S&P 500
2061.02
+4.87 +0.24%
Dow Indu
17712.66
+34.43 +0.19%
Nasdaq
4892.00
+28.64 +0.59%
Crude Oil
48.38
-3.05 -5.98%
Gold
1199.10
-1.75 -0.15%
Euro
1.08975
+0.00231 +0.21%
US Dollar
97.408
-0.013 -0.02%
Weak

IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COFFEE (KC)
MarketContractOpenHighLowLastChangePctTime
KC.K15.EMay 2015 (E)139.75140.80136.55138.20-2.05-1.46%set 13:28
KC.N15.EJul 2015 (E)143.3144.0139.8141.5-2.0-1.40%set 13:01
KC.U15.ESep 2015 (E)146.30147.00143.00144.45-2.05-1.40%set 13:06
KC.Z15.EDec 2015 (E)150.30150.95147.15148.45-2.00-1.33%set 12:21
KC.H16.EMar 2016 (E)153.85154.70151.15152.20-1.95-1.27%set 12:21
KC.K16.EMay 2016 (E)155.80156.75153.00154.35-1.80-1.15%set 12:21
KC.N16.EJul 2016 (E)153.15158.10153.15155.45-1.70-1.08%set 13:33
KC.U16.ESep 2016 (E)156.30158.70156.25156.10-1.65-1.04%set 13:33
KC.Z16.EDec 2016 (E)159.1159.1155.4156.9-1.6-1.00%set 12:21
KC.H17.EMar 2017 (E)158.25158.25157.50158.90-1.55-0.97%set 12:21
KC.K17.EMay 2017 (E)158.9158.9158.9160.2-1.5-0.93%set 12:21
KC.N17.EJul 2017 (E)160.75160.75160.75160.75-1.50-0.92%set 13:33
KC.U17.ESep 2017 (E)167.30167.30167.30159.85-1.50-0.93%set 13:33
KC.Z17.EDec 2017 (E)159.85160.05159.85163.15-1.50-0.91%set 13:33
KC.K15:U15.EMay 2015/Sep 2015 Spread-6.25-6.20-6.25-6.250.000.00%set 13:06
KC.K15:U16.EMay 2015/Sep 2016 Spread-16.55-16.55-16.55-17.90-0.400.00%set 13:33
KC.K15:U17.EMay 2015/Sep 2017 Spread-13.50-13.50-13.50-21.65-0.550.00%set 13:33
KC.K15:Z16.EMay 2015/Dec 2016 Spread-17.15-17.10-17.15-18.70-0.450.00%set 13:33
KC.K15:Z15.EMay 2015/Dec 2015 Spread-10.20-10.15-10.20-10.25-0.050.00%set 10:32
KC.K15:Z17.EMay 2015/Dec 2017 Spread-24.95-24.95-24.95-24.95-0.550.00%set 13:33
KC.K15:N17.EMay 2015/Jul 2017 Spread-22.55-22.55-22.55-22.55-0.550.00%set 13:33
KC.K15:N16.EMay 2015/Jul 2016 Spread-16.60-16.60-16.60-17.25-0.350.00%set 13:33
KC.K15:N15.EMay 2015/Jul 2015 Spread-3.25-3.20-3.30-3.30-0.050.00%set 13:22
KC.K15:K17.EMay 2015/May 2017 Spread-22.00-22.00-22.00-22.00-0.550.00%set 13:33
KC.K15:K16.EMay 2015/May 2016 Spread-15.75-15.60-15.75-16.15-0.250.00%set 13:33
KC.K15:H17.EMay 2015/Mar 2017 Spread-20.25-20.15-20.25-20.70-0.500.00%set 13:33
KC.K15:H16.EMay 2015/Mar 2016 Spread-13.9-13.8-13.9-14.0-0.10.00%set 13:33
KC.N15:U15.EJul 2015/Sep 2015 Spread-2.95-2.95-3.00-2.95+0.050.00%set 13:22
KC.N15:N17.EJul 2015/Jul 2017 Spread-19.25-19.25-19.25-19.25-0.500.00%set 13:33
KC.N15:N16.EJul 2015/Jul 2016 Spread-13.15-13.15-13.15-13.95-0.300.00%set 13:33
KC.N15:Z15.EJul 2015/Dec 2015 Spread-6.95-6.90-6.95-6.950.000.00%set 12:22
KC.N15:K17.EJul 2015/May 2017 Spread-9.5-9.5-9.5-18.7-0.50.00%set 13:33
KC.N15:K16.EJul 2015/May 2016 Spread-12.80-12.65-12.80-12.85-0.200.00%set 13:33
