S&P 500
2069.92
+1.16 +0.06%
Dow Indu
17675.53
-8.05 -0.05%
Nasdaq
4968.74
-23.20 -0.46%
Crude Oil
52.01
-0.52 -0.99%
Gold
1154.50
-14.51 -1.24%
Euro
1.095475
-0.008025 -0.73%
US Dollar
97.050
+0.792 +1.02%
Weak
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COFFEE (KC)
MarketContractOpenHighLowLastChangePctTime
KC.N15.EJul 2015 (E)130.15130.15130.15123.30-2.30-1.86%set 13:34
KC.U15.ESep 2015 (E)125.55126.25123.65125.20+0.05+0.04%13:15
KC.Z15.EDec 2015 (E)129.50130.00127.40128.85-0.10-0.08%13:10
KC.H16.EMar 2016 (E)133.25133.65131.15132.35-0.25-0.19%13:15
KC.K16.EMay 2016 (E)135.30135.80133.35134.45-0.40-0.30%13:06
KC.N16.EJul 2016 (E)137.15137.70135.45136.85-0.05-0.04%13:02
KC.U16.ESep 2016 (E)139.0139.5137.5139.1+0.2+0.14%12:57
KC.Z16.EDec 2016 (E)141.40142.35140.45141.90+0.15+0.11%12:55
KC.H17.EMar 2017 (E)147.00147.00147.00144.40-1.65-1.14%set 13:34
KC.K17.EMay 2017 (E)149.50149.50149.50145.95-1.70-1.16%set 13:34
KC.N17.EJul 2017 (E)156.50156.50156.50147.35-1.55-1.05%set 13:34
KC.U17.ESep 2017 (E)148.6148.6148.6148.9-1.6-1.07%set 13:34
KC.Z17.EDec 2017 (E)150.6150.6150.6151.3-1.6-1.06%set 13:34
KC.H18.EMar 2018 (E)152.75152.75152.75152.75-1.60-1.05%set 13:34
KC.K18.EMay 2018 (E)152.75152.75152.75152.75-1.60-1.05%set 13:34
KC.N15:H16.EJul 2015/Mar 2016 Spread-9.30-9.30-9.30-9.30-0.050.00%set 13:34
KC.N15:H17.EJul 2015/Mar 2017 Spread-20.30-20.30-20.40-21.10-0.650.00%set 13:34
KC.N15:H18.EJul 2015/Mar 2018 Spread-29.45-29.45-29.45-29.45-0.700.00%set 13:34
KC.N15:K16.EJul 2015/May 2016 Spread-12.85-12.85-12.85-11.55-0.150.00%set 13:34
KC.N15:Z15.EJul 2015/Dec 2015 Spread-5.25-5.25-5.25-5.25+0.400.00%set 13:13
KC.N15:U17.EJul 2015/Sep 2017 Spread-25.6-25.6-25.6-25.6-0.70.00%set 13:34
KC.N15:U16.EJul 2015/Sep 2016 Spread-13.45-13.45-13.45-15.60-0.300.00%set 13:34
KC.N15:N17.EJul 2015/Jul 2017 Spread-24.05-24.05-24.05-24.05-0.750.00%set 13:34
KC.N15:N16.EJul 2015/Jul 2016 Spread-12.1-12.1-12.1-13.6-0.20.00%set 13:34
KC.N15:K18.EJul 2015/May 2018 Spread-29.45-29.45-29.45-29.45-0.700.00%set 13:34
KC.N15:Z17.EJul 2015/Dec 2017 Spread-28.0-28.0-28.0-28.0-0.70.00%set 13:34
KC.N15:K17.EJul 2015/May 2017 Spread-9.50-9.50-9.50-22.65-0.600.00%set 13:34
KC.N15:Z16.EJul 2015/Dec 2016 Spread-17.90-17.60-17.90-18.45-0.500.00%set 13:34
KC.N15:U15.EJul 2015/Sep 2015 Spread-1.60-1.60-2.40-1.70+0.150.00%set 13:13
