S&P 500
2271.31
+7.62 +0.34%
Dow Indu
19827.25
+94.85 +0.48%
Nasdaq
5554.24
+14.16 +0.25%
Crude Oil
53.22
+1.09 +2.05%
Gold
1209.09
0.00 0.00%
Euro
1.070125
0.000000 0.00%
US Dollar
100.82
-0.35 -0.35%
Strong
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COFFEE (KC)
MarketContractOpenHighLowLastChangePctTime
KC.H17.EMar 2017 (E)150.55153.35150.55153.20+2.45+1.60%set 13:31
KC.K17.EMay 2017 (E)153.00155.70153.00155.60+2.45+1.58%set 13:31
KC.N17.EJul 2017 (E)155.35158.00155.30157.90+2.45+1.55%set 13:31
KC.U17.ESep 2017 (E)157.50160.15157.50160.10+2.45+1.53%set 13:31
KC.Z17.EDec 2017 (E)160.50163.15160.50163.05+2.35+1.44%set 13:31
KC.H18.EMar 2018 (E)165.20165.70165.20165.85+2.30+1.39%set 13:31
KC.K18.EMay 2018 (E)166.80167.30166.80167.45+2.30+1.37%set 13:31
KC.N18.EJul 2018 (E)168.35168.85168.35169.00+2.30+1.36%set 13:31
KC.U18.ESep 2018 (E)169.85170.35169.70170.50+2.30+1.35%set 13:31
KC.Z18.EDec 2018 (E)172.00172.35171.80172.55+2.20+1.28%set 13:31
KC.H19.EMar 2019 (E)179.10179.10179.10174.95+2.30+1.31%set 13:31
KC.K19.EMay 2019 (E)177.45177.45177.45176.30+2.30+1.30%set 13:31
KC.N19.EJul 2019 (E)177.95177.95177.95177.65+2.35+1.32%set 13:31
KC.U19.ESep 2019 (E)179.05179.05179.05179.05+2.35+1.31%set 13:31
KC.Z19.EDec 2019 (E)179.85179.85179.85179.85+2.35+1.31%set 13:31
KC.H17:H18.EMar 2017/Mar 2018 Spread-12.50-12.50-12.50-12.65+0.150.00%set 13:31
KC.H17:H19.EMar 2017/Mar 2019 Spread-21.75-21.75-21.75-21.75+0.150.00%set 13:31
KC.H17:K17.EMar 2017/May 2017 Spread-2.40-2.35-2.40-2.400.000.00%set 13:31
KC.H17:K18.EMar 2017/May 2018 Spread-6.35-6.35-6.35-14.25+0.150.00%set 13:31
KC.H17:K19.EMar 2017/May 2019 Spread-23.10-23.10-23.10-23.10+0.150.00%set 13:31
KC.H17:N17.EMar 2017/Jul 2017 Spread-4.65-4.65-4.70-4.700.000.00%set 13:31
KC.H17:N18.EMar 2017/Jul 2018 Spread-15.80-15.80-15.80-15.80+0.150.00%set 13:31
KC.H17:N19.EMar 2017/Jul 2019 Spread-24.45-24.45-24.45-24.45+0.100.00%set 13:31
KC.H17:U17.EMar 2017/Sep 2017 Spread-6.9-6.8-6.9-6.90.00.00%set 13:31
KC.H17:U18.EMar 2017/Sep 2018 Spread-12.70-12.60-12.70-17.30+0.150.00%set 13:31
KC.H17:U19.EMar 2017/Sep 2019 Spread-25.85-25.85-25.85-25.85+0.100.00%set 13:31
KC.H17:Z17.EMar 2017/Dec 2017 Spread-9.90-9.75-9.90-9.85+0.100.00%set 13:31
KC.H17:Z18.EMar 2017/Dec 2018 Spread-14.45-14.35-14.45-19.35+0.250.00%set 13:31
KC.H17:Z19.EMar 2017/Dec 2019 Spread-26.65-26.65-26.65-26.65+0.100.00%set 13:31
