S&P 500
1988.87
+1.21 +0.06%
Dow Indu
16643.01
-11.76 -0.07%
Nasdaq
4828.54
+15.83 +0.33%
Crude Oil
45.22
+2.75 +6.07%
Gold
1133.540
+5.115 +0.45%
Euro
1.1182
0.0000 0.00%
US Dollar
96.075
+0.310 +0.40%
Strong
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COFFEE (KC)
MarketContractOpenHighLowLastChangePctTime
KC.U15.ESep 2015 (E)117.65119.20117.10120.45-0.60-0.50%set 13:30
KC.Z15.EDec 2015 (E)124.50125.60122.85124.05-0.50-0.40%set 13:30
KC.H16.EMar 2016 (E)128.65128.95126.35127.50-0.50-0.39%set 13:30
KC.K16.EMay 2016 (E)130.50130.75128.75129.75-0.40-0.31%set 13:30
KC.N16.EJul 2016 (E)130.75132.40130.75131.80-0.45-0.34%set 13:30
KC.U16.ESep 2016 (E)133.9134.4133.7133.8-0.4-0.30%set 13:30
KC.Z16.EDec 2016 (E)136.5136.7136.5136.5-0.4-0.29%set 13:30
KC.H17.EMar 2017 (E)140.15140.15136.80139.15-0.40-0.29%set 13:30
KC.K17.EMay 2017 (E)142.10142.10138.90140.85-0.35-0.25%set 13:30
KC.N17.EJul 2017 (E)155.00155.00155.00142.60-0.35-0.25%set 13:30
KC.U17.ESep 2017 (E)152.40154.40152.05144.25-0.30-0.21%set 13:30
KC.Z17.EDec 2017 (E)146.5146.5145.5146.6-0.3-0.20%set 13:30
KC.H18.EMar 2018 (E)149.2149.2149.2149.2-0.3-0.20%set 13:30
KC.K18.EMay 2018 (E)150.85150.85150.85150.85-0.30-0.20%set 13:30
KC.N18.EJul 2018 (E)152.3152.3152.3152.3-0.3-0.20%set 13:30
KC.U15:H16.ESep 2015/Mar 2016 Spread-7.05-7.00-7.45-7.05-0.100.00%set 13:30
KC.U15:H17.ESep 2015/Mar 2017 Spread-17.0-16.9-17.0-18.7-0.20.00%set 13:30
KC.U15:H18.ESep 2015/Mar 2018 Spread-28.75-28.75-28.75-28.75-0.300.00%set 13:30
KC.U15:K16.ESep 2015/May 2016 Spread-9.10-8.95-9.15-9.30-0.200.00%set 13:30
KC.U15:K17.ESep 2015/May 2017 Spread-20.40-20.40-20.40-20.40-0.250.00%set 13:30
KC.U15:K18.ESep 2015/May 2018 Spread-30.4-30.4-30.4-30.4-0.30.00%set 13:30
KC.U15:N16.ESep 2015/Jul 2016 Spread-11.35-11.35-12.15-11.35-0.150.00%set 13:30
KC.U15:N17.ESep 2015/Jul 2017 Spread-22.15-22.15-22.15-22.15-0.250.00%set 13:30
KC.U15:N18.ESep 2015/Jul 2018 Spread-31.85-31.85-31.85-31.85-0.300.00%set 13:30
KC.U15:U16.ESep 2015/Sep 2016 Spread-12.20-12.20-12.20-13.35-0.200.00%set 13:30
KC.U15:U17.ESep 2015/Sep 2017 Spread-23.8-23.8-23.8-23.8-0.30.00%set 13:30
KC.U15:Z15.ESep 2015/Dec 2015 Spread-3.5-3.3-4.0-3.6-0.10.00%set 13:30
KC.U15:Z16.ESep 2015/Dec 2016 Spread-15.35-14.20-15.35-16.05-0.200.00%set 13:30
KC.U15:Z17.ESep 2015/Dec 2017 Spread-26.15-26.15-26.15-26.15-0.300.00%set 13:30
