S&P 500
1994.69
+12.39 +0.63%
Dow Indu
17192.66
+218.35 +1.29%
Nasdaq
4566.29
+17.06 +0.38%
Crude Oil
81.12
-1.08 -1.32%
Gold
1203.00
-10.95 -0.90%
Euro
1.26130
-0.00088 -0.07%
US Dollar
86.173
+0.182 +0.23%
Strong

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)189.95190.95186.25187.60-2.00-1.05%set 13:28
KC.H15.EMar 2015 (E)193.80195.25190.65192.00-1.95-1.01%set 13:28
KC.K15.EMay 2015 (E)198.30198.30193.15194.45-1.90-0.97%set 13:24
KC.N15.EJul 2015 (E)199.0199.2195.5196.6-1.8-0.91%set 13:04
KC.U15.ESep 2015 (E)200.25200.35196.95197.90-1.70-0.85%set 13:04
KC.Z15.EDec 2015 (E)199.85199.85197.90198.70-1.60-0.80%set 13:04
KC.H16.EMar 2016 (E)199.45199.45197.45198.50-1.40-0.70%set 10:40
KC.K16.EMay 2016 (E)197.80197.90196.60197.75-1.50-0.75%set 10:40
KC.N16.EJul 2016 (E)198.85198.85198.85196.95-1.55-0.77%set 13:42
KC.U16.ESep 2016 (E)222.20222.35221.35196.75-1.65-0.82%set 13:42
KC.Z16.EDec 2016 (E)198.00201.15198.00196.45-1.80-0.91%set 13:42
KC.H17.EMar 2017 (E)201.15201.15201.15196.45-1.90-0.96%set 13:42
KC.K17.EMay 2017 (E)204.1204.1204.1197.9-1.9-0.95%set 13:42
KC.N17.EJul 2017 (E)198.25198.25198.25198.25-1.90-0.95%set 13:42
KC.U17.ESep 2017 (E)196.4196.4196.4196.4-1.9-0.96%set 13:42
KC.Z14:N16.EDec 2014/Jul 2016 Spread-10.55-10.55-10.70-9.35-0.450.00%set 13:42
KC.Z14:N15.EDec 2014/Jul 2015 Spread-8.70-8.65-9.05-9.00-0.200.00%set 13:27
KC.Z14:K17.EDec 2014/May 2017 Spread-10.3-10.3-10.3-10.3-0.10.00%set 13:42
KC.Z14:H15.EDec 2014/Mar 2015 Spread-4.30-4.25-4.40-4.40-0.050.00%set 13:26
KC.Z14:H17.EDec 2014/Mar 2017 Spread-11.35-11.35-11.35-8.85-0.100.00%set 13:42
KC.Z14:K16.EDec 2014/May 2016 Spread-5.40-4.85-5.75-10.15-0.500.00%set 13:42
KC.Z14:K15.EDec 2014/May 2015 Spread-6.75-6.70-6.85-6.85-0.100.00%set 13:15
KC.Z14:H16.EDec 2014/Mar 2016 Spread-7.5-7.5-7.5-10.9-0.60.00%set 13:42
KC.Z14:N17.EDec 2014/Jul 2017 Spread-10.65-10.65-10.65-10.65-0.100.00%set 13:42
KC.Z14:U15.EDec 2014/Sep 2015 Spread-10.10-10.10-10.35-10.30-0.300.00%set 10:29
KC.Z14:U16.EDec 2014/Sep 2016 Spread-9.15-9.15-9.15-9.15-0.350.00%set 13:42
KC.Z14:U17.EDec 2014/Sep 2017 Spread-8.8-8.8-8.8-8.8-0.10.00%set 13:42
KC.Z14:Z15.EDec 2014/Dec 2015 Spread-10.00-9.85-10.00-11.10-0.400.00%set 13:42
KC.Z14:Z16.EDec 2014/Dec 2016 Spread-6.00-6.00-6.00-8.85-0.200.00%set 13:42
