S&P 500
2086.24
+25.22 +1.22%
Dow Indu
17976.31
+263.65 +1.49%
Nasdaq
4946.98
+55.76 +1.14%
Crude Oil
47.98
-0.70 -1.45%
Gold
1185.340
-7.550 -0.63%
Euro
1.08245
-0.00529 -0.49%
US Dollar
97.991
+0.032 +0.04%
Strong

IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COFFEE (KC)
MarketContractOpenHighLowLastChangePctTime
KC.K15.EMay 2015 (E)138.80138.90131.80132.35-5.85-4.24%set 13:28
KC.N15.EJul 2015 (E)141.75142.05135.10135.65-5.85-4.14%set 13:28
KC.U15.ESep 2015 (E)144.60144.75138.10138.70-5.75-3.99%set 13:28
KC.Z15.EDec 2015 (E)148.80148.85142.10142.70-5.75-3.88%set 13:28
KC.H16.EMar 2016 (E)152.0152.6147.0146.5-5.7-3.75%set 12:49
KC.K16.EMay 2016 (E)153.65153.65148.35148.55-5.80-3.77%set 13:24
KC.N16.EJul 2016 (E)153.80153.85149.00149.55-5.90-3.83%set 13:28
KC.U16.ESep 2016 (E)154.45154.55149.50150.15-5.95-3.84%set 13:25
KC.Z16.EDec 2016 (E)155.30155.30150.15150.90-6.00-3.84%set 13:28
KC.H17.EMar 2017 (E)152.45152.45152.45153.15-5.75-3.65%set 13:25
KC.K17.EMay 2017 (E)154.1154.1154.1154.8-5.4-3.40%set 13:25
KC.N17.EJul 2017 (E)156.50156.50156.50156.50-4.25-2.64%set 13:25
KC.U17.ESep 2017 (E)167.30167.30167.30155.60-4.25-2.66%set 13:33
KC.Z17.EDec 2017 (E)159.85160.05159.85158.90-4.25-2.60%set 13:33
KC.K15:U15.EMay 2015/Sep 2015 Spread-6.25-6.20-6.30-6.35-0.100.00%set 13:28
KC.K15:U16.EMay 2015/Sep 2016 Spread-16.55-16.55-16.55-17.80+0.100.00%set 13:33
KC.K15:U17.EMay 2015/Sep 2017 Spread-13.50-13.50-13.50-23.25-1.600.00%set 13:33
KC.K15:Z16.EMay 2015/Dec 2016 Spread-17.15-17.10-17.15-18.55+0.150.00%set 13:33
KC.K15:Z15.EMay 2015/Dec 2015 Spread-10.20-10.15-10.30-10.35-0.100.00%set 11:45
KC.K15:Z17.EMay 2015/Dec 2017 Spread-26.55-26.55-26.55-26.55-1.600.00%set 13:33
KC.K15:N17.EMay 2015/Jul 2017 Spread-24.15-24.15-24.15-24.15-1.600.00%set 13:33
KC.K15:N16.EMay 2015/Jul 2016 Spread-16.60-16.60-16.60-17.20+0.050.00%set 13:33
KC.K15:N15.EMay 2015/Jul 2015 Spread-3.25-3.20-3.30-3.300.000.00%set 13:28
KC.K15:K17.EMay 2015/May 2017 Spread-22.45-22.45-22.45-22.45-0.450.00%set 13:33
KC.K15:K16.EMay 2015/May 2016 Spread-16.05-16.05-16.20-16.20-0.050.00%set 13:24
KC.K15:H17.EMay 2015/Mar 2017 Spread-20.25-20.15-20.25-20.80-0.100.00%set 13:33
KC.K15:H16.EMay 2015/Mar 2016 Spread-13.95-13.85-14.10-14.15-0.150.00%set 13:09
KC.N15:U15.EJul 2015/Sep 2015 Spread-3.00-3.00-3.05-3.05-0.100.00%set 13:24
KC.N15:N17.EJul 2015/Jul 2017 Spread-20.85-20.85-20.85-20.85-1.600.00%set 13:33
KC.N15:N16.EJul 2015/Jul 2016 Spread-13.15-13.15-13.15-13.90+0.050.00%set 13:33
KC.N15:Z15.EJul 2015/Dec 2015 Spread-6.95-6.90-7.00-7.05-0.100.00%set 12:28
KC.N15:K17.EJul 2015/May 2017 Spread-9.50-9.50-9.50-19.15-0.450.00%set 13:33