KC.N15:H17.EJul 2015/Mar 2017 Spread-17.40-17.40-17.40-17.40-0.450.00%set 13:33
KC.N15:U16.EJul 2015/Sep 2016 Spread-13.20-13.20-13.20-14.60-0.350.00%set 13:33
KC.N15:U17.EJul 2015/Sep 2017 Spread-18.35-18.35-18.35-18.35-0.500.00%set 13:33
KC.N15:H16.EJul 2015/Mar 2016 Spread-10.65-10.65-10.70-10.70-0.050.00%set 10:54
KC.N15:Z16.EJul 2015/Dec 2016 Spread-10.0-10.0-10.0-15.4-0.40.00%set 13:33
KC.N15:Z17.EJul 2015/Dec 2017 Spread-21.65-21.65-21.65-21.65-0.500.00%set 13:33
KC.U15:K17.ESep 2015/May 2017 Spread-15.75-15.75-15.75-15.75-0.550.00%set 13:33
KC.U15:K16.ESep 2015/May 2016 Spread-9.90-9.90-9.90-9.90-0.250.00%set 13:33
KC.U15:H17.ESep 2015/Mar 2017 Spread-14.45-14.45-14.45-14.45-0.500.00%set 13:33
KC.U15:H16.ESep 2015/Mar 2016 Spread-7.60-7.60-7.60-7.75-0.100.00%set 13:33
KC.U15:N16.ESep 2015/Jul 2016 Spread-10.95-10.85-11.05-11.00-0.350.00%set 13:33
KC.U15:N17.ESep 2015/Jul 2017 Spread-16.30-16.30-16.30-16.30-0.550.00%set 13:33
KC.U15:U16.ESep 2015/Sep 2016 Spread-11.40-11.40-11.65-11.65-0.400.00%set 13:33
KC.U15:Z17.ESep 2015/Dec 2017 Spread-18.70-18.70-18.70-18.70-0.550.00%set 13:33
KC.U15:Z16.ESep 2015/Dec 2016 Spread-12.00-12.00-12.00-12.45-0.450.00%set 10:10
KC.U15:Z15.ESep 2015/Dec 2015 Spread-3.95-3.95-4.00-4.00-0.050.00%set 13:22
KC.U15:U17.ESep 2015/Sep 2017 Spread-15.40-15.40-15.40-15.40-0.550.00%set 13:33
KC.Z15:Z16.EDec 2015/Dec 2016 Spread-8.20-8.00-8.50-8.45-0.400.00%set 10:10
KC.Z15:U17.EDec 2015/Sep 2017 Spread-11.4-11.4-11.4-11.4-0.50.00%set 13:33
KC.Z15:N17.EDec 2015/Jul 2017 Spread-12.3-12.3-12.3-12.3-0.50.00%set 13:33
KC.Z15:Z17.EDec 2015/Dec 2017 Spread-14.7-14.7-14.7-14.7-0.50.00%set 13:33
KC.Z15:N16.EDec 2015/Jul 2016 Spread-6.7-6.7-6.7-7.0-0.30.00%set 13:33
KC.Z15:K16.EDec 2015/May 2016 Spread-5.65-5.65-5.65-5.90-0.200.00%set 13:33
KC.Z15:H17.EDec 2015/Mar 2017 Spread-10.45-10.45-10.45-10.45-0.450.00%set 13:33
KC.Z15:H16.EDec 2015/Mar 2016 Spread-3.75-3.70-3.75-3.75-0.050.00%set 13:22
KC.Z15:K17.EDec 2015/May 2017 Spread-11.75-11.75-11.75-11.75-0.500.00%set 13:33
KC.Z15:U16.EDec 2015/Sep 2016 Spread-4.30-4.30-4.30-7.65-0.350.00%set 13:33
KC.H16:U17.EMar 2016/Sep 2017 Spread-7.65-7.65-7.65-7.65-0.450.00%set 13:33
KC.H16:N16.EMar 2016/Jul 2016 Spread-3.05-3.05-3.05-3.25-0.250.00%set 13:33
KC.H16:U16.EMar 2016/Sep 2016 Spread-0.7-0.7-0.7-3.9-0.30.00%set 13:33
KC.H16:Z16.EMar 2016/Dec 2016 Spread-4.00-4.00-4.40-4.70-0.350.00%set 13:33
KC.H16:K17.EMar 2016/May 2017 Spread-1.00-1.00-1.00-8.00-0.450.00%set 13:33
KC.H16:K16.EMar 2016/May 2016 Spread-2.00-1.85-2.15-2.15-0.150.00%set 13:22
KC.H16:N17.EMar 2016/Jul 2017 Spread-8.55-8.55-8.55-8.55-0.450.00%set 13:33
KC.H16:H17.EMar 2016/Mar 2017 Spread-6.1-6.1-6.1-6.7-0.40.00%set 13:33
KC.H16:Z17.EMar 2016/Dec 2017 Spread-3.00-3.00-3.00-10.95-0.450.00%set 13:33
