Magazines
American Agriculturist
California Farmer
Carolina-Virginia Farmer
Dakota Farmer
Indiana Prairie Farmer
Kansas Farmer
Michigan Farmer
Mid-South Farmer
Missouri Ruralist
Nebraska Farmer
Ohio Farmer
Prairie Farmer
Southern Farmer
The Farmer
The Farmer-Stockman
Wallaces Farmer
Western Farmer-Stockman
Wisconsin Agriculturist
Farm Futures
Beef Producer
Shows
Farm Progress Show
Hay Expo
Husker Harvest Days
New York Farm Show
Farm Progress America
Search
Search Site:
Tuesday, May 21, 2013 |
Bookmark This Site
Home
Markets
News
Weather
Farm Futures NOW!
Magazine Online
RSS News
Mobile
Subscribe
Reprints
Register
Login
About Us
Advertise
Options Month:
Jul 13 Coffee
Sep 13 Coffee
Dec 13 Coffee
Mar 14 Coffee
May 14 Coffee
Jul 14 Coffee
Sep 14 Coffee
Dec 14 Coffee
Mar 15 Coffee
May 15 Coffee
Jul 15 Coffee
Futures Data:
Contract
Last
Change
High
Low
Open
Last Trade
KCN13
(
Jul 13 Coffee
)
132.70s
-2.45
135.85
132.25
135.70
1:58 PM
Expiration Date:
Jun 13, 2013
Days to Expiration:
23
Strike
Last
Change
Open
High
Low
Prev
Premium
500C
82.70s
-2.45
85.15
4,135.00
500P
0.01s
+0.00
0.01
0.50
525P
0.01s
+0.00
0.01
0.50
525C
80.20s
-2.45
82.65
4,010.00
550P
0.01s
+0.00
0.01
0.50
550C
77.70s
-2.45
80.15
3,885.00
575P
0.01s
+0.00
0.01
0.50
575C
75.20s
-2.45
77.65
3,760.00
600P
0.01s
+0.00
0.01
0.50
600C
72.70s
-2.45
75.15
3,635.00
625P
0.01s
+0.00
0.01
0.50
625C
70.20s
-2.45
72.65
3,510.00
650C
67.70s
-2.45
70.15
3,385.00
650P
0.01s
+0.00
0.01
0.50
675C
65.20s
-2.45
67.65
3,260.00
675P
0.01s
+0.00
0.01
0.50
700C
62.70s
-2.45
65.15
3,135.00
700P
0.01s
+0.00
0.01
0.50
725P
0.01s
+0.00
0.01
0.50
725C
60.20s
-2.45
62.65
3,010.00
750C
57.70s
-2.45
60.15
2,885.00
750P
0.01s
+0.00
0.01
0.50
775P
0.01s
+0.00
0.01
0.50
775C
55.20s
-2.45
57.65
2,760.00
800C
52.70s
-2.45
55.15
2,635.00
800P
0.01s
+0.00
0.01
0.50
825P
0.01s
+0.00
0.01
0.50
825C
50.20s
-2.45
52.65
2,510.00
850P
0.01s
+0.00
0.01
0.50
850C
47.70s
-2.45
50.15
2,385.00
875P
0.01s
+0.00
0.01
0.50
875C
45.20s
-2.45
47.65
2,260.00
900P
0.01s
+0.00
0.01
0.50
900C
42.70s
-2.45
45.15
2,135.00
925P
0.01s
+0.00
0.01
0.50
925C
40.20s
-2.45
42.65
2,010.00
950P
0.01s
+0.00
0.01
0.50
950C
37.70s
-2.46
40.16
1,885.00
975P
0.01s
+0.00
0.01
0.50
975C
35.20s
-2.46
37.66
1,760.00
1000P
0.01s
+0.00
0.01
0.50
1000C
32.70s
-2.46
35.16
1,635.00
1025C
30.20s
-2.46
32.66
1,510.00
1025P
0.01s
+0.00
0.01
0.50
1050C
27.70s
-2.47
30.17
1,385.00
1050P
0.01s
-0.01
