S&P 500
2362.82
-2.56 -0.11%
Dow Indu
20775.60
+32.60 +0.16%
Nasdaq
5858.98
-6.97 -0.12%
Crude Oil
53.99
+0.40 +0.74%
Gold
1237.535
+1.350 +0.11%
Euro
1.055510
+0.000675 +0.06%
US Dollar
101.40
+0.07 +0.07%
Strong
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COFFEE (KC)
MarketContractOpenHighLowLastChangePctTime
KC.H17.EMar 2017 (E)150.10151.40149.55149.20-1.15-0.77%set 11:47
KC.K17.EMay 2017 (E)151.15153.30150.40150.90-0.95-0.63%set 13:29
KC.N17.EJul 2017 (E)153.40155.50152.65153.20-0.90-0.58%set 13:29
KC.U17.ESep 2017 (E)156.05157.70155.05155.45-0.95-0.61%set 13:29
KC.Z17.EDec 2017 (E)158.95160.75158.00158.50-1.00-0.63%set 13:29
KC.H18.EMar 2018 (E)162.00163.60161.40161.45-1.00-0.62%set 13:29
KC.K18.EMay 2018 (E)163.95165.25163.10163.20-0.90-0.55%set 13:01
KC.N18.EJul 2018 (E)165.35166.80164.60164.70-0.85-0.51%set 13:01
KC.U18.ESep 2018 (E)166.70168.40166.05166.15-0.80-0.48%set 13:01
KC.Z18.EDec 2018 (E)168.85170.15168.25168.25-0.75-0.44%set 11:26
KC.H19.EMar 2019 (E)171.60171.60171.60170.45-0.75-0.44%set 10:26
KC.K19.EMay 2019 (E)177.45177.45177.45171.90-0.75-0.43%set 13:33
KC.N19.EJul 2019 (E)177.95177.95177.95173.25-0.75-0.43%set 13:33
KC.U19.ESep 2019 (E)174.70174.70174.70174.70-0.75-0.43%set 13:33
KC.Z19.EDec 2019 (E)176.00176.00176.00176.00-0.75-0.42%set 13:33
KC.H17:H18.EMar 2017/Mar 2018 Spread-13.40-13.40-13.40-12.25-0.150.00%set 13:33
KC.H17:H19.EMar 2017/Mar 2019 Spread-21.25-21.25-21.25-21.25-0.400.00%set 13:33
KC.H17:K17.EMar 2017/May 2017 Spread-1.50-1.50-1.85-1.70-0.200.00%set 11:47
KC.H17:K18.EMar 2017/May 2018 Spread-6.35-6.35-6.35-14.00-0.250.00%set 13:33
KC.H17:K19.EMar 2017/May 2019 Spread-22.7-22.7-22.7-22.7-0.40.00%set 13:33
KC.H17:N17.EMar 2017/Jul 2017 Spread-4.20-4.20-4.20-4.00-0.250.00%set 13:33
KC.H17:N18.EMar 2017/Jul 2018 Spread-15.5-15.5-15.5-15.5-0.30.00%set 13:33
KC.H17:N19.EMar 2017/Jul 2019 Spread-24.05-24.05-24.05-24.05-0.400.00%set 13:33
KC.H17:U17.EMar 2017/Sep 2017 Spread-6.65-6.15-6.65-6.25-0.200.00%set 13:33
KC.H17:U18.EMar 2017/Sep 2018 Spread-12.70-12.60-12.70-16.95-0.350.00%set 13:33
KC.H17:U19.EMar 2017/Sep 2019 Spread-25.5-25.5-25.5-25.5-0.40.00%set 13:33
KC.H17:Z17.EMar 2017/Dec 2017 Spread-10.00-9.85-10.10-9.30-0.150.00%set 13:33
KC.H17:Z18.EMar 2017/Dec 2018 Spread-14.45-14.35-14.45-19.05-0.400.00%set 13:33
KC.H17:Z19.EMar 2017/Dec 2019 Spread-26.8-26.8-26.8-26.8-0.40.00%set 13:33
