S&P 500
2108.57
+15.32 +0.73%
Dow Indu
17751.39
+121.12 +0.69%
Nasdaq
5111.99
+22.78 +0.45%
Crude Oil
48.89
+0.91 +1.90%
Gold
1096.91
-0.44 -0.04%
Euro
1.098200
-0.010180 -0.92%
US Dollar
97.181
+0.528 +0.68%
Strong
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COFFEE (KC)
MarketContractOpenHighLowLastChangePctTime
KC.U15.ESep 2015 (E)120.50123.10120.10122.15+1.90+1.58%set 13:28
KC.Z15.EDec 2015 (E)123.75126.00123.20125.25+2.00+1.63%set 13:23
KC.H16.EMar 2016 (E)127.10129.35126.70128.75+2.00+1.58%set 13:27
KC.K16.EMay 2016 (E)129.50131.25128.90130.90+1.95+1.51%set 13:11
KC.N16.EJul 2016 (E)131.45133.45131.05133.05+2.00+1.53%set 13:11
KC.U16.ESep 2016 (E)133.50135.30133.30135.15+2.00+1.50%set 13:11
KC.Z16.EDec 2016 (E)137.00138.05136.25138.05+1.95+1.43%set 13:11
KC.H17.EMar 2017 (E)140.30140.55139.10140.85+1.75+1.26%set 13:29
KC.K17.EMay 2017 (E)150.25150.25149.95142.60+1.70+1.21%set 13:29
KC.N17.EJul 2017 (E)151.40152.10151.05144.40+1.55+1.09%set 13:29
KC.U17.ESep 2017 (E)152.40154.40152.05146.50+1.55+1.07%set 13:29
KC.Z17.EDec 2017 (E)150.60150.60150.60149.45+1.55+1.05%set 13:29
KC.H18.EMar 2018 (E)150.90150.90150.90150.90+1.55+1.04%set 13:29
KC.K18.EMay 2018 (E)152.35152.35152.35152.35+1.55+1.03%set 13:29
KC.U15:H16.ESep 2015/Mar 2016 Spread-6.70-6.40-6.75-6.60-0.100.00%set 13:27
KC.U15:H17.ESep 2015/Mar 2017 Spread-17.00-16.90-17.00-18.70+0.150.00%set 13:29
KC.U15:H18.ESep 2015/Mar 2018 Spread-28.75-28.75-28.75-28.75+0.350.00%set 13:29
KC.U15:K16.ESep 2015/May 2016 Spread-8.75-8.55-8.85-8.75-0.050.00%set 12:49
KC.U15:K17.ESep 2015/May 2017 Spread-20.45-20.45-20.45-20.45+0.200.00%set 13:29
KC.U15:K18.ESep 2015/May 2018 Spread-30.20-30.20-30.20-30.20+0.350.00%set 13:29
KC.U15:N16.ESep 2015/Jul 2016 Spread-10.95-10.95-10.95-10.90-0.100.00%set 04:34
KC.U15:N17.ESep 2015/Jul 2017 Spread-22.25-22.25-22.25-22.25+0.350.00%set 13:29
KC.U15:U16.ESep 2015/Sep 2016 Spread-12.85-12.75-12.85-13.00-0.100.00%set 09:14
KC.U15:U17.ESep 2015/Sep 2017 Spread-24.35-24.35-24.35-24.35+0.350.00%set 13:29
KC.U15:Z15.ESep 2015/Dec 2015 Spread-3.00-2.95-3.20-3.10-0.100.00%set 13:27
KC.U15:Z16.ESep 2015/Dec 2016 Spread-15.70-15.40-15.70-15.90-0.050.00%set 13:11
KC.U15:Z17.ESep 2015/Dec 2017 Spread-27.30-27.30-27.30-27.30+0.350.00%set 13:29
KC.Z15:H16.EDec 2015/Mar 2016 Spread-3.55-3.40-3.55-3.500.000.00%set 13:27
KC.Z15:H17.EDec 2015/Mar 2017 Spread-11.80-11.80-11.80-15.60+0.250.00%set 13:29
KC.Z15:H18.EDec 2015/Mar 2018 Spread-25.65-25.65-25.65-25.65+0.450.00%set 13:29
KC.Z15:K16.EDec 2015/May 2016 Spread-5.70-5.55-5.70-5.65+0.050.00%set 13:21
KC.Z15:K17.EDec 2015/May 2017 Spread-17.35-17.35-17.35-17.35+0.300.00%set 13:29
KC.Z15:K18.EDec 2015/May 2018 Spread-27.10-27.10-27.10-27.10+0.450.00%set 13:29