KC.Z15:H16.EDec 2015/Mar 2016 Spread-3.45-3.40-3.50-3.450.000.00%set 13:30
KC.Z15:H17.EDec 2015/Mar 2017 Spread-15.70-15.65-15.70-15.10-0.100.00%set 13:30
KC.Z15:H18.EDec 2015/Mar 2018 Spread-25.15-25.15-25.15-25.15-0.200.00%set 13:30
KC.Z15:K16.EDec 2015/May 2016 Spread-5.6-5.6-5.7-5.7-0.10.00%set 13:30
KC.Z15:K17.EDec 2015/May 2017 Spread-16.80-16.80-16.80-16.80-0.150.00%set 13:30
KC.Z15:K18.EDec 2015/May 2018 Spread-26.8-26.8-26.8-26.8-0.20.00%set 13:30
KC.Z15:N16.EDec 2015/Jul 2016 Spread-7.65-7.60-7.75-7.75-0.050.00%set 13:30
KC.Z15:N17.EDec 2015/Jul 2017 Spread-18.55-18.55-18.55-18.55-0.150.00%set 13:30
KC.Z15:N18.EDec 2015/Jul 2018 Spread-28.25-28.25-28.25-28.25-0.200.00%set 13:30
KC.Z15:U16.EDec 2015/Sep 2016 Spread-9.75-9.60-9.75-9.75-0.100.00%set 13:30
KC.Z15:U17.EDec 2015/Sep 2017 Spread-20.2-20.2-20.2-20.2-0.20.00%set 13:30
KC.Z15:Z16.EDec 2015/Dec 2016 Spread-12.35-12.00-12.35-12.45-0.100.00%set 13:30
KC.Z15:Z17.EDec 2015/Dec 2017 Spread-22.55-22.55-22.55-22.55-0.200.00%set 13:30
KC.H16:H17.EMar 2016/Mar 2017 Spread-11.75-11.75-11.75-11.65-0.100.00%set 13:30
KC.H16:H18.EMar 2016/Mar 2018 Spread-21.7-21.7-21.7-21.7-0.20.00%set 13:30
KC.H16:K16.EMar 2016/May 2016 Spread-2.15-2.15-2.25-2.25-0.100.00%set 13:30
KC.H16:K17.EMar 2016/May 2017 Spread-1.00-1.00-1.00-13.35-0.150.00%set 13:30
KC.H16:K18.EMar 2016/May 2018 Spread-23.35-23.35-23.35-23.35-0.200.00%set 13:30
KC.H16:N16.EMar 2016/Jul 2016 Spread-4.25-4.25-4.25-4.30-0.050.00%set 13:30
KC.H16:N17.EMar 2016/Jul 2017 Spread-15.10-15.10-15.10-15.10-0.150.00%set 13:30
KC.H16:N18.EMar 2016/Jul 2018 Spread-24.8-24.8-24.8-24.8-0.20.00%set 13:30
KC.H16:U16.EMar 2016/Sep 2016 Spread-6.3-6.3-6.3-6.3-0.10.00%set 13:30
KC.H16:U17.EMar 2016/Sep 2017 Spread-16.75-16.75-16.75-16.75-0.200.00%set 13:30
KC.H16:Z16.EMar 2016/Dec 2016 Spread-9.40-9.15-9.40-9.00-0.100.00%set 13:30
KC.H16:Z17.EMar 2016/Dec 2017 Spread-3.0-3.0-3.0-19.1-0.20.00%set 13:30
KC.K16:H17.EMay 2016/Mar 2017 Spread-5.25-5.25-5.25-9.400.000.00%set 13:30
KC.K16:H18.EMay 2016/Mar 2018 Spread-19.45-19.45-19.45-19.45-0.100.00%set 13:30
KC.K16:K17.EMay 2016/May 2017 Spread-5.75-5.75-5.75-11.10-0.050.00%set 13:30
KC.K16:K18.EMay 2016/May 2018 Spread-21.1-21.1-21.1-21.1-0.10.00%set 13:30
KC.K16:N16.EMay 2016/Jul 2016 Spread-2.05-2.05-2.05-2.05+0.050.00%set 13:30
