S&P 500
2599.03
+16.89 +0.65%
Dow Indu
23590.83
+160.50 +0.69%
Nasdaq
6861.76
+71.05 +1.05%
Crude Oil
56.97
+0.55 +0.98%
Gold
1280.330
+0.325 +0.03%
Euro
1.174100
+0.000365 +0.03%
US Dollar
93.994
-0.063 -0.07%
Strong
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COFFEE (KC)
MarketContractOpenHighLowLastChangePctTime
KC.Z17.EDec 2017 (E)123.15124.75122.55123.85+0.95+0.77%set 10:39
KC.H18.EMar 2018 (E)126.10128.35125.35126.65+0.90+0.71%set 13:29
KC.K18.EMay 2018 (E)128.50130.60127.65128.90+0.90+0.70%set 13:24
KC.N18.EJul 2018 (E)130.75132.85130.00131.25+0.85+0.65%set 13:24
KC.U18.ESep 2018 (E)133.00135.20132.30133.55+0.90+0.68%set 13:24
KC.Z18.EDec 2018 (E)136.55138.50135.85136.95+0.90+0.66%set 12:59
KC.H19.EMar 2019 (E)139.80141.30139.65140.20+0.90+0.65%set 10:04
KC.K19.EMay 2019 (E)147.00147.00145.00142.20+0.85+0.60%set 13:48
KC.N19.EJul 2019 (E)148.85148.85146.80144.10+0.80+0.56%set 13:48
KC.U19.ESep 2019 (E)150.70150.70148.60146.00+0.75+0.52%set 13:48
KC.Z19.EDec 2019 (E)152.85153.50151.35148.80+0.80+0.53%set 13:48
KC.H20.EMar 2020 (E)154.70154.70154.70151.55+0.80+0.53%set 13:48
KC.K20.EMay 2020 (E)153.20153.20153.20153.20+0.85+0.56%set 13:48
KC.N20.EJul 2020 (E)154.95154.95154.95154.95+0.85+0.55%set 13:48
KC.U20.ESep 2020 (E)156.20156.20156.20156.20+0.85+0.55%set 13:48
KC.Z17:H18.EDec 2017/Mar 2018 Spread-2.80-2.40-3.00-2.80+0.050.00%set 12:31
KC.Z17:H19.EDec 2017/Mar 2019 Spread-17.25-17.25-17.25-16.35+0.050.00%set 13:48
KC.Z17:H20.EDec 2017/Mar 2020 Spread-27.70-27.70-27.70-27.70+0.150.00%set 13:48
KC.Z17:K18.EDec 2017/May 2018 Spread-5.75-5.65-5.85-5.05+0.050.00%set 13:48
KC.Z17:K19.EDec 2017/May 2019 Spread-18.90-18.75-18.95-18.35+0.100.00%set 13:48
KC.Z17:K20.EDec 2017/May 2020 Spread-29.35-29.35-29.35-29.35+0.100.00%set 13:48
KC.Z17:N18.EDec 2017/Jul 2018 Spread-8.10-8.10-8.35-7.40+0.100.00%set 13:48
KC.Z17:N19.EDec 2017/Jul 2019 Spread-20.25-20.25-20.25-20.25+0.150.00%set 13:48
KC.Z17:N20.EDec 2017/Jul 2020 Spread-31.1-31.1-31.1-31.1+0.10.00%set 13:48
KC.Z17:U18.EDec 2017/Sep 2018 Spread-10.30-10.30-10.50-9.70+0.050.00%set 13:48
KC.Z17:U19.EDec 2017/Sep 2019 Spread-22.15-22.15-22.15-22.15+0.200.00%set 13:48
KC.Z17:U20.EDec 2017/Sep 2020 Spread-32.35-32.35-32.35-32.35+0.100.00%set 13:48
KC.Z17:Z18.EDec 2017/Dec 2018 Spread-13.45-13.45-13.45-13.10+0.050.00%set 13:48
KC.Z17:Z19.EDec 2017/Dec 2019 Spread-25.65-25.65-25.65-24.95+0.150.00%set 13:48
KC.H18:H19.EMar 2018/Mar 2019 Spread-13.50-13.50-13.50-13.550.000.00%set 13:48
KC.H18:H20.EMar 2018/Mar 2020 Spread-24.9-24.9-24.9-24.9+0.10.00%set 13:48