KC.Z15:N16.EDec 2015/Jul 2016 Spread-7.70-7.70-7.85-7.800.000.00%set 13:20
KC.Z15:N17.EDec 2015/Jul 2017 Spread-19.15-19.15-19.15-19.15+0.450.00%set 13:29
KC.Z15:U16.EDec 2015/Sep 2016 Spread-9.95-9.85-9.95-9.900.000.00%set 13:29
KC.Z15:U17.EDec 2015/Sep 2017 Spread-21.25-21.25-21.25-21.25+0.450.00%set 13:29
KC.Z15:Z16.EDec 2015/Dec 2016 Spread-12.65-12.35-12.80-12.80+0.050.00%set 13:23
KC.Z15:Z17.EDec 2015/Dec 2017 Spread-24.20-24.20-24.20-24.20+0.450.00%set 13:29
KC.H16:H17.EMar 2016/Mar 2017 Spread-6.10-6.10-6.10-12.10+0.250.00%set 13:29
KC.H16:H18.EMar 2016/Mar 2018 Spread-22.15-22.15-22.15-22.15+0.450.00%set 13:29
KC.H16:K16.EMar 2016/May 2016 Spread-2.15-2.15-2.20-2.15+0.050.00%set 13:11
KC.H16:K17.EMar 2016/May 2017 Spread-1.00-1.00-1.00-13.85+0.300.00%set 13:29
KC.H16:K18.EMar 2016/May 2018 Spread-23.60-23.60-23.60-23.60+0.450.00%set 13:29
KC.H16:N16.EMar 2016/Jul 2016 Spread-4.25-4.25-4.30-4.300.000.00%set 13:23
KC.H16:N17.EMar 2016/Jul 2017 Spread-15.65-15.65-15.65-15.65+0.450.00%set 13:29
KC.H16:U16.EMar 2016/Sep 2016 Spread-6.40-6.35-6.40-6.400.000.00%set 13:29
KC.H16:U17.EMar 2016/Sep 2017 Spread-17.75-17.75-17.75-17.75+0.450.00%set 13:29
KC.H16:Z16.EMar 2016/Dec 2016 Spread-9.10-9.10-9.10-9.30+0.050.00%set 13:29
KC.H16:Z17.EMar 2016/Dec 2017 Spread-3.00-3.00-3.00-20.70+0.450.00%set 13:29
KC.K16:H17.EMay 2016/Mar 2017 Spread-5.25-5.25-5.25-9.95+0.200.00%set 13:29
KC.K16:H18.EMay 2016/Mar 2018 Spread-20.0-20.0-20.0-20.0+0.40.00%set 13:29
KC.K16:K17.EMay 2016/May 2017 Spread-5.75-5.75-5.75-11.70+0.250.00%set 13:29
KC.K16:K18.EMay 2016/May 2018 Spread-21.45-21.45-21.45-21.45+0.400.00%set 13:29
KC.K16:N16.EMay 2016/Jul 2016 Spread-2.10-2.05-2.15-2.15-0.050.00%set 13:21
KC.K16:N17.EMay 2016/Jul 2017 Spread-1.0-1.0-1.0-13.5+0.40.00%set 13:29
KC.K16:U16.EMay 2016/Sep 2016 Spread-4.10-4.10-4.10-4.25-0.050.00%set 13:29
KC.K16:U17.EMay 2016/Sep 2017 Spread-15.6-15.6-15.6-15.6+0.40.00%set 13:29
KC.K16:Z16.EMay 2016/Dec 2016 Spread-7.20-7.20-7.20-7.150.000.00%set 13:29
KC.K16:Z17.EMay 2016/Dec 2017 Spread-18.55-18.55-18.55-18.55+0.400.00%set 13:29
KC.N16:H17.EJul 2016/Mar 2017 Spread-5.50-5.50-5.65-7.80+0.250.00%set 13:29
KC.N16:H18.EJul 2016/Mar 2018 Spread-17.85-17.85-17.85-17.85+0.450.00%set 13:29
KC.N16:K17.EJul 2016/May 2017 Spread-6.05-6.05-6.05-9.55+0.300.00%set 13:29
KC.N16:K18.EJul 2016/May 2018 Spread-19.30-19.30-19.30-19.30+0.450.00%set 13:29
KC.N16:N17.EJul 2016/Jul 2017 Spread-11.35-11.35-11.35-11.35+0.450.00%set 13:29
KC.N16:U16.EJul 2016/Sep 2016 Spread-2.05-1.95-2.10-2.100.000.00%set 13:23
KC.N16:U17.EJul 2016/Sep 2017 Spread-13.45-13.45-13.45-13.45+0.450.00%set 13:29
KC.N16:Z16.EJul 2016/Dec 2016 Spread-4.70-4.70-4.70-5.00+0.050.00%set 13:29
KC.N16:Z17.EJul 2016/Dec 2017 Spread-16.40-16.40-16.40-16.40+0.450.00%set 13:29