KC.U15:N17.ESep 2015/Jul 2017 Spread-22.2-22.2-22.2-22.2-0.70.00%set 13:34
KC.U15:U16.ESep 2015/Sep 2016 Spread-13.50-13.25-13.50-13.40+0.350.00%set 12:57
KC.U15:N16.ESep 2015/Jul 2016 Spread-11.60-11.55-11.75-11.750.000.00%11:02
KC.U15:U17.ESep 2015/Sep 2017 Spread-23.75-23.75-23.75-23.75-0.650.00%set 13:34
KC.U15:Z15.ESep 2015/Dec 2015 Spread-3.75-3.55-3.80-3.60+0.200.00%13:14
KC.U15:Z16.ESep 2015/Dec 2016 Spread-15.25-15.25-15.25-16.60-0.450.00%set 13:34
KC.U15:Z17.ESep 2015/Dec 2017 Spread-26.15-26.15-26.15-26.15-0.650.00%set 13:34
KC.U15:K17.ESep 2015/May 2017 Spread-20.80-20.80-20.80-20.80-0.550.00%set 13:34
KC.U15:K16.ESep 2015/May 2016 Spread-9.60-9.40-9.65-9.40+0.300.00%13:06
KC.U15:H18.ESep 2015/Mar 2018 Spread-27.60-27.60-27.60-27.60-0.650.00%set 13:34
KC.U15:H17.ESep 2015/Mar 2017 Spread-17.00-16.90-17.00-19.25-0.600.00%set 13:34
KC.U15:H16.ESep 2015/Mar 2016 Spread-7.45-7.15-7.50-7.20+0.250.00%13:15
KC.U15:K18.ESep 2015/May 2018 Spread-27.60-27.60-27.60-27.60-0.650.00%set 13:34
KC.Z15:Z17.EDec 2015/Dec 2017 Spread-22.35-22.35-22.35-22.35-0.600.00%set 13:34
KC.Z15:H16.EDec 2015/Mar 2016 Spread-3.65-3.60-3.70-3.650.000.00%13:13
KC.Z15:K17.EDec 2015/May 2017 Spread-17.0-17.0-17.0-17.0-0.50.00%set 13:34
KC.Z15:U16.EDec 2015/Sep 2016 Spread-9.20-9.20-9.20-9.95-0.200.00%set 13:34
KC.Z15:N16.EDec 2015/Jul 2016 Spread-7.80-7.80-7.80-7.95-0.100.00%set 13:34
KC.Z15:K18.EDec 2015/May 2018 Spread-23.8-23.8-23.8-23.8-0.60.00%set 13:34
KC.Z15:K16.EDec 2015/May 2016 Spread-5.85-5.80-5.90-5.80+0.100.00%13:02
KC.Z15:N17.EDec 2015/Jul 2017 Spread-18.40-18.40-18.40-18.40-0.650.00%set 13:34
KC.Z15:H18.EDec 2015/Mar 2018 Spread-23.8-23.8-23.8-23.8-0.60.00%set 13:34
KC.Z15:U17.EDec 2015/Sep 2017 Spread-19.95-19.95-19.95-19.95-0.600.00%set 13:34
KC.Z15:H17.EDec 2015/Mar 2017 Spread-11.80-11.80-11.80-15.45-0.550.00%set 13:34
KC.Z15:Z16.EDec 2015/Dec 2016 Spread-12.65-12.50-12.95-12.50+0.300.00%12:55
KC.H16:H17.EMar 2016/Mar 2017 Spread-6.1-6.1-6.1-11.8-0.60.00%set 13:34
KC.H16:U16.EMar 2016/Sep 2016 Spread-0.70-0.70-0.70-6.30-0.250.00%set 13:34
KC.H16:H18.EMar 2016/Mar 2018 Spread-20.15-20.15-20.15-20.15-0.650.00%set 13:34
KC.H16:K16.EMar 2016/May 2016 Spread-2.15-2.15-2.25-2.15+0.100.00%12:59
KC.H16:K17.EMar 2016/May 2017 Spread-1.00-1.00-1.00-13.35-0.550.00%set 13:34