KC.N15:K16.EJul 2015/May 2016 Spread-12.80-12.65-12.80-12.90-0.050.00%set 13:33
KC.N15:H17.EJul 2015/Mar 2017 Spread-17.5-17.5-17.5-17.5-0.10.00%set 13:33
KC.N15:U16.EJul 2015/Sep 2016 Spread-13.2-13.2-13.2-14.5+0.10.00%set 13:33
KC.N15:U17.EJul 2015/Sep 2017 Spread-19.95-19.95-19.95-19.95-1.600.00%set 13:33
KC.N15:H16.EJul 2015/Mar 2016 Spread-10.70-10.70-10.80-10.85-0.150.00%set 12:49
KC.N15:Z16.EJul 2015/Dec 2016 Spread-10.00-10.00-10.00-15.25+0.150.00%set 13:33
KC.N15:Z17.EJul 2015/Dec 2017 Spread-23.25-23.25-23.25-23.25-1.600.00%set 13:33
KC.U15:K17.ESep 2015/May 2017 Spread-16.10-16.10-16.10-16.10-0.350.00%set 13:33
KC.U15:K16.ESep 2015/May 2016 Spread-9.90-9.90-9.90-9.85+0.050.00%set 13:33
KC.U15:H17.ESep 2015/Mar 2017 Spread-14.45-14.45-14.45-14.450.000.00%set 13:33
KC.U15:H16.ESep 2015/Mar 2016 Spread-7.70-7.70-7.75-7.80-0.050.00%set 11:51
KC.U15:N16.ESep 2015/Jul 2016 Spread-10.95-10.85-11.05-10.85+0.150.00%set 13:33
KC.U15:N17.ESep 2015/Jul 2017 Spread-17.8-17.8-17.8-17.8-1.50.00%set 13:33
KC.U15:U16.ESep 2015/Sep 2016 Spread-11.20-11.20-11.30-11.45+0.200.00%set 13:25
KC.U15:Z17.ESep 2015/Dec 2017 Spread-20.2-20.2-20.2-20.2-1.50.00%set 13:33
KC.U15:Z16.ESep 2015/Dec 2016 Spread-12.00-12.00-12.00-12.20+0.250.00%set 13:33
KC.U15:Z15.ESep 2015/Dec 2015 Spread-3.95-3.95-4.00-4.000.000.00%set 13:28
KC.U15:U17.ESep 2015/Sep 2017 Spread-16.9-16.9-16.9-16.9-1.50.00%set 13:33
KC.Z15:Z16.EDec 2015/Dec 2016 Spread-8.05-8.00-8.15-8.20+0.250.00%set 13:28
KC.Z15:U17.EDec 2015/Sep 2017 Spread-12.9-12.9-12.9-12.9-1.50.00%set 13:33
KC.Z15:N17.EDec 2015/Jul 2017 Spread-13.8-13.8-13.8-13.8-1.50.00%set 13:33
KC.Z15:Z17.EDec 2015/Dec 2017 Spread-16.2-16.2-16.2-16.2-1.50.00%set 13:33
KC.Z15:N16.EDec 2015/Jul 2016 Spread-6.70-6.70-6.70-6.85+0.150.00%set 13:33
KC.Z15:K16.EDec 2015/May 2016 Spread-5.65-5.65-5.65-5.85+0.050.00%set 13:33
KC.Z15:H17.EDec 2015/Mar 2017 Spread-10.45-10.45-10.45-10.450.000.00%set 13:33
KC.Z15:H16.EDec 2015/Mar 2016 Spread-3.70-3.70-3.80-3.80-0.050.00%set 13:24
KC.Z15:K17.EDec 2015/May 2017 Spread-12.10-12.10-12.10-12.10-0.350.00%set 13:33
KC.Z15:U16.EDec 2015/Sep 2016 Spread-4.30-4.30-4.30-7.45+0.200.00%set 13:33
KC.H16:U17.EMar 2016/Sep 2017 Spread-9.10-9.10-9.10-9.10-1.450.00%set 13:33
KC.H16:N16.EMar 2016/Jul 2016 Spread-3.05-3.05-3.05-3.05+0.200.00%set 13:33
KC.H16:U16.EMar 2016/Sep 2016 Spread-0.70-0.70-0.70-3.65+0.250.00%set 13:33
KC.H16:Z16.EMar 2016/Dec 2016 Spread-4.0-4.0-4.4-4.4+0.30.00%set 13:33
KC.H16:K17.EMar 2016/May 2017 Spread-1.0-1.0-1.0-8.3-0.30.00%set 13:33
KC.H16:K16.EMar 2016/May 2016 Spread-2.05-1.95-2.10-2.05+0.100.00%set 13:24
KC.H16:N17.EMar 2016/Jul 2017 Spread-10.00-10.00-10.00-10.00-1.450.00%set 13:33