KC.H15:N15.EMar 2015/Jul 2015 Spread-4.40-4.40-4.65-4.60-0.150.00%set 12:49
KC.H15:K17.EMar 2015/May 2017 Spread-5.90-5.90-5.90-5.90-0.050.00%set 13:42
KC.H15:K16.EMar 2015/May 2016 Spread-5.75-5.75-5.75-5.75-0.450.00%set 13:42
KC.H15:K15.EMar 2015/May 2015 Spread-2.45-2.40-2.50-2.45-0.050.00%set 13:26
KC.H15:H17.EMar 2015/Mar 2017 Spread-4.45-4.45-4.45-4.45-0.050.00%set 13:42
KC.H15:N16.EMar 2015/Jul 2016 Spread-4.95-4.95-4.95-4.95-0.400.00%set 13:42
KC.H15:N17.EMar 2015/Jul 2017 Spread-6.25-6.25-6.25-6.25-0.050.00%set 13:42
KC.H15:U15.EMar 2015/Sep 2015 Spread-3.10-3.10-3.10-5.90-0.250.00%set 13:42
KC.H15:U16.EMar 2015/Sep 2016 Spread-4.85-4.85-4.85-4.75-0.300.00%set 13:42
KC.H15:U17.EMar 2015/Sep 2017 Spread-4.40-4.40-4.40-4.40-0.050.00%set 13:42
KC.H15:Z15.EMar 2015/Dec 2015 Spread-5.60-5.60-5.80-6.70-0.350.00%set 13:42
KC.H15:Z16.EMar 2015/Dec 2016 Spread-4.25-4.25-4.25-4.45-0.150.00%set 13:42
KC.H15:H16.EMar 2015/Mar 2016 Spread-3.85-3.85-3.90-6.50-0.550.00%set 13:42
KC.K15:K16.EMay 2015/May 2016 Spread-2.95-2.95-2.95-3.30-0.400.00%set 10:40
KC.K15:H16.EMay 2015/Mar 2016 Spread-0.50-0.50-0.50-4.05-0.50.00%set 13:42
KC.K15:Z16.EMay 2015/Dec 2016 Spread-5.2-5.2-5.2-2.0-0.10.00%set 13:42
KC.K15:Z15.EMay 2015/Dec 2015 Spread-1.00-0.95-1.00-4.25-0.300.00%set 13:42
KC.K15:N16.EMay 2015/Jul 2016 Spread0.350.350.35-2.50-0.350.00%set 13:42
KC.K15:U17.EMay 2015/Sep 2017 Spread-1.95-1.95-1.95-1.950.000.00%set 13:42
KC.K15:U16.EMay 2015/Sep 2016 Spread-2.30-2.30-2.30-2.30-0.250.00%set 13:42
KC.K15:U15.EMay 2015/Sep 2015 Spread-2.35-2.35-2.35-3.45-0.200.00%set 13:42
KC.K15:N17.EMay 2015/Jul 2017 Spread-3.8-3.8-3.8-3.80.00.00%set 13:42
KC.K15:N15.EMay 2015/Jul 2015 Spread-2.00-1.95-2.15-2.15-0.100.00%set 13:13
KC.K15:K17.EMay 2015/May 2017 Spread-3.45-3.45-3.45-3.450.000.00%set 13:42
KC.K15:H17.EMay 2015/Mar 2017 Spread-2-2-2-200.00%set 13:42
KC.N15:H16.EJul 2015/Mar 2016 Spread-0.75-0.75-0.75-1.90-0.400.00%set 13:42
KC.N15:Z16.EJul 2015/Dec 2016 Spread3.003.002.750.150.000.00%set 13:42
KC.N15:U16.EJul 2015/Sep 2016 Spread1.501.501.50-0.15-0.25-16.67%set 13:42
KC.N15:U15.EJul 2015/Sep 2015 Spread-1.20-1.10-1.35-1.30-0.100.00%set 13:24
KC.N15:N17.EJul 2015/Jul 2017 Spread-1.65-1.65-1.65-1.65+0.100.00%set 13:42