KC.H16:K18.EMar 2016/May 2018 Spread-20.15-20.15-20.15-20.15-0.650.00%set 13:34
KC.H16:N16.EMar 2016/Jul 2016 Spread-4.3-4.3-4.3-4.30.00.00%11:02
KC.H16:N17.EMar 2016/Jul 2017 Spread-14.75-14.75-14.75-14.75-0.700.00%set 13:34
KC.H16:U17.EMar 2016/Sep 2017 Spread-16.30-16.30-16.30-16.30-0.650.00%set 13:34
KC.H16:Z17.EMar 2016/Dec 2017 Spread-3.00-3.00-3.00-18.70-0.650.00%set 13:34
KC.H16:Z16.EMar 2016/Dec 2016 Spread-9.05-9.05-9.05-9.05+0.100.00%09:43
KC.K16:Z17.EMay 2016/Dec 2017 Spread-16.45-16.45-16.45-16.45-0.550.00%set 13:34
KC.K16:K18.EMay 2016/May 2018 Spread-17.90-17.90-17.90-17.90-0.550.00%set 13:34
KC.K16:Z16.EMay 2016/Dec 2016 Spread-6.9-6.9-6.9-6.90.00.00%09:43
KC.K16:N16.EMay 2016/Jul 2016 Spread-2.00-1.90-2.10-2.00+0.050.00%13:02
KC.K16:U16.EMay 2016/Sep 2016 Spread-3.05-3.05-3.20-4.05-0.150.00%set 13:34
KC.K16:U17.EMay 2016/Sep 2017 Spread-14.05-14.05-14.05-14.05-0.550.00%set 13:34
KC.K16:H18.EMay 2016/Mar 2018 Spread-17.90-17.90-17.90-17.90-0.550.00%set 13:34
KC.K16:H17.EMay 2016/Mar 2017 Spread-5.25-5.25-5.25-9.55-0.500.00%set 13:34
KC.K16:N17.EMay 2016/Jul 2017 Spread-1.0-1.0-1.0-12.5-0.60.00%set 13:34
KC.K16:K17.EMay 2016/May 2017 Spread-5.75-5.75-5.75-11.10-0.450.00%set 13:34
KC.N16:H17.EJul 2016/Mar 2017 Spread-5.50-5.50-5.65-7.50-0.450.00%set 13:34
KC.N16:K17.EJul 2016/May 2017 Spread-6.05-6.05-6.05-9.05-0.400.00%set 13:34
KC.N16:U16.EJul 2016/Sep 2016 Spread-1.90-1.80-2.10-1.95+0.050.00%12:57
KC.N16:Z17.EJul 2016/Dec 2017 Spread-14.4-14.4-14.4-14.4-0.50.00%set 13:34
KC.N16:Z16.EJul 2016/Dec 2016 Spread-3.50-3.50-3.50-4.85-0.300.00%set 13:34
KC.N16:U17.EJul 2016/Sep 2017 Spread-12.0-12.0-12.0-12.0-0.50.00%set 13:34
KC.N16:N17.EJul 2016/Jul 2017 Spread-10.45-10.45-10.45-10.45-0.550.00%set 13:34
KC.N16:K18.EJul 2016/May 2018 Spread-15.85-15.85-15.85-15.85-0.500.00%set 13:34
KC.N16:H18.EJul 2016/Mar 2018 Spread-15.85-15.85-15.85-15.85-0.500.00%set 13:34
KC.U16:K17.ESep 2016/May 2017 Spread-7.05-7.05-7.05-7.05-0.300.00%set 13:34
KC.U16:Z17.ESep 2016/Dec 2017 Spread-12.4-12.4-12.4-12.4-0.40.00%set 13:34
KC.U16:Z16.ESep 2016/Dec 2016 Spread-2.85-2.80-3.05-2.90-0.050.00%12:09
KC.U16:U17.ESep 2016/Sep 2017 Spread-9.0-9.0-9.0-10.0-0.40.00%set 13:34
KC.U16:N17.ESep 2016/Jul 2017 Spread-8.45-8.45-8.45-8.45-0.450.00%set 13:34