0.02
0.50
1075P
0.01s
-0.01
0.02
0.50
1075C
25.21s
-2.46
27.67
1,260.50
1100C
22.71s
-2.47
25.18
1,135.50
1100P
0.01s
-0.02
0.03
0.50
1125P
0.03s
-0.01
0.04
1.50
1125C
20.23s
-2.46
22.69
1,011.50
1150C
17.75s
-2.45
20.20
887.50
1150P
0.05s
+0.00
0.05
2.50
1175C
15.29s
-2.44
17.73
764.50
1175P
0.09s
+0.01
0.08
4.50
1200P
0.17s
+0.06
0.11
0.11
0.11
8.50
1200C
12.87s
-2.39
15.26
643.50
1225P
0.31s
+0.15
0.16
15.50
1225C
10.51s
-2.30
12.81
525.50
1250P
0.60s
+0.34
0.60
0.20
0.26
30.00
1250C
8.30s
-2.11
10.41
415.00
1275C
6.29s
-1.86
8.15
314.50
1275P
1.09s
+0.59
1.06
0.80
0.50
54.50
1300P
1.94s
+0.93
2.06
1.00
1.01
97.00
1300C
4.64s
-1.52
4.75
4.68
6.16
232.00
1325C
3.31s
-1.18
3.65
3.00
4.49
165.50
1325P
3.11s
+1.27
3.04
2.12
1.84
155.50
1350P
4.63s
+1.60
4.80
3.49
3.03
231.50
1350C
2.33s
-0.85
3.10
2.20
3.18
116.50
1375P
6.44s
+1.88
6.45
5.20
4.56
322.00
1375C
1.64s
-0.57
2.33
1.52
2.21
82.00
1400P
8.45s
+2.07
8.30
7.20
6.38
422.50
1400C
1.15s
-0.38
1.40
1.00
1.53
57.50
1425P
10.61s
+2.19
8.42
530.50
1425C
0.81s
-0.26
0.94
0.79
1.07
40.50
1450C
0.59s
-0.16
0.63
0.54
0.75
29.50
1450P
12.89s
+2.29
12.80
12.60
10.60
644.50
1475C
0.44s
-0.10
0.42
0.42
0.54
22.00
1475P
15.24s
+2.35
12.89
762.00
1500P
17.64s
+2.40
17.25
17.25
15.24
882.00
1500C
0.34s
-0.05
0.40
0.29
0.39
17.00
1525C
0.27s
-0.01
0.34
0.34
0.28
13.50
1525P
20.07s
+2.44
17.63
1,003.50
1550C
0.21s
+0.00
0.20
0.16
0.21
10.50
1550P
22.51s
+2.45
20.06
1,125.50
1575P
24.97s
+2.46
22.51
1,248.50
1575C
0.17s
+0.01
0.16
8.50
1600C
0.14s
+0.02
0.17
0.12
0.12
7.00
1600P
27.44s
+2.47
24.97
1,372.00
1625P
29.91s
+2.47
27.44
1,495.50
1625C
0.11s
+0.02
0.09
5.50
1650P
32.38s
+2.46
29.92
1,619.00
1650C
0.08s
+0.01
0.07
4.00
1675P
34.86s
+2.45
32.41
1,743.00
1675C
0.06s
+0.00
0.06
3.00
1700C
0.05s
+0.00
0.05
0.05
0.05
2.50
1700P
37.35s
+2.45
34.90
1,867.50
1725P
39.84s
+2.45
37.39
1,992.00
1725C
0.04s
+0.00
0.04
2.00
1750C
0.03s
+0.00
0.03
1.50
1750P
42.33s
+2.45
39.88
2,116.50
1775P
44.82s
+2.44
42.38
2,241.00
1775C
0.02s
-0.01
0.03
1.00
1800P
47.32s
+2.45
44.87
2,366.00
1800C
0.02s
+0.00
0.02
1.00
1825P
49.81s
+2.44
47.37
2,490.50
1825C
0.01s
-0.01
0.02
0.50
1850C
0.01s
+0.00
0.01
0.50
1850P
52.31s
+2.45
49.86
2,615.50
1875C
0.01s
+0.00
0.01
0.50
1875P
54.81s
+2.45
52.36
2,740.50
1900C
0.01s
+0.00
0.01
0.50
1900P
57.31s
+2.45
54.86
2,865.50
1925C
0.01s
+0.00
0.01
0.50
1925P
59.81s
+2.45
57.36
2,990.50
1950P
62.30s
+2.44
59.86