KC.N15:Z15.EJul 2015/Dec 2015 Spread-2.0-2.0-2.0-2.1-0.20.00%set 12:50
KC.N15:U17.EJul 2015/Sep 2017 Spread0.20.20.20.2+0.1+100.00%set 13:42
KC.N15:H17.EJul 2015/Mar 2017 Spread0.150.150.150.15+0.10+200.00%set 13:42
KC.N15:K16.EJul 2015/May 2016 Spread0.350.350.35-1.15-0.300.00%set 13:42
KC.N15:K17.EJul 2015/May 2017 Spread-1.3-1.3-1.3-1.3+0.10.00%set 13:42
KC.N15:N16.EJul 2015/Jul 2016 Spread-0.75-0.75-0.75-0.35-0.250.00%set 13:42
KC.U15:N17.ESep 2015/Jul 2017 Spread-0.35-0.35-0.35-0.35+0.200.00%set 13:42
KC.U15:H17.ESep 2015/Mar 2017 Spread1.451.451.451.45+0.20+16.00%set 13:42
KC.U15:H16.ESep 2015/Mar 2016 Spread-0.9-0.9-0.9-0.6-0.30.00%set 13:42
KC.U15:N16.ESep 2015/Jul 2016 Spread0.950.950.950.95-0.15-13.64%set 13:42
KC.U15:U16.ESep 2015/Sep 2016 Spread2.052.352.051.15-0.05-4.35%set 13:42
KC.U15:U17.ESep 2015/Sep 2017 Spread1.51.51.51.5+0.2+15.38%set 13:42
KC.U15:K16.ESep 2015/May 2016 Spread1.951.951.950.15-0.20-57.14%set 13:42
KC.U15:Z16.ESep 2015/Dec 2016 Spread1.451.451.451.45+0.10+7.41%set 13:42
KC.U15:Z15.ESep 2015/Dec 2015 Spread-0.65-0.60-0.85-0.80-0.100.00%set 13:24
KC.Z15:U16.EDec 2015/Sep 2016 Spread-8.15-8.15-8.151.95+0.05+2.63%set 13:42
KC.Z15:N16.EDec 2015/Jul 2016 Spread0.550.550.551.75-0.05-2.78%set 13:42
KC.Z15:H16.EDec 2015/Mar 2016 Spread0.350.650.150.20-0.20-50.00%set 12:16
KC.Z15:Z16.EDec 2015/Dec 2016 Spread2.152.152.152.25+0.20+9.76%set 12:16
KC.Z15:U17.EDec 2015/Sep 2017 Spread2.32.32.32.3+0.3+15.00%set 13:42
KC.Z15:N17.EDec 2015/Jul 2017 Spread0.450.450.450.45+0.30+200.00%set 13:42
KC.Z15:K17.EDec 2015/May 2017 Spread0.80.80.80.8+0.3+60.00%set 13:42
KC.Z15:H17.EDec 2015/Mar 2017 Spread2.252.252.252.25+0.30+15.38%set 13:42
KC.Z15:K16.EDec 2015/May 2016 Spread0.100.100.100.95-0.10-9.52%set 13:42
KC.H16:U16.EMar 2016/Sep 2016 Spread-0.90-0.90-0.901.75+0.25+16.67%set 13:42
KC.H16:H17.EMar 2016/Mar 2017 Spread-2.80-2.80-2.852.05+0.50+32.26%set 13:42
KC.H16:K17.EMar 2016/May 2017 Spread0.60.60.60.6+0.5+500.00%set 13:42
KC.H16:Z16.EMar 2016/Dec 2016 Spread-1.250.90-1.252.05+0.40+24.24%set 13:42
KC.H16:U17.EMar 2016/Sep 2017 Spread2.12.12.12.1+0.5+31.25%set 13:42
KC.H16:N17.EMar 2016/Jul 2017 Spread0.250.250.250.25+0.500.00%set 13:42