KC.U16:H17.ESep 2016/Mar 2017 Spread-3.60-3.60-3.60-5.70+0.250.00%set 13:29
KC.U16:H18.ESep 2016/Mar 2018 Spread-15.75-15.75-15.75-15.75+0.450.00%set 13:29
KC.U16:K17.ESep 2016/May 2017 Spread-7.45-7.45-7.45-7.45+0.300.00%set 13:29
KC.U16:K18.ESep 2016/May 2018 Spread-17.20-17.20-17.20-17.20+0.450.00%set 13:29
KC.U16:N17.ESep 2016/Jul 2017 Spread-9.25-9.25-9.25-9.25+0.450.00%set 13:29
KC.U16:U17.ESep 2016/Sep 2017 Spread-9.00-9.00-9.00-11.35+0.450.00%set 13:29
KC.U16:Z16.ESep 2016/Dec 2016 Spread-2.95-2.70-2.95-2.90+0.050.00%set 13:23
KC.U16:Z17.ESep 2016/Dec 2017 Spread-14.30-14.30-14.30-14.30+0.450.00%set 13:29
KC.Z16:H17.EDec 2016/Mar 2017 Spread-2.95-2.75-3.00-2.80+0.200.00%set 13:29
KC.Z16:H18.EDec 2016/Mar 2018 Spread-12.85-12.85-12.85-12.85+0.400.00%set 13:29
KC.Z16:K17.EDec 2016/May 2017 Spread-1.25-1.25-1.25-4.55+0.250.00%set 13:29
KC.Z16:K18.EDec 2016/May 2018 Spread-14.3-14.3-14.3-14.3+0.40.00%set 13:29
KC.Z16:N17.EDec 2016/Jul 2017 Spread-5.60-5.60-5.90-6.35+0.400.00%set 13:29
KC.Z16:U17.EDec 2016/Sep 2017 Spread-8.45-8.45-8.45-8.45+0.400.00%set 13:29
KC.Z16:Z17.EDec 2016/Dec 2017 Spread-11.4-11.4-11.4-11.4+0.40.00%set 13:29
KC.H17:H18.EMar 2017/Mar 2018 Spread-10.05-10.05-10.05-10.05+0.200.00%set 13:29
KC.H17:K17.EMar 2017/May 2017 Spread-1.50-1.30-1.50-1.75+0.050.00%set 13:29
KC.H17:K18.EMar 2017/May 2018 Spread-11.5-11.5-11.5-11.5+0.20.00%set 13:29
KC.H17:N17.EMar 2017/Jul 2017 Spread-1.40-1.40-1.40-3.55+0.200.00%set 13:29
KC.H17:U17.EMar 2017/Sep 2017 Spread-5.65-5.65-5.65-5.65+0.200.00%set 13:29
KC.H17:Z17.EMar 2017/Dec 2017 Spread-4.0-4.0-4.0-8.6+0.20.00%set 13:29
KC.K17:H18.EMay 2017/Mar 2018 Spread-8.30-8.30-8.30-8.30+0.150.00%set 13:29
KC.K17:K18.EMay 2017/May 2018 Spread-9.75-9.75-9.75-9.75+0.150.00%set 13:29
KC.K17:N17.EMay 2017/Jul 2017 Spread-1.15-1.10-1.15-1.80+0.150.00%set 13:29
KC.K17:U17.EMay 2017/Sep 2017 Spread-3.90-3.90-3.90-3.90+0.150.00%set 13:29
KC.K17:Z17.EMay 2017/Dec 2017 Spread-6.85-6.85-6.85-6.85+0.150.00%set 13:29
KC.N17:H18.EJul 2017/Mar 2018 Spread-6.5-6.5-6.5-6.50.00.00%set 13:29
KC.N17:K18.EJul 2017/May 2018 Spread-7.95-7.95-7.95-7.950.000.00%set 13:29
KC.N17:U17.EJul 2017/Sep 2017 Spread-1.0-1.0-2.3-2.10.00.00%set 13:29
KC.N17:Z17.EJul 2017/Dec 2017 Spread-5.05-5.05-5.05-5.050.000.00%set 13:29
KC.U17:H18.ESep 2017/Mar 2018 Spread-4.4-4.4-4.4-4.40.00.00%set 13:29
KC.U17:K18.ESep 2017/May 2018 Spread-5.85-5.85-5.85-5.850.000.00%set 13:29
KC.U17:Z17.ESep 2017/Dec 2017 Spread-2.00-2.00-2.00-2.950.000.00%set 13:29
KC.Z17:H18.EDec 2017/Mar 2018 Spread-1.45-1.45-1.45-1.450.000.00%set 13:29
KC.Z17:K18.EDec 2017/May 2018 Spread-2.9-2.9-2.9-2.90.00.00%set 13:29
KC.H18:K18.EMar 2018/May 2018 Spread-1.45-1.45-1.45-1.450.000.00%set 13:29
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.