3,115.00
1950C
0.01s
+0.00
0.01
0.50
1975C
0.01s
+0.00
0.01
0.50
1975P
64.80s
+2.45
62.35
3,240.00
2000C
0.01s
+0.00
0.02
0.02
0.01
0.50
2000P
67.30s
+2.45
64.85
3,365.00
2025P
69.80s
+2.45
67.35
3,490.00
2025C
0.01s
+0.00
0.01
0.50
2050P
72.30s
+2.45
69.85
3,615.00
2050C
0.01s
+0.00
0.01
0.50
2075P
74.80s
+2.45
72.35
3,740.00
2075C
0.01s
+0.00
0.01
0.50
2100P
77.30s
+2.45
74.85
3,865.00
2100C
0.01s
+0.00
0.01
0.50
2125C
0.01s
+0.00
0.01
0.50
2125P
79.80s
+2.45
77.35
3,990.00
2150P
82.30s
+2.45
79.85
4,115.00
2150C
0.01s
+0.00
0.01
0.50
2175C
0.01s
+0.00
0.01
0.50
2175P
84.80s
+2.45
82.35
4,240.00
2200C
0.01s
+0.00
0.01
0.50
2200P
87.30s
+2.45
84.85
4,365.00
2225P
89.80s
+2.45
87.35
4,490.00
2225C
0.01s
+0.00
0.01
0.50
2250P
92.30s
+2.45
89.85
4,615.00
2250C
0.01s
+0.00
0.01
0.50
2275C
0.01s
+0.00
0.01
0.50
2275P
94.80s
+2.45
92.35
4,740.00
2300C
0.01s
+0.00
0.01
0.50
2300P
97.30s
+2.45
94.85
4,865.00
2325P
99.80s
+2.45
97.35
4,990.00
2325C
0.01s
+0.00
0.01
0.50
2350P
102.30s
+2.45
99.85
5,115.00
2350C
0.01s
+0.00
0.01
0.50
2375C
0.01s
+0.00
0.01
0.50
2375P
104.80s
+2.45
102.35
5,240.00
2400P
107.30s
+2.45
104.85
5,365.00
2400C
0.01s
+0.00
0.01
0.50
2425P
109.80s
+2.45
107.35
5,490.00
2425C
0.01s
+0.00
0.01
0.50
2450C
0.01s
+0.00
0.01
0.50
2450P
112.30s
+2.45
109.85
5,615.00
2475C
0.01s
+0.00
0.01
0.50
2475P
114.80s
+2.45
112.35
5,740.00
2500P
117.30s
+2.45
114.85
5,865.00
2500C
0.01s
+0.00
0.01
0.50
2525C
0.01s
+0.00
0.01
0.50
2525P
119.80s
+2.45
117.35
5,990.00
2550C
0.01s
+0.00
0.01
0.50
2550P
122.30s
+2.45
119.85
6,115.00
2575P
124.80s
+2.45
122.35
6,240.00
2575C
0.01s
+0.00
0.01
0.50
2600C
0.01s
+0.00
0.01
0.50
2600P
127.30s
+2.45
124.85
6,365.00
2625P
129.80s
+2.45
127.35
6,490.00
2625C
0.01s
+0.00
0.01
0.50
2650P
132.30s
+2.45
129.85
6,615.00
2650C
0.01s
+0.00
0.01
0.50
2675P
134.80s
+2.45
132.35
6,740.00
2675C
0.01s
+0.00
0.01
0.50
2700P
137.30s
+2.45
134.85
6,865.00
2700C
0.01s
+0.00
0.01
0.50
2725P
139.80s
+2.45
137.35
6,990.00
2725C
0.01s
+0.00
0.01
0.50
2750P
142.30s
+2.45
139.85
7,115.00
2750C
0.01s
+0.00
0.01
0.50
2775P
144.80s
+2.45
142.35
7,240.00
2775C
0.01s
+0.00
0.01
0.50
2800C
0.01s
+0.00
0.01
0.50
2800P
147.30s
+2.45
144.85
7,365.00
2825C
0.01s
+0.00
0.01
0.50
2825P
149.80s
+2.45
147.35
7,490.00
2850C
0.01s
+0.00
0.01
0.50
2850P
152.30s
+2.45
149.85
7,615.00
2875C
0.01s
+0.00
0.01
0.50
2875P
154.80s
+2.45
152.35
7,740.00
2900C
0.01s
+0.00
0.01
0.50
2900P