KC.K17:H18.EMay 2017/Mar 2018 Spread-10.05-10.05-10.05-10.25+0.150.00%set 13:31
KC.K17:H19.EMay 2017/Mar 2019 Spread-19.35-19.35-19.35-19.35+0.150.00%set 13:31
KC.K17:K18.EMay 2017/May 2018 Spread-5.00-5.00-5.00-11.85+0.150.00%set 13:31
KC.K17:K19.EMay 2017/May 2019 Spread-20.70-20.70-20.70-20.70+0.150.00%set 13:31
KC.K17:N17.EMay 2017/Jul 2017 Spread-2.30-2.25-2.30-2.300.000.00%set 13:31
KC.K17:N18.EMay 2017/Jul 2018 Spread-13.40-13.40-13.40-13.40+0.150.00%set 13:31
KC.K17:N19.EMay 2017/Jul 2019 Spread-22.05-22.05-22.05-22.05+0.100.00%set 13:31
KC.K17:U17.EMay 2017/Sep 2017 Spread-4.50-4.45-4.50-4.500.000.00%set 13:31
KC.K17:U18.EMay 2017/Sep 2018 Spread-14.90-14.90-14.90-14.90+0.150.00%set 13:31
KC.K17:U19.EMay 2017/Sep 2019 Spread-23.45-23.45-23.45-23.45+0.100.00%set 13:31
KC.K17:Z17.EMay 2017/Dec 2017 Spread-7.40-7.40-7.50-7.45+0.100.00%set 13:31
KC.K17:Z18.EMay 2017/Dec 2018 Spread-16.95-16.95-16.95-16.95+0.250.00%set 13:31
KC.K17:Z19.EMay 2017/Dec 2019 Spread-24.25-24.25-24.25-24.25+0.100.00%set 13:31
KC.N17:H18.EJul 2017/Mar 2018 Spread-7.05-7.05-7.05-7.95+0.150.00%set 13:31
KC.N17:H19.EJul 2017/Mar 2019 Spread-17.05-17.05-17.05-17.05+0.150.00%set 13:31
KC.N17:K18.EJul 2017/May 2018 Spread-7.00-7.00-7.00-9.55+0.150.00%set 13:31
KC.N17:K19.EJul 2017/May 2019 Spread-18.40-18.40-18.40-18.40+0.150.00%set 13:31
KC.N17:N18.EJul 2017/Jul 2018 Spread-10.35-10.35-10.35-11.10+0.150.00%set 13:31
KC.N17:N19.EJul 2017/Jul 2019 Spread-19.75-19.75-19.75-19.75+0.100.00%set 13:31
KC.N17:U17.EJul 2017/Sep 2017 Spread-2.20-2.15-2.20-2.200.000.00%set 13:31
KC.N17:U18.EJul 2017/Sep 2018 Spread-12.60-12.60-12.60-12.60+0.150.00%set 13:31
KC.N17:U19.EJul 2017/Sep 2019 Spread-21.15-21.15-21.15-21.15+0.100.00%set 13:31
KC.N17:Z17.EJul 2017/Dec 2017 Spread-5.20-5.15-5.20-5.15+0.100.00%set 13:31
KC.N17:Z18.EJul 2017/Dec 2018 Spread-14.65-14.65-14.65-14.65+0.250.00%set 13:31
KC.N17:Z19.EJul 2017/Dec 2019 Spread-21.95-21.95-21.95-21.95+0.100.00%set 13:31
KC.U17:H18.ESep 2017/Mar 2018 Spread-5.95-5.95-5.95-5.75+0.150.00%set 13:31
KC.U17:H19.ESep 2017/Mar 2019 Spread-14.85-14.85-14.85-14.85+0.150.00%set 13:31
KC.U17:K18.ESep 2017/May 2018 Spread-7.50-7.50-7.50-7.35+0.150.00%set 13:31
KC.U17:K19.ESep 2017/May 2019 Spread-16.20-16.20-16.20-16.20+0.150.00%set 13:31
KC.U17:N18.ESep 2017/Jul 2018 Spread-8.90-8.90-8.90-8.90+0.150.00%set 13:31