KC.H16:N16.EMar 2016/Jul 2016 Spread-0.30-0.25-0.351.55+0.15+10.71%set 13:42
KC.H16:K16.EMar 2016/May 2016 Spread0.600.850.600.75+0.10+16.67%set 12:16
KC.K16:N17.EMay 2016/Jul 2017 Spread-0.5-0.5-0.5-0.5+0.40.00%set 13:42
KC.K16:U17.EMay 2016/Sep 2017 Spread1.351.351.351.35+0.40+42.11%set 13:42
KC.K16:H17.EMay 2016/Mar 2017 Spread-2.0-2.0-2.01.3+0.4+44.44%set 13:42
KC.K16:U16.EMay 2016/Sep 2016 Spread1.001.001.001.00+0.15+17.65%set 13:42
KC.K16:N16.EMay 2016/Jul 2016 Spread0.800.800.800.80+0.05+6.67%set 12:16
KC.K16:K17.EMay 2016/May 2017 Spread-0.15-0.15-0.15-0.15+0.400.00%set 13:42
KC.K16:Z16.EMay 2016/Dec 2016 Spread-0.2-0.2-0.61.3+0.3+30.00%set 13:42
KC.N16:K17.EJul 2016/May 2017 Spread-0.95-0.95-0.95-0.95+0.350.00%set 13:42
KC.N16:U16.EJul 2016/Sep 2016 Spread0.250.250.250.20+0.10+200.00%set 12:16
KC.N16:U17.EJul 2016/Sep 2017 Spread0.550.550.550.55+0.35+175.00%set 13:42
KC.N16:Z16.EJul 2016/Dec 2016 Spread1.501.501.100.50+0.25+100.00%set 13:42
KC.N16:N17.EJul 2016/Jul 2017 Spread-1.30-1.30-1.30-1.30+0.350.00%set 13:42
KC.N16:H17.EJul 2016/Mar 2017 Spread-0.25-0.25-0.250.50+0.35+233.33%set 13:42
KC.U16:Z16.ESep 2016/Dec 2016 Spread0.300.300.250.30+0.15+100.00%set 13:03
KC.U16:H17.ESep 2016/Mar 2017 Spread-1.00-1.00-1.000.30+0.25+500.00%set 13:42
KC.U16:K17.ESep 2016/May 2017 Spread-1.15-1.15-1.15-1.15+0.250.00%set 13:42
KC.U16:N17.ESep 2016/Jul 2017 Spread-1.50-1.50-1.50-1.50+0.250.00%set 13:42
KC.U16:U17.ESep 2016/Sep 2017 Spread0.350.350.350.35+0.25+250.00%set 13:42
KC.Z16:N17.EDec 2016/Jul 2017 Spread-1.8-1.8-1.8-1.8+0.10.00%set 13:42
KC.Z16:K17.EDec 2016/May 2017 Spread-1.45-1.45-1.45-1.45+0.100.00%set 13:42
KC.Z16:H17.EDec 2016/Mar 2017 Spread0.350.350.350.00+0.100.00%set 13:42
KC.Z16:U17.EDec 2016/Sep 2017 Spread0.050.050.050.05+0.100.00%set 13:42
KC.H17:K17.EMar 2017/May 2017 Spread0.750.750.75-1.450.000.00%set 13:42
KC.H17:N17.EMar 2017/Jul 2017 Spread-1.8-1.8-1.8-1.80.00.00%set 13:42
KC.H17:U17.EMar 2017/Sep 2017 Spread0.050.050.050.050.000.00%set 13:42
KC.K17:N17.EMay 2017/Jul 2017 Spread-0.35-0.35-0.35-0.350.000.00%set 13:42
KC.K17:U17.EMay 2017/Sep 2017 Spread1.51.51.51.50.00.00%set 13:42
KC.N17:U17.EJul 2017/Sep 2017 Spread1.851.851.851.850.000.00%set 13:42
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.