KC.U16:K18.ESep 2016/May 2018 Spread-13.85-13.85-13.85-13.85-0.400.00%set 13:34
KC.U16:H18.ESep 2016/Mar 2018 Spread-13.85-13.85-13.85-13.85-0.400.00%set 13:34
KC.U16:H17.ESep 2016/Mar 2017 Spread-3.60-3.60-3.60-5.50-0.350.00%set 13:34
KC.Z16:K17.EDec 2016/May 2017 Spread-1.25-1.25-1.25-4.20-0.100.00%set 13:34
KC.Z16:H18.EDec 2016/Mar 2018 Spread-11.0-11.0-11.0-11.0-0.20.00%set 13:34
KC.Z16:H17.EDec 2016/Mar 2017 Spread-2.50-2.50-2.70-2.65-0.150.00%set 13:34
KC.Z16:U17.EDec 2016/Sep 2017 Spread-7.15-7.15-7.15-7.15-0.200.00%set 13:34
KC.Z16:Z17.EDec 2016/Dec 2017 Spread-9.55-9.55-9.55-9.55-0.200.00%set 13:34
KC.Z16:K18.EDec 2016/May 2018 Spread-11.0-11.0-11.0-11.0-0.20.00%set 13:34
KC.Z16:N17.EDec 2016/Jul 2017 Spread-5.6-5.6-5.9-5.9-0.30.00%10:00
KC.H17:Z17.EMar 2017/Dec 2017 Spread-4.00-4.00-4.00-6.90-0.050.00%set 13:34
KC.H17:N17.EMar 2017/Jul 2017 Spread-1.40-1.40-1.40-2.95-0.100.00%set 13:34
KC.H17:U17.EMar 2017/Sep 2017 Spread-4.50-4.50-4.50-4.50-0.050.00%set 13:34
KC.H17:K17.EMar 2017/May 2017 Spread-1.50-1.50-1.50-1.55+0.050.00%set 13:34
KC.H17:K18.EMar 2017/May 2018 Spread-8.35-8.35-8.35-8.35-0.050.00%set 13:34
KC.H17:H18.EMar 2017/Mar 2018 Spread-8.35-8.35-8.35-8.35-0.050.00%set 13:34
KC.K17:Z17.EMay 2017/Dec 2017 Spread-5.35-5.35-5.35-5.35-0.100.00%set 13:34
KC.K17:N17.EMay 2017/Jul 2017 Spread-1.90-1.90-2.00-1.40-0.150.00%set 13:34
KC.K17:K18.EMay 2017/May 2018 Spread-6.8-6.8-6.8-6.8-0.10.00%set 13:34
KC.K17:H18.EMay 2017/Mar 2018 Spread-6.8-6.8-6.8-6.8-0.10.00%set 13:34
KC.K17:U17.EMay 2017/Sep 2017 Spread-2.95-2.95-2.95-2.95-0.100.00%set 13:34
KC.N17:K18.EJul 2017/May 2018 Spread-5.40-5.40-5.40-5.40+0.050.00%set 13:34
KC.N17:U17.EJul 2017/Sep 2017 Spread-1.55-1.55-1.55-1.55+0.050.00%set 13:34
KC.N17:Z17.EJul 2017/Dec 2017 Spread-3.95-3.95-3.95-3.95+0.050.00%set 13:34
KC.N17:H18.EJul 2017/Mar 2018 Spread-5.40-5.40-5.40-5.40+0.050.00%set 13:34
KC.U17:Z17.ESep 2017/Dec 2017 Spread-2.0-2.0-2.0-2.40.00.00%set 13:34
KC.U17:K18.ESep 2017/May 2018 Spread-3.85-3.85-3.85-3.850.000.00%set 13:34
KC.U17:H18.ESep 2017/Mar 2018 Spread-3.85-3.85-3.85-3.850.000.00%set 13:34
KC.Z17:H18.EDec 2017/Mar 2018 Spread-1.45-1.45-1.45-1.450.000.00%set 13:34
KC.Z17:K18.EDec 2017/May 2018 Spread-1.45-1.45-1.45-1.450.000.00%set 13:34
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.