KC.U17:N19.ESep 2017/Jul 2019 Spread-17.55-17.55-17.55-17.55+0.100.00%set 13:31
KC.U17:U18.ESep 2017/Sep 2018 Spread-5.40-5.40-5.40-10.40+0.150.00%set 13:31
KC.U17:U19.ESep 2017/Sep 2019 Spread-18.95-18.95-18.95-18.95+0.100.00%set 13:31
KC.U17:Z17.ESep 2017/Dec 2017 Spread-3.00-2.95-3.05-2.95+0.100.00%set 13:31
KC.U17:Z18.ESep 2017/Dec 2018 Spread-12.45-12.45-12.45-12.45+0.250.00%set 13:31
KC.U17:Z19.ESep 2017/Dec 2019 Spread-19.75-19.75-19.75-19.75+0.100.00%set 13:31
KC.Z17:H18.EDec 2017/Mar 2018 Spread-2.90-2.80-2.90-2.80+0.050.00%set 13:31
KC.Z17:H19.EDec 2017/Mar 2019 Spread-11.90-11.90-11.90-11.90+0.050.00%set 13:31
KC.Z17:K18.EDec 2017/May 2018 Spread-4.40-4.40-4.40-4.40+0.050.00%set 13:31
KC.Z17:K19.EDec 2017/May 2019 Spread-13.25-13.25-13.25-13.25+0.050.00%set 13:31
KC.Z17:N18.EDec 2017/Jul 2018 Spread-3.15-3.15-3.15-5.95+0.050.00%set 13:31
KC.Z17:N19.EDec 2017/Jul 2019 Spread-14.6-14.6-14.6-14.60.00.00%set 13:31
KC.Z17:U18.EDec 2017/Sep 2018 Spread-7.45-7.45-7.45-7.45+0.050.00%set 13:31
KC.Z17:U19.EDec 2017/Sep 2019 Spread-16-16-16-1600.00%set 13:31
KC.Z17:Z18.EDec 2017/Dec 2018 Spread-10.00-10.00-10.00-9.50+0.150.00%set 13:31
KC.Z17:Z19.EDec 2017/Dec 2019 Spread-16.8-16.8-16.8-16.80.00.00%set 13:31
KC.H18:H19.EMar 2018/Mar 2019 Spread-9.1-9.1-9.1-9.10.00.00%set 13:31
KC.H18:K18.EMar 2018/May 2018 Spread-1.60-1.55-1.60-1.600.000.00%set 13:31
KC.H18:K19.EMar 2018/May 2019 Spread-10.45-10.45-10.45-10.450.000.00%set 13:31
KC.H18:N18.EMar 2018/Jul 2018 Spread-3.15-3.15-3.15-3.150.000.00%set 13:31
KC.H18:N19.EMar 2018/Jul 2019 Spread-11.80-11.80-11.80-11.80-0.050.00%set 13:31
KC.H18:U18.EMar 2018/Sep 2018 Spread-2.80-2.80-2.80-4.650.000.00%set 13:31
KC.H18:U19.EMar 2018/Sep 2019 Spread-13.20-13.20-13.20-13.20-0.050.00%set 13:31
KC.H18:Z18.EMar 2018/Dec 2018 Spread-3.0-3.0-3.0-6.7+0.10.00%set 13:31
KC.H18:Z19.EMar 2018/Dec 2019 Spread-14.00-14.00-14.00-14.00-0.050.00%set 13:31
KC.K18:H19.EMay 2018/Mar 2019 Spread-7.5-7.5-7.5-7.50.00.00%set 13:31
KC.K18:K19.EMay 2018/May 2019 Spread-8.85-8.85-8.85-8.850.000.00%set 13:31
KC.K18:N18.EMay 2018/Jul 2018 Spread-1.55-1.50-1.55-1.550.000.00%set 13:31
KC.K18:N19.EMay 2018/Jul 2019 Spread-10.20-10.20-10.20-10.20-0.050.00%set 13:31
KC.K18:U18.EMay 2018/Sep 2018 Spread-1.95-1.95-1.95-3.050.000.00%set 13:31
KC.K18:U19.EMay 2018/Sep 2019 Spread-11.60-11.60-11.60-11.60-0.050.00%set 13:31