KC.K16:N17.EMay 2016/Jul 2017 Spread-1.00-1.00-1.00-12.85-0.050.00%set 13:30
KC.K16:N18.EMay 2016/Jul 2018 Spread-22.55-22.55-22.55-22.55-0.100.00%set 13:30
KC.K16:U16.EMay 2016/Sep 2016 Spread-4.10-4.05-4.10-4.050.000.00%set 13:30
KC.K16:U17.EMay 2016/Sep 2017 Spread-14.5-14.5-14.5-14.5-0.10.00%set 13:30
KC.K16:Z16.EMay 2016/Dec 2016 Spread-6.45-6.45-6.45-6.750.000.00%set 13:30
KC.K16:Z17.EMay 2016/Dec 2017 Spread-16.85-16.85-16.85-16.85-0.100.00%set 13:30
KC.N16:H17.EJul 2016/Mar 2017 Spread-5.50-5.50-5.65-7.35-0.050.00%set 13:30
KC.N16:H18.EJul 2016/Mar 2018 Spread-17.40-17.40-17.40-17.40-0.150.00%set 13:30
KC.N16:K17.EJul 2016/May 2017 Spread-6.05-6.05-6.05-9.05-0.100.00%set 13:30
KC.N16:K18.EJul 2016/May 2018 Spread-19.05-19.05-19.05-19.05-0.150.00%set 13:30
KC.N16:N17.EJul 2016/Jul 2017 Spread-10.8-10.8-10.8-10.8-0.10.00%set 13:30
KC.N16:N18.EJul 2016/Jul 2018 Spread-20.50-20.50-20.50-20.50-0.150.00%set 13:30
KC.N16:U16.EJul 2016/Sep 2016 Spread-2.00-1.85-2.00-2.00-0.050.00%set 13:30
KC.N16:U17.EJul 2016/Sep 2017 Spread-12.45-12.45-12.45-12.45-0.150.00%set 13:30
KC.N16:Z16.EJul 2016/Dec 2016 Spread-4.25-4.25-4.25-4.70-0.050.00%set 13:30
KC.N16:Z17.EJul 2016/Dec 2017 Spread-14.80-14.80-14.80-14.80-0.150.00%set 13:30
KC.U16:H17.ESep 2016/Mar 2017 Spread-5.55-5.55-5.70-5.350.000.00%set 13:30
KC.U16:H18.ESep 2016/Mar 2018 Spread-15.4-15.4-15.4-15.4-0.10.00%set 13:30
KC.U16:K17.ESep 2016/May 2017 Spread-7.05-7.05-7.05-7.05-0.050.00%set 13:30
KC.U16:K18.ESep 2016/May 2018 Spread-17.05-17.05-17.05-17.05-0.100.00%set 13:30
KC.U16:N17.ESep 2016/Jul 2017 Spread-8.80-8.80-8.80-8.80-0.050.00%set 13:30
KC.U16:N18.ESep 2016/Jul 2018 Spread-18.5-18.5-18.5-18.5-0.10.00%set 13:30
KC.U16:U17.ESep 2016/Sep 2017 Spread-9.00-9.00-9.00-10.45-0.100.00%set 13:30
KC.U16:Z16.ESep 2016/Dec 2016 Spread-2.80-2.55-2.80-2.700.000.00%set 13:30
KC.U16:Z17.ESep 2016/Dec 2017 Spread-12.8-12.8-12.8-12.8-0.10.00%set 13:30
KC.Z16:H17.EDec 2016/Mar 2017 Spread-2.70-2.60-2.70-2.650.000.00%set 13:30
KC.Z16:H18.EDec 2016/Mar 2018 Spread-12.7-12.7-12.7-12.7-0.10.00%set 13:30
KC.Z16:K17.EDec 2016/May 2017 Spread-1.25-1.25-1.25-4.35-0.050.00%set 13:30
KC.Z16:K18.EDec 2016/May 2018 Spread-14.35-14.35-14.35-14.35-0.100.00%set 13:30
KC.Z16:N17.EDec 2016/Jul 2017 Spread-5.60-5.60-5.90-6.10-0.050.00%set 13:30
KC.Z16:N18.EDec 2016/Jul 2018 Spread-15.8-15.8-15.8-15.8-0.10.00%set 13:30
