KC.H15:Z16.EMar 2015/Dec 2016 Spread-4.25-4.25-4.25-1.70-0.850.00%set 13:33
KC.H15:H16.EMar 2015/Mar 2016 Spread-3.85-3.85-3.90-4.95-0.950.00%set 13:33
KC.K15:K16.EMay 2015/May 2016 Spread0.50.50.5-1.7-0.90.00%set 13:33
KC.K15:H16.EMay 2015/Mar 2016 Spread-0.5-0.5-0.5-2.6-0.90.00%set 13:33
KC.K15:Z16.EMay 2015/Dec 2016 Spread-5.20-5.20-5.200.65-0.80-55.17%set 13:33
KC.K15:Z15.EMay 2015/Dec 2015 Spread-1.00-0.95-1.00-3.10-0.700.00%set 13:33
KC.K15:N16.EMay 2015/Jul 2016 Spread0.350.350.35-0.50-0.60-600.00%set 13:33
KC.K15:U17.EMay 2015/Sep 2017 Spread2.52.52.52.5-1.0-28.57%set 13:33
KC.K15:U15.EMay 2015/Sep 2015 Spread-2.35-2.35-2.35-2.60-0.300.00%set 13:33
KC.K15:N17.EMay 2015/Jul 2017 Spread0.650.650.650.65-1.00-60.61%set 13:33
KC.K15:N15.EMay 2015/Jul 2015 Spread-1.65-1.60-1.70-1.650.000.00%set 12:12
KC.K15:K17.EMay 2015/May 2017 Spread0.900.900.900.90-1.05-53.85%set 13:33
KC.K15:H17.EMay 2015/Mar 2017 Spread-0.25-0.25-0.250.45-1.00-68.97%set 13:33
KC.N15:H16.EJul 2015/Mar 2016 Spread-0.50-0.50-0.50-0.95-0.900.00%set 13:33
KC.N15:Z16.EJul 2015/Dec 2016 Spread3.003.002.752.30-0.80-25.81%set 13:33
KC.N15:U16.EJul 2015/Sep 2016 Spread2.752.752.151.65-0.70-25.45%set 13:33
KC.N15:U15.EJul 2015/Sep 2015 Spread-0.60-0.60-0.90-0.95-0.300.00%set 11:30
KC.N15:N17.EJul 2015/Jul 2017 Spread2.32.32.32.3-1.0-30.30%set 13:33
KC.N15:Z15.EJul 2015/Dec 2015 Spread-0.05-0.05-0.15-1.45-0.700.00%set 13:33
KC.N15:U17.EJul 2015/Sep 2017 Spread4.154.154.154.15-1.00-19.42%set 13:33
KC.N15:H17.EJul 2015/Mar 2017 Spread2.12.12.12.1-1.0-32.26%set 13:33
KC.N15:K16.EJul 2015/May 2016 Spread0.350.350.35-0.05-0.90-105.88%set 13:33
KC.N15:K17.EJul 2015/May 2017 Spread2.552.552.552.55-1.05-29.17%set 13:33
KC.N15:N16.EJul 2015/Jul 2016 Spread-0.75-0.75-0.751.15-0.60-34.29%set 13:33
KC.U15:N17.ESep 2015/Jul 2017 Spread3.253.253.253.25-0.70-17.72%set 13:33
KC.U15:H17.ESep 2015/Mar 2017 Spread3.053.053.053.05-0.70-18.67%set 13:33
KC.U15:N16.ESep 2015/Jul 2016 Spread2.12.12.12.1-0.3-12.50%set 13:33
KC.U15:U16.ESep 2015/Sep 2016 Spread3.303.302.752.60-0.40-13.33%set 13:33
KC.U15:U17.ESep 2015/Sep 2017 Spread5.15.15.15.1-0.7-12.07%set 13:33
KC.U15:K16.ESep 2015/May 2016 Spread1.951.951.950.90-0.60-40.00%set 13:33
KC.U15:Z16.ESep 2015/Dec 2016 Spread3.253.253.253.25-0.50-13.33%set 13:33
KC.U15:Z15.ESep 2015/Dec 2015 Spread0.050.05-0.30-0.50-0.400.00%set 10:35
KC.U15:K17.ESep 2015/May 2017 Spread3.503.503.503.50-0.75-17.65%set 13:33
KC.Z15:U16.EDec 2015/Sep 2016 Spread-8.15-8.15-8.153.100.000.00%set 13:33
KC.Z15:N16.EDec 2015/Jul 2016 Spread0.550.550.552.60+0.10+4.00%set 13:33
KC.Z15:H16.EDec 2015/Mar 2016 Spread0.650.650.600.50-0.20-28.57%set 10:32
KC.Z15:Z16.EDec 2015/Dec 2016 Spread3.404.003.403.75-0.10-2.53%set 13:33
KC.Z15:U17.EDec 2015/Sep 2017 Spread5.65.65.65.6-0.3-5.08%set 13:33
KC.Z15:N17.EDec 2015/Jul 2017 Spread3.753.753.753.75-0.30-7.41%set 13:33