KC.K18:Z18.EMay 2018/Dec 2018 Spread-5.1-5.1-5.1-5.1+0.10.00%set 13:31
KC.K18:Z19.EMay 2018/Dec 2019 Spread-12.40-12.40-12.40-12.40-0.050.00%set 13:31
KC.N18:H19.EJul 2018/Mar 2019 Spread-5.95-5.95-5.95-5.950.000.00%set 13:31
KC.N18:K19.EJul 2018/May 2019 Spread-7.3-7.3-7.3-7.30.00.00%set 13:31
KC.N18:N19.EJul 2018/Jul 2019 Spread-8.65-8.65-8.65-8.65-0.050.00%set 13:31
KC.N18:U18.EJul 2018/Sep 2018 Spread-1.50-1.25-1.50-1.500.000.00%set 13:31
KC.N18:U19.EJul 2018/Sep 2019 Spread-10.05-10.05-10.05-10.05-0.050.00%set 13:31
KC.N18:Z18.EJul 2018/Dec 2018 Spread-3.55-3.55-3.55-3.55+0.100.00%set 13:31
KC.N18:Z19.EJul 2018/Dec 2019 Spread-10.85-10.85-10.85-10.85-0.050.00%set 13:31
KC.U18:H19.ESep 2018/Mar 2019 Spread-1.25-1.25-1.25-4.450.000.00%set 13:31
KC.U18:K19.ESep 2018/May 2019 Spread-3.25-3.25-3.25-5.800.000.00%set 13:31
KC.U18:N19.ESep 2018/Jul 2019 Spread-7.15-7.15-7.15-7.15-0.050.00%set 13:31
KC.U18:U19.ESep 2018/Sep 2019 Spread-8.55-8.55-8.55-8.55-0.050.00%set 13:31
KC.U18:Z18.ESep 2018/Dec 2018 Spread-2.15-2.00-2.15-2.05+0.100.00%set 13:31
KC.U18:Z19.ESep 2018/Dec 2019 Spread-9.35-9.35-9.35-9.35-0.050.00%set 13:31
KC.Z18:H19.EDec 2018/Mar 2019 Spread-1.15-1.15-1.15-2.40-0.100.00%set 13:31
KC.Z18:K19.EDec 2018/May 2019 Spread-3.75-3.75-3.75-3.75-0.100.00%set 13:31
KC.Z18:N19.EDec 2018/Jul 2019 Spread-5.10-5.10-5.10-5.10-0.150.00%set 13:31
KC.Z18:U19.EDec 2018/Sep 2019 Spread-6.50-6.50-6.50-6.50-0.150.00%set 13:31
KC.Z18:Z19.EDec 2018/Dec 2019 Spread-7.30-7.30-7.30-7.30-0.150.00%set 13:31
KC.H19:K19.EMar 2019/May 2019 Spread-0.45-0.45-0.45-1.350.000.00%set 13:31
KC.H19:N19.EMar 2019/Jul 2019 Spread-2.70-2.70-2.70-2.70-0.050.00%set 13:31
KC.H19:U19.EMar 2019/Sep 2019 Spread-4.10-4.10-4.10-4.10-0.050.00%set 13:31
KC.H19:Z19.EMar 2019/Dec 2019 Spread-4.90-4.90-4.90-4.90-0.050.00%set 13:31
KC.K19:N19.EMay 2019/Jul 2019 Spread-0.95-0.95-0.95-1.35-0.050.00%set 13:31
KC.K19:U19.EMay 2019/Sep 2019 Spread-2.75-2.75-2.75-2.75-0.050.00%set 13:31
KC.K19:Z19.EMay 2019/Dec 2019 Spread-3.55-3.55-3.55-3.55-0.050.00%set 13:31
KC.N19:U19.EJul 2019/Sep 2019 Spread-1.4-1.4-1.4-1.40.00.00%set 13:31
KC.N19:Z19.EJul 2019/Dec 2019 Spread-2.2-2.2-2.2-2.20.00.00%set 13:31
KC.U19:Z19.ESep 2019/Dec 2019 Spread-0.8-0.8-0.8-0.80.00.00%set 13:31
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright INO.com, Inc. All Rights Reserved.