157.30s
+2.45
154.85
7,865.00
2925C
0.01s
+0.00
0.01
0.50
2925P
159.80s
+2.45
157.35
7,990.00
2950C
0.01s
+0.00
0.01
0.50
2950P
162.30s
+2.45
159.85
8,115.00
2975P
164.80s
+2.45
162.35
8,240.00
2975C
0.01s
+0.00
0.01
0.50
3000P
167.30s
+2.45
164.85
8,365.00
3000C
0.01s
+0.00
0.01
0.50
3025C
0.01s
+0.00
0.01
0.50
3025P
169.80s
+2.45
167.35
8,490.00
3050C
0.01s
+0.00
0.01
0.50
3050P
172.30s
+2.45
169.85
8,615.00
3075C
0.01s
+0.00
0.01
0.50
3075P
174.80s
+2.45
172.35
8,740.00
3100C
0.01s
+0.00
0.01
0.50
3100P
177.30s
+2.45
174.85
8,865.00
3125P
179.80s
+2.45
177.35
8,990.00
3125C
0.01s
+0.00
0.01
0.50
3150P
182.30s
+2.45
179.85
9,115.00
3150C
0.01s
+0.00
0.01
0.50
3175C
0.01s
+0.00
0.01
0.50
3175P
184.80s
+2.45
182.35
9,240.00
3200P
187.30s
+2.45
184.85
9,365.00
3200C
0.01s
+0.00
0.01
0.50
3225C
0.01s
+0.00
0.01
0.50
3225P
189.80s
+2.45
187.35
9,490.00
3250P
192.30s
+2.45
189.85
9,615.00
3250C
0.01s
+0.00
0.01
0.50
3275P
194.80s
+2.45
192.35
9,740.00
3275C
0.01s
+0.00
0.01
0.50
3300C
0.01s
+0.00
0.01
0.50
3300P
197.30s
+2.45
194.85
9,865.00
3325P
199.80s
+2.45
197.35
9,990.00
3325C
0.01s
+0.00
0.01
0.50
3350C
0.01s
+0.00
0.01
0.50
3350P
202.30s
+2.45
199.85
10,115.00
3375P
204.80s
+2.45
202.35
10,240.00
3375C
0.01s
+0.00
0.01
0.50
3400P
207.30s
+2.45
204.85
10,365.00
3400C
0.01s
+0.00
0.01
0.50
3425P
209.80s
+2.45
207.35
10,490.00
3425C
0.01s
+0.00
0.01
0.50
3450P
212.30s
+2.45
209.85
10,615.00
3450C
0.01s
+0.00
0.01
0.50
3475C
0.01s
+0.00
0.01
0.50
3475P
214.80s
+2.45
212.35
10,740.00
3500P
217.30s
+2.45
214.85
10,865.00
3500C
0.01s
+0.00
0.01
0.50
3525C
0.01s
+0.00
0.01
0.50
3525P
219.80s
+2.45
217.35
10,990.00
3550P
222.30s
+2.45
219.85
11,115.00
3550C
0.01s
+0.00
0.01
0.50
3575C
0.01s
+0.00
0.01
0.50
3575P
224.80s
+2.45
222.35
11,240.00
3600C
0.01s
+0.00
0.01
0.50
3600P
227.30s
+2.45
224.85
11,365.00
3625P
229.80s
+2.45
227.35
11,490.00
3625C
0.01s
+0.00
0.01
0.50
3650C
0.01s
+0.00
0.01
0.50
3650P
232.30s
+2.45
229.85
11,615.00
3675P
234.80s
+2.45
232.35
11,740.00
3675C
0.01s
+0.00
0.01
0.50
3700P
237.30s
+2.45
234.85
11,865.00
3700C
0.01s
+0.00
0.01
0.50
3725C
0.01s
+0.00
0.01
0.50
3725P
239.80s
+2.45
237.35
11,990.00
3750P
242.30s
+2.45
239.85
12,115.00
3750C
0.01s
+0.00
0.01
0.50
3775C
0.01s
+0.00
0.01
0.50
3775P
244.80s
+2.45
242.35
12,240.00
3800C
0.01s
+0.00
0.01
0.50
3800P
247.30s
+2.45
244.85
12,365.00
3825P
249.80s
+2.45
247.35
12,490.00
3825C
0.01s
+0.00
0.01