KC.Z15:K17.EDec 2015/May 2017 Spread4.004.004.004.00-0.35-8.05%set 13:33
KC.Z15:H17.EDec 2015/Mar 2017 Spread3.553.553.553.55-0.30-7.79%set 13:33
KC.Z15:K16.EDec 2015/May 2016 Spread0.10.10.11.4-0.2-12.50%set 13:33
KC.H16:U16.EMar 2016/Sep 2016 Spread-0.9-0.9-0.92.6+0.2+8.33%set 13:33
KC.H16:H17.EMar 2016/Mar 2017 Spread-2.80-2.80-2.853.05-0.10-3.17%set 13:33
KC.H16:K17.EMar 2016/May 2017 Spread3.503.503.503.50-0.15-4.11%set 13:33
KC.H16:Z16.EMar 2016/Dec 2016 Spread-1.250.90-1.253.25+0.10+3.17%set 13:33
KC.H16:U17.EMar 2016/Sep 2017 Spread5.15.15.15.1-0.1-1.92%set 13:33
KC.H16:N17.EMar 2016/Jul 2017 Spread3.253.253.253.25-0.10-2.99%set 13:33
KC.H16:N16.EMar 2016/Jul 2016 Spread-0.30-0.25-0.352.10+0.30+16.67%set 13:33
KC.H16:K16.EMar 2016/May 2016 Spread0.90.90.90.90.00.00%set 10:36
KC.K16:N17.EMay 2016/Jul 2017 Spread2.352.352.352.35-0.10-4.08%set 13:33
KC.K16:U17.EMay 2016/Sep 2017 Spread4.24.24.24.2-0.1-2.33%set 13:33
KC.K16:H17.EMay 2016/Mar 2017 Spread-2.00-2.00-2.002.15-0.10-4.44%set 13:33
KC.K16:U16.EMay 2016/Sep 2016 Spread1.71.71.71.7+0.2+14.29%set 13:33
KC.K16:N16.EMay 2016/Jul 2016 Spread1.151.150.801.20+0.30+37.50%set 13:33
KC.K16:K17.EMay 2016/May 2017 Spread2.602.602.602.60-0.15-5.45%set 13:33
KC.K16:Z16.EMay 2016/Dec 2016 Spread-0.20-0.20-0.602.35+0.10+4.44%set 13:33
KC.N16:K17.EJul 2016/May 2017 Spread1.401.401.401.40-0.45-24.32%set 13:33
KC.N16:U16.EJul 2016/Sep 2016 Spread0.80.80.80.5-0.1-16.67%set 13:33
KC.N16:U17.EJul 2016/Sep 2017 Spread3.03.03.03.0-0.4-11.76%set 13:33
KC.N16:Z16.EJul 2016/Dec 2016 Spread-0.50-0.50-0.601.15-0.20-14.81%set 13:33
KC.N16:N17.EJul 2016/Jul 2017 Spread1.151.151.151.15-0.40-25.81%set 13:33
KC.N16:H17.EJul 2016/Mar 2017 Spread-0.25-0.25-0.250.95-0.40-29.63%set 13:33
KC.U16:Z16.ESep 2016/Dec 2016 Spread0.250.250.200.65-0.10-14.29%set 13:33
KC.U16:H17.ESep 2016/Mar 2017 Spread-1.00-1.00-1.000.45-0.30-40.00%set 13:33
KC.U16:K17.ESep 2016/May 2017 Spread0.900.900.900.90-0.35-28.00%set 13:33
KC.U16:N17.ESep 2016/Jul 2017 Spread0.650.650.650.65-0.30-31.58%set 13:33
KC.U16:U17.ESep 2016/Sep 2017 Spread2.52.52.52.5-0.3-10.71%set 13:33
KC.Z16:K17.EDec 2016/May 2017 Spread0.250.250.250.25-0.25-50.00%set 13:33
KC.Z16:H17.EDec 2016/Mar 2017 Spread0.350.350.35-0.20-0.45-180.00%set 13:33
KC.Z16:U17.EDec 2016/Sep 2017 Spread1.851.851.851.85-0.20-9.76%set 13:33
KC.H17:K17.EMar 2017/May 2017 Spread0.750.750.750.45-0.05-10.00%set 13:33
KC.H17:N17.EMar 2017/Jul 2017 Spread0.20.20.20.20.00.00%set 13:33
KC.H17:U17.EMar 2017/Sep 2017 Spread2.052.052.052.050.000.00%set 13:33
KC.K17:N17.EMay 2017/Jul 2017 Spread-0.25-0.25-0.25-0.25+0.050.00%set 13:33
KC.K17:U17.EMay 2017/Sep 2017 Spread1.601.601.601.60+0.05+3.23%set 13:33
KC.N17:U17.EJul 2017/Sep 2017 Spread1.851.851.851.850.000.00%set 13:33
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.