KC.Z16:U17.EDec 2016/Sep 2017 Spread-7.75-7.75-7.75-7.75-0.100.00%set 13:30
KC.Z16:Z17.EDec 2016/Dec 2017 Spread-10.1-10.1-10.1-10.1-0.10.00%set 13:30
KC.H17:H18.EMar 2017/Mar 2018 Spread-10.05-10.05-10.05-10.05-0.100.00%set 13:30
KC.H17:K17.EMar 2017/May 2017 Spread-1.95-1.65-2.10-1.70-0.050.00%set 13:30
KC.H17:K18.EMar 2017/May 2018 Spread-11.7-11.7-11.7-11.7-0.10.00%set 13:30
KC.H17:N17.EMar 2017/Jul 2017 Spread-1.40-1.40-1.40-3.45-0.050.00%set 13:30
KC.H17:N18.EMar 2017/Jul 2018 Spread-13.15-13.15-13.15-13.15-0.100.00%set 13:30
KC.H17:U17.EMar 2017/Sep 2017 Spread-5.1-5.1-5.1-5.1-0.10.00%set 13:30
KC.H17:Z17.EMar 2017/Dec 2017 Spread-4.00-4.00-4.00-7.45-0.100.00%set 13:30
KC.K17:H18.EMay 2017/Mar 2018 Spread-8.35-8.35-8.35-8.35-0.050.00%set 13:30
KC.K17:K18.EMay 2017/May 2018 Spread-10.00-10.00-10.00-10.00-0.050.00%set 13:30
KC.K17:N17.EMay 2017/Jul 2017 Spread-1.65-1.65-1.65-1.750.000.00%set 13:30
KC.K17:N18.EMay 2017/Jul 2018 Spread-11.45-11.45-11.45-11.45-0.050.00%set 13:30
KC.K17:U17.EMay 2017/Sep 2017 Spread-3.40-3.40-3.40-3.40-0.050.00%set 13:30
KC.K17:Z17.EMay 2017/Dec 2017 Spread-5.75-5.75-5.75-5.75-0.050.00%set 13:30
KC.N17:H18.EJul 2017/Mar 2018 Spread-6.60-6.60-6.60-6.60-0.050.00%set 13:30
KC.N17:K18.EJul 2017/May 2018 Spread-8.25-8.25-8.25-8.25-0.050.00%set 13:30
KC.N17:N18.EJul 2017/Jul 2018 Spread-9.70-9.70-9.70-9.70-0.050.00%set 13:30
KC.N17:U17.EJul 2017/Sep 2017 Spread-1.00-1.00-2.30-1.65-0.050.00%set 13:30
KC.N17:Z17.EJul 2017/Dec 2017 Spread-4.00-4.00-4.00-4.00-0.050.00%set 13:30
KC.U17:H18.ESep 2017/Mar 2018 Spread-4.95-4.95-4.95-4.950.000.00%set 13:30
KC.U17:K18.ESep 2017/May 2018 Spread-6.6-6.6-6.6-6.60.00.00%set 13:30
KC.U17:N18.ESep 2017/Jul 2018 Spread-8.05-8.05-8.05-8.050.000.00%set 13:30
KC.U17:Z17.ESep 2017/Dec 2017 Spread-2.00-2.00-2.00-2.350.000.00%set 13:30
KC.Z17:H18.EDec 2017/Mar 2018 Spread-2.6-2.6-2.6-2.60.00.00%set 13:30
KC.Z17:K18.EDec 2017/May 2018 Spread-4.25-4.25-4.25-4.250.000.00%set 13:30
KC.Z17:N18.EDec 2017/Jul 2018 Spread-5.7-5.7-5.7-5.70.00.00%set 13:30
KC.H18:K18.EMar 2018/May 2018 Spread-1.65-1.65-1.65-1.650.000.00%set 13:30
KC.H18:N18.EMar 2018/Jul 2018 Spread-3.1-3.1-3.1-3.10.00.00%set 13:30
KC.K18:N18.EMay 2018/Jul 2018 Spread-1.45-1.45-1.45-1.450.000.00%set 13:30
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.