KC.K17:H18.EMay 2017/Mar 2018 Spread-10.50-10.50-10.55-10.55+0.050.00%set 13:29
KC.K17:H19.EMay 2017/Mar 2019 Spread-19.55-19.55-19.55-19.55-0.200.00%set 13:33
KC.K17:K18.EMay 2017/May 2018 Spread-5.00-5.00-5.00-12.30-0.050.00%set 13:33
KC.K17:K19.EMay 2017/May 2019 Spread-21.0-21.0-21.0-21.0-0.20.00%set 13:33
KC.K17:N17.EMay 2017/Jul 2017 Spread-2.25-2.20-2.30-2.30-0.050.00%set 13:26
KC.K17:N18.EMay 2017/Jul 2018 Spread-13.8-13.8-13.8-13.8-0.10.00%set 13:33
KC.K17:N19.EMay 2017/Jul 2019 Spread-22.35-22.35-22.35-22.35-0.200.00%set 13:33
KC.K17:U17.EMay 2017/Sep 2017 Spread-4.55-4.45-4.60-4.550.000.00%set 13:24
KC.K17:U18.EMay 2017/Sep 2018 Spread-15.25-15.25-15.25-15.25-0.150.00%set 13:33
KC.K17:U19.EMay 2017/Sep 2019 Spread-23.8-23.8-23.8-23.8-0.20.00%set 13:33
KC.K17:Z17.EMay 2017/Dec 2017 Spread-7.65-7.50-7.65-7.60+0.050.00%set 13:24
KC.K17:Z18.EMay 2017/Dec 2018 Spread-17.60-17.60-17.60-17.35-0.200.00%set 13:33
KC.K17:Z19.EMay 2017/Dec 2019 Spread-25.1-25.1-25.1-25.1-0.20.00%set 13:33
KC.N17:H18.EJul 2017/Mar 2018 Spread-8.30-8.30-8.40-8.25+0.100.00%set 13:33
KC.N17:H19.EJul 2017/Mar 2019 Spread-17.25-17.25-17.25-17.25-0.150.00%set 13:33
KC.N17:K18.EJul 2017/May 2018 Spread-10.3-10.3-10.3-10.00.00.00%set 13:33
KC.N17:K19.EJul 2017/May 2019 Spread-18.70-18.70-18.70-18.70-0.150.00%set 13:33
KC.N17:N18.EJul 2017/Jul 2018 Spread-10.35-10.35-10.35-11.50-0.050.00%set 13:33
KC.N17:N19.EJul 2017/Jul 2019 Spread-20.05-20.05-20.05-20.05-0.150.00%set 13:33
KC.N17:U17.EJul 2017/Sep 2017 Spread-2.25-2.20-2.30-2.25+0.050.00%set 13:29
KC.N17:U18.EJul 2017/Sep 2018 Spread-12.95-12.95-12.95-12.95-0.100.00%set 13:33
KC.N17:U19.EJul 2017/Sep 2019 Spread-21.50-21.50-21.50-21.50-0.150.00%set 13:33
KC.N17:Z17.EJul 2017/Dec 2017 Spread-5.35-5.30-5.35-5.30+0.100.00%set 13:12
KC.N17:Z18.EJul 2017/Dec 2018 Spread-15.05-15.05-15.05-15.05-0.150.00%set 13:33
KC.N17:Z19.EJul 2017/Dec 2019 Spread-22.80-22.80-22.80-22.80-0.150.00%set 13:33
KC.U17:H18.ESep 2017/Mar 2018 Spread-6.00-6.00-6.05-6.00+0.050.00%set 13:26
KC.U17:H19.ESep 2017/Mar 2019 Spread-15.0-15.0-15.0-15.0-0.20.00%set 13:33
KC.U17:K18.ESep 2017/May 2018 Spread-7.50-7.50-7.50-7.75-0.050.00%set 13:33
KC.U17:K19.ESep 2017/May 2019 Spread-16.45-16.45-16.45-16.45-0.200.00%set 13:33
KC.U17:N18.ESep 2017/Jul 2018 Spread-9.25-9.25-9.25-9.25-0.100.00%set 13:33