0.50
3850P
252.30s
+2.45
249.85
12,615.00
3850C
0.01s
+0.00
0.01
0.50
3875C
0.01s
+0.00
0.01
0.50
3875P
254.80s
+2.45
252.35
12,740.00
3900P
257.30s
+2.45
254.85
12,865.00
3900C
0.01s
+0.00
0.01
0.50
3925P
259.80s
+2.45
257.35
12,990.00
3925C
0.01s
+0.00
0.01
0.50
3950P
262.30s
+2.45
259.85
13,115.00
3950C
0.01s
+0.00
0.01
0.50
3975P
264.80s
+2.45
262.35
13,240.00
3975C
0.01s
+0.00
0.01
0.50
4000P
267.30s
+2.45
264.85
13,365.00
4000C
0.01s
+0.00
0.01
0.50
4025C
0.01s
+0.00
0.01
0.50
4025P
269.80s
+2.45
267.35
13,490.00
4050C
0.01s
+0.00
0.01
0.50
4050P
272.30s
+2.45
269.85
13,615.00
4075C
0.01s
+0.00
0.01
0.50
4075P
274.80s
+2.45
272.35
13,740.00
4100C
0.01s
+0.00
0.01
0.50
4100P
277.30s
+2.45
274.85
13,865.00
4125P
279.80s
+2.45
277.35
13,990.00
4125C
0.01s
+0.00
0.01
0.50
4150C
0.01s
+0.00
0.01
0.50
4150P
282.30s
+2.45
279.85
14,115.00
4175C
0.01s
+0.00
0.01
0.50
4175P
284.80s
+2.45
282.35
14,240.00
4200C
0.01s
+0.00
0.01
0.50
4200P
287.30s
+2.45
284.85
14,365.00
4225C
0.01s
+0.00
0.01
0.50
4225P
289.80s
+2.45
287.35
14,490.00
4250P
292.30s
+2.45
289.85
14,615.00
4250C
0.01s
+0.00
0.01
0.50
4275C
0.01s
+0.00
0.01
0.50
4275P
294.80s
+2.45
292.35
14,740.00
4300C
0.01s
+0.00
0.01
0.50
4300P
297.30s
+2.45
294.85
14,865.00
4325P
299.80s
+2.45
297.35
14,990.00
4325C
0.01s
+0.00
0.01
0.50
4350P
302.30s
+2.45
299.85
15,115.00
4350C
0.01s
+0.00
0.01
0.50
4375P
304.80s
+2.45
302.35
15,240.00
4375C
0.01s
+0.00
0.01
0.50
4400P
307.30s
+2.45
304.85
15,365.00
4400C
0.01s
+0.00
0.01
0.50
4425P
309.80s
+2.45
307.35
15,490.00
4425C
0.01s
+0.00
0.01
0.50
4450C
0.01s
+0.00
0.01
0.50
4450P
312.30s
+2.45
309.85
15,615.00
4475P
314.80s
+2.45
312.35
15,740.00
4475C
0.01s
+0.00
0.01
0.50
4500C
0.01s
+0.00
0.01
0.50
4500P
317.30s
+2.45
314.85
15,865.00
Go to Top
Account
Login
Register
Information Center
Customer Service
Contact Us
Advertising Inquiries
Subscriptions
Privacy Policy
Advertising Specs
Reprints
About
Company Overview
General Inquiries
Corporate Communications
News
Editorial Offices
Sales
Careers
Products
State & Regional Magazines
Farm Futures
Beef Producer
Shows
Farm Progress Library
Farm Progress America, Broadcast
Data Solutions
Custom Publishing
Digital Solutions
Email Newsletter
Toolbox
Classified
Land for Sale
Magazine Online
Mobile Alerts
Growing Degree Days App
Farm Futures App
Beef Producer App
Farm Progress App
Powered by
iNet Solutions Group
©2011 All Rights Reserved.
-2.45