KC.K16:N17.EMay 2016/Jul 2017 Spread-1.0-1.0-1.0-6.4-0.30.00%set 13:33
KC.K16:Z16.EMay 2016/Dec 2016 Spread-2.50-2.25-2.50-2.55-0.200.00%set 13:33
KC.K16:N16.EMay 2016/Jul 2016 Spread-1.00-0.95-1.05-1.10-0.100.00%set 09:38
KC.K16:H17.EMay 2016/Mar 2017 Spread-4.50-4.50-4.50-4.55-0.250.00%set 13:33
KC.K16:K17.EMay 2016/May 2017 Spread-5.75-5.75-5.75-5.85-0.300.00%set 12:21
KC.K16:Z17.EMay 2016/Dec 2017 Spread-8.8-8.8-8.8-8.8-0.30.00%set 13:33
KC.K16:U16.EMay 2016/Sep 2016 Spread-0.10-0.10-0.20-1.75-0.150.00%set 13:33
KC.K16:U17.EMay 2016/Sep 2017 Spread-5.5-5.5-5.5-5.5-0.30.00%set 13:33
KC.N16:U17.EJul 2016/Sep 2017 Spread-4.4-4.4-4.4-4.4-0.20.00%set 13:33
KC.N16:K17.EJul 2016/May 2017 Spread-4.75-4.75-4.75-4.75-0.200.00%set 13:33
KC.N16:H17.EJul 2016/Mar 2017 Spread-2.25-2.25-2.25-3.45-0.150.00%set 13:33
KC.N16:N17.EJul 2016/Jul 2017 Spread-5.3-5.3-5.3-5.3-0.20.00%set 13:33
KC.N16:Z16.EJul 2016/Dec 2016 Spread-1.70-1.60-1.70-1.45-0.100.00%set 13:33
KC.N16:U16.EJul 2016/Sep 2016 Spread-0.65-0.60-0.65-0.65-0.050.00%set 09:38
KC.N16:Z17.EJul 2016/Dec 2017 Spread-7.7-7.7-7.7-7.7-0.20.00%set 13:33
KC.U16:Z16.ESep 2016/Dec 2016 Spread-0.75-0.75-0.85-0.80-0.050.00%set 09:38
KC.U16:N17.ESep 2016/Jul 2017 Spread-4.65-4.65-4.65-4.65-0.150.00%set 13:33
KC.U16:Z17.ESep 2016/Dec 2017 Spread-7.05-7.05-7.05-7.05-0.150.00%set 13:33
KC.U16:K17.ESep 2016/May 2017 Spread-4.10-4.10-4.10-4.10-0.150.00%set 13:33
KC.U16:H17.ESep 2016/Mar 2017 Spread-2.75-2.75-2.75-2.80-0.100.00%set 13:33
KC.U16:U17.ESep 2016/Sep 2017 Spread-1.00-1.00-1.00-3.75-0.150.00%set 13:33
KC.Z16:H17.EDec 2016/Mar 2017 Spread-2.00-2.00-2.00-2.00-0.050.00%set 12:21
KC.Z16:K17.EDec 2016/May 2017 Spread-1.25-1.25-1.25-3.30-0.100.00%set 13:33
KC.Z16:N17.EDec 2016/Jul 2017 Spread1.051.050.50-3.85-0.100.00%set 13:33
KC.Z16:U17.EDec 2016/Sep 2017 Spread-2.95-2.95-2.95-2.95-0.100.00%set 13:33
KC.Z16:Z17.EDec 2016/Dec 2017 Spread-6.25-6.25-6.25-6.25-0.100.00%set 13:33
KC.H17:U17.EMar 2017/Sep 2017 Spread-0.95-0.95-0.95-0.95-0.050.00%set 13:33
KC.H17:Z17.EMar 2017/Dec 2017 Spread-4.00-4.00-4.00-4.25-0.050.00%set 13:33
KC.H17:N17.EMar 2017/Jul 2017 Spread-1.40-1.40-1.40-1.85-0.050.00%set 13:33
KC.H17:K17.EMar 2017/May 2017 Spread-1.40-1.40-1.40-1.30-0.050.00%set 12:21
KC.K17:Z17.EMay 2017/Dec 2017 Spread-2.95-2.95-2.95-2.950.000.00%set 13:33
KC.K17:U17.EMay 2017/Sep 2017 Spread0.350.350.350.350.000.00%set 13:33
KC.K17:N17.EMay 2017/Jul 2017 Spread-0.80-0.80-0.80-0.550.000.00%set 13:33
KC.N17:U17.EJul 2017/Sep 2017 Spread0.90.90.90.90.00.00%set 13:33
KC.N17:Z17.EJul 2017/Dec 2017 Spread-2.4-2.4-2.4-2.40.00.00%set 13:33
KC.U17:Z17.ESep 2017/Dec 2017 Spread-3.3-3.3-3.3-3.30.00.00%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.