KC.U17:N19.ESep 2017/Jul 2019 Spread-17.8-17.8-17.8-17.8-0.20.00%set 13:33
KC.U17:U18.ESep 2017/Sep 2018 Spread-5.40-5.40-5.40-10.70-0.150.00%set 13:33
KC.U17:U19.ESep 2017/Sep 2019 Spread-19.25-19.25-19.25-19.25-0.200.00%set 13:33
KC.U17:Z17.ESep 2017/Dec 2017 Spread-3.05-3.05-3.10-3.05+0.050.00%set 13:29
KC.U17:Z18.ESep 2017/Dec 2018 Spread-12.8-12.8-12.8-12.8-0.20.00%set 13:33
KC.U17:Z19.ESep 2017/Dec 2019 Spread-20.55-20.55-20.55-20.55-0.200.00%set 13:33
KC.Z17:H18.EDec 2017/Mar 2018 Spread-3.00-2.95-3.00-2.950.000.00%set 13:29
KC.Z17:H19.EDec 2017/Mar 2019 Spread-11.95-11.95-11.95-11.95-0.250.00%set 13:33
KC.Z17:K18.EDec 2017/May 2018 Spread-4.75-4.75-4.75-4.70-0.100.00%set 13:33
KC.Z17:K19.EDec 2017/May 2019 Spread-13.40-13.40-13.40-13.40-0.250.00%set 13:33
KC.Z17:N18.EDec 2017/Jul 2018 Spread-6.05-6.05-6.05-6.20-0.150.00%set 13:33
KC.Z17:N19.EDec 2017/Jul 2019 Spread-14.75-14.75-14.75-14.75-0.250.00%set 13:33
KC.Z17:U18.EDec 2017/Sep 2018 Spread-7.65-7.65-7.65-7.65-0.200.00%set 13:33
KC.Z17:U19.EDec 2017/Sep 2019 Spread-16.20-16.20-16.20-16.20-0.250.00%set 13:33
KC.Z17:Z18.EDec 2017/Dec 2018 Spread-9.85-9.85-9.85-9.75-0.250.00%set 13:33
KC.Z17:Z19.EDec 2017/Dec 2019 Spread-17.50-17.50-17.50-17.50-0.250.00%set 13:33
KC.H18:H19.EMar 2018/Mar 2019 Spread-9.00-9.00-9.00-9.00-0.250.00%set 13:33
KC.H18:K18.EMar 2018/May 2018 Spread-1.65-1.65-1.75-1.75-0.100.00%set 13:01
KC.H18:K19.EMar 2018/May 2019 Spread-10.45-10.45-10.45-10.45-0.250.00%set 13:33
KC.H18:N18.EMar 2018/Jul 2018 Spread-3.30-3.30-3.30-3.25-0.150.00%set 13:33
KC.H18:N19.EMar 2018/Jul 2019 Spread-11.80-11.80-11.80-11.80-0.250.00%set 13:33
KC.H18:U18.EMar 2018/Sep 2018 Spread-4.75-4.75-4.75-4.70-0.200.00%set 13:33
KC.H18:U19.EMar 2018/Sep 2019 Spread-13.25-13.25-13.25-13.25-0.250.00%set 13:33
KC.H18:Z18.EMar 2018/Dec 2018 Spread-3.00-3.00-3.00-6.80-0.250.00%set 13:33
KC.H18:Z19.EMar 2018/Dec 2019 Spread-14.55-14.55-14.55-14.55-0.250.00%set 13:33
KC.K18:H19.EMay 2018/Mar 2019 Spread-7.25-7.25-7.25-7.25-0.150.00%set 13:33
KC.K18:K19.EMay 2018/May 2019 Spread-8.70-8.70-8.70-8.70-0.150.00%set 13:33
KC.K18:N18.EMay 2018/Jul 2018 Spread-1.40-1.40-1.60-1.50-0.050.00%set 13:01
KC.K18:N19.EMay 2018/Jul 2019 Spread-10.05-10.05-10.05-10.05-0.150.00%set 13:33
KC.K18:U18.EMay 2018/Sep 2018 Spread-3.05-3.05-3.05-2.95-0.100.00%set 13:33
KC.K18:U19.EMay 2018/Sep 2019 Spread-11.50-11.50-11.50-11.50-0.150.00%set 13:33