KC.H16:H17.EMar 2016/Mar 2017 Spread-6.10-6.10-6.10-6.65+0.050.00%set 13:33
KC.H16:Z17.EMar 2016/Dec 2017 Spread-3.00-3.00-3.00-12.40-1.450.00%set 13:33
KC.K16:N17.EMay 2016/Jul 2017 Spread-1.00-1.00-1.00-7.95-1.550.00%set 13:33
KC.K16:Z16.EMay 2016/Dec 2016 Spread-2.25-2.25-2.30-2.35+0.200.00%set 13:09
KC.K16:N16.EMay 2016/Jul 2016 Spread-1.05-0.90-1.05-1.00+0.100.00%set 13:21
KC.K16:H17.EMay 2016/Mar 2017 Spread-4.50-4.50-4.50-4.60-0.050.00%set 09:34
KC.K16:K17.EMay 2016/May 2017 Spread-5.75-5.75-5.75-6.25-0.400.00%set 13:33
KC.K16:Z17.EMay 2016/Dec 2017 Spread-10.35-10.35-10.35-10.35-1.550.00%set 13:33
KC.K16:U16.EMay 2016/Sep 2016 Spread-0.10-0.10-0.20-1.60+0.150.00%set 13:33
KC.K16:U17.EMay 2016/Sep 2017 Spread-7.05-7.05-7.05-7.05-1.550.00%set 13:33
KC.N16:U17.EJul 2016/Sep 2017 Spread-6.05-6.05-6.05-6.05-1.650.00%set 13:33
KC.N16:K17.EJul 2016/May 2017 Spread-5.25-5.25-5.25-5.25-0.500.00%set 13:33
KC.N16:H17.EJul 2016/Mar 2017 Spread-2.25-2.25-2.25-3.60-0.150.00%set 13:33
KC.N16:N17.EJul 2016/Jul 2017 Spread-6.95-6.95-6.95-6.95-1.650.00%set 13:33
KC.N16:Z16.EJul 2016/Dec 2016 Spread-1.30-1.30-1.30-1.35+0.100.00%set 13:28
KC.N16:U16.EJul 2016/Sep 2016 Spread-0.60-0.50-0.70-0.60+0.050.00%set 13:25
KC.N16:Z17.EJul 2016/Dec 2017 Spread-9.35-9.35-9.35-9.35-1.650.00%set 13:33
KC.U16:Z16.ESep 2016/Dec 2016 Spread-0.75-0.70-0.85-0.75+0.050.00%set 13:25
KC.U16:N17.ESep 2016/Jul 2017 Spread-6.35-6.35-6.35-6.35-1.700.00%set 13:33
KC.U16:Z17.ESep 2016/Dec 2017 Spread-8.75-8.75-8.75-8.75-1.700.00%set 13:33
KC.U16:K17.ESep 2016/May 2017 Spread-4.65-4.65-4.65-4.65-0.550.00%set 13:33
KC.U16:H17.ESep 2016/Mar 2017 Spread-2.75-2.75-2.75-3.00-0.200.00%set 13:33
KC.U16:U17.ESep 2016/Sep 2017 Spread-1.00-1.00-1.00-5.45-1.700.00%set 13:33
KC.Z16:H17.EDec 2016/Mar 2017 Spread-2.05-2.05-2.25-2.25-0.250.00%set 13:25
KC.Z16:K17.EDec 2016/May 2017 Spread-1.25-1.25-1.25-3.90-0.600.00%set 13:33
KC.Z16:N17.EDec 2016/Jul 2017 Spread1.051.050.50-5.60-1.750.00%set 13:33
KC.Z16:U17.EDec 2016/Sep 2017 Spread-4.70-4.70-4.70-4.70-1.750.00%set 13:33
KC.Z16:Z17.EDec 2016/Dec 2017 Spread-8.00-8.00-8.00-8.00-1.750.00%set 13:33
KC.H17:U17.EMar 2017/Sep 2017 Spread-2.45-2.45-2.45-2.45-1.500.00%set 13:33
KC.H17:Z17.EMar 2017/Dec 2017 Spread-4.00-4.00-4.00-5.75-1.500.00%set 13:33
KC.H17:N17.EMar 2017/Jul 2017 Spread-1.40-1.40-1.40-3.35-1.500.00%set 13:33
KC.H17:K17.EMar 2017/May 2017 Spread-1.45-1.45-1.65-1.65-0.350.00%set 13:25
KC.K17:Z17.EMay 2017/Dec 2017 Spread-4.10-4.10-4.10-4.10-1.150.00%set 13:33
KC.K17:U17.EMay 2017/Sep 2017 Spread-0.80-0.80-0.80-0.80-1.15-328.57%set 13:33
KC.K17:N17.EMay 2017/Jul 2017 Spread-2.40-2.40-2.40-1.70-1.150.00%set 13:25
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.