KC.K18:Z18.EMay 2018/Dec 2018 Spread-5.05-5.05-5.05-5.05-0.150.00%set 13:33
KC.K18:Z19.EMay 2018/Dec 2019 Spread-12.80-12.80-12.80-12.80-0.150.00%set 13:33
KC.N18:H19.EJul 2018/Mar 2019 Spread-5.75-5.75-5.75-5.75-0.100.00%set 13:33
KC.N18:K19.EJul 2018/May 2019 Spread-7.2-7.2-7.2-7.2-0.10.00%set 13:33
KC.N18:N19.EJul 2018/Jul 2019 Spread-8.55-8.55-8.55-8.55-0.100.00%set 13:33
KC.N18:U18.EJul 2018/Sep 2018 Spread-1.35-1.35-1.60-1.45-0.050.00%set 13:01
KC.N18:U19.EJul 2018/Sep 2019 Spread-10.0-10.0-10.0-10.0-0.10.00%set 13:33
KC.N18:Z18.EJul 2018/Dec 2018 Spread-3.55-3.55-3.55-3.55-0.100.00%set 13:33
KC.N18:Z19.EJul 2018/Dec 2019 Spread-11.3-11.3-11.3-11.3-0.10.00%set 13:33
KC.U18:H19.ESep 2018/Mar 2019 Spread-4.40-4.40-4.40-4.30-0.050.00%set 13:33
KC.U18:K19.ESep 2018/May 2019 Spread-3.25-3.25-3.25-5.75-0.050.00%set 13:33
KC.U18:N19.ESep 2018/Jul 2019 Spread-7.10-7.10-7.10-7.10-0.050.00%set 13:33
KC.U18:U19.ESep 2018/Sep 2019 Spread-8.55-8.55-8.55-8.55-0.050.00%set 13:33
KC.U18:Z18.ESep 2018/Dec 2018 Spread-2.15-2.00-2.15-2.10-0.050.00%set 13:01
KC.U18:Z19.ESep 2018/Dec 2019 Spread-9.85-9.85-9.85-9.85-0.050.00%set 13:33
KC.Z18:H19.EDec 2018/Mar 2019 Spread-1.15-1.15-1.15-2.200.000.00%set 13:33
KC.Z18:K19.EDec 2018/May 2019 Spread-3.65-3.65-3.65-3.650.000.00%set 13:33
KC.Z18:N19.EDec 2018/Jul 2019 Spread-5-5-5-500.00%set 13:33
KC.Z18:U19.EDec 2018/Sep 2019 Spread-6.45-6.45-6.45-6.450.000.00%set 13:33
KC.Z18:Z19.EDec 2018/Dec 2019 Spread-7.75-7.75-7.75-7.750.000.00%set 13:33
KC.H19:K19.EMar 2019/May 2019 Spread-0.45-0.45-0.45-1.450.000.00%set 13:33
KC.H19:N19.EMar 2019/Jul 2019 Spread-2.8-2.8-2.8-2.80.00.00%set 13:33
KC.H19:U19.EMar 2019/Sep 2019 Spread-4.25-4.25-4.25-4.250.000.00%set 13:33
KC.H19:Z19.EMar 2019/Dec 2019 Spread-5.55-5.55-5.55-5.550.000.00%set 13:33
KC.K19:N19.EMay 2019/Jul 2019 Spread-0.95-0.95-0.95-1.350.000.00%set 13:33
KC.K19:U19.EMay 2019/Sep 2019 Spread-2.8-2.8-2.8-2.80.00.00%set 13:33
KC.K19:Z19.EMay 2019/Dec 2019 Spread-4.1-4.1-4.1-4.10.00.00%set 13:33
KC.N19:U19.EJul 2019/Sep 2019 Spread-1.45-1.45-1.45-1.450.000.00%set 13:33
KC.N19:Z19.EJul 2019/Dec 2019 Spread-2.75-2.75-2.75-2.750.000.00%set 13:33
KC.U19:Z19.ESep 2019/Dec 2019 Spread-1.3-1.3-1.3-1.30.00.00%set 13:33
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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