KC.H18:K18.EMar 2018/May 2018 Spread-2.25-2.25-2.30-2.250.000.00%set 13:24
KC.H18:K19.EMar 2018/May 2019 Spread-15.55-15.55-15.55-15.55+0.050.00%set 13:48
KC.H18:K20.EMar 2018/May 2020 Spread-26.55-26.55-26.55-26.55+0.050.00%set 13:48
KC.H18:N18.EMar 2018/Jul 2018 Spread-4.65-4.65-4.65-4.60+0.050.00%set 13:20
KC.H18:N19.EMar 2018/Jul 2019 Spread-17.45-17.45-17.45-17.45+0.100.00%set 13:48
KC.H18:N20.EMar 2018/Jul 2020 Spread-28.30-28.30-28.30-28.30+0.050.00%set 13:48
KC.H18:U18.EMar 2018/Sep 2018 Spread-6.90-6.90-6.95-6.900.000.00%set 13:24
KC.H18:U19.EMar 2018/Sep 2019 Spread-19.35-19.35-19.35-19.35+0.150.00%set 13:48
KC.H18:U20.EMar 2018/Sep 2020 Spread-29.55-29.55-29.55-29.55+0.050.00%set 13:48
KC.H18:Z18.EMar 2018/Dec 2018 Spread-10.30-10.30-10.35-10.300.000.00%set 12:59
KC.H18:Z19.EMar 2018/Dec 2019 Spread-22.15-22.15-22.15-22.15+0.100.00%set 13:48
KC.K18:H19.EMay 2018/Mar 2019 Spread-11.3-11.3-11.3-11.30.00.00%set 05:56
KC.K18:H20.EMay 2018/Mar 2020 Spread-22.65-22.65-22.65-22.65+0.100.00%set 13:48
KC.K18:K19.EMay 2018/May 2019 Spread-10.50-10.50-10.50-13.30+0.050.00%set 13:48
KC.K18:K20.EMay 2018/May 2020 Spread-24.30-24.30-24.30-24.30+0.050.00%set 13:48
KC.K18:N18.EMay 2018/Jul 2018 Spread-2.35-2.35-2.35-2.35+0.050.00%set 13:24
KC.K18:N19.EMay 2018/Jul 2019 Spread-15.2-15.2-15.2-15.2+0.10.00%set 13:48
KC.K18:N20.EMay 2018/Jul 2020 Spread-26.05-26.05-26.05-26.05+0.050.00%set 13:48
KC.K18:U18.EMay 2018/Sep 2018 Spread-4.65-4.65-4.65-4.650.000.00%set 13:07
KC.K18:U19.EMay 2018/Sep 2019 Spread-17.10-17.10-17.10-17.10+0.150.00%set 13:48
KC.K18:U20.EMay 2018/Sep 2020 Spread-27.30-27.30-27.30-27.30+0.050.00%set 13:48
KC.K18:Z18.EMay 2018/Dec 2018 Spread-8.05-8.05-8.05-8.050.000.00%set 12:59
KC.K18:Z19.EMay 2018/Dec 2019 Spread-19.9-19.9-19.9-19.9+0.10.00%set 13:48
KC.N18:H19.EJul 2018/Mar 2019 Spread-8.45-8.45-8.45-8.95-0.050.00%set 13:48
KC.N18:H20.EJul 2018/Mar 2020 Spread-20.30-20.30-20.30-20.30+0.050.00%set 13:48
KC.N18:K19.EJul 2018/May 2019 Spread-10.95-10.95-10.95-10.950.000.00%set 13:48
KC.N18:K20.EJul 2018/May 2020 Spread-21.95-21.95-21.95-21.950.000.00%set 13:48
KC.N18:N19.EJul 2018/Jul 2019 Spread-12.85-12.85-12.85-12.85+0.050.00%set 13:48
KC.N18:N20.EJul 2018/Jul 2020 Spread-23.7-23.7-23.7-23.70.00.00%set 13:48
KC.N18:U18.EJul 2018/Sep 2018 Spread-2.30-2.30-2.30-2.30-0.050.00%set 13:07
KC.N18:U19.EJul 2018/Sep 2019 Spread-14.75-14.75-14.75-14.75+0.100.00%set 13:48
KC.N18:U20.EJul 2018/Sep 2020 Spread-24.95-24.95-24.95-24.950.000.00%set 13:48
KC.N18:Z18.EJul 2018/Dec 2018 Spread-5.65-5.65-5.65-5.70-0.050.00%set 10:55
KC.N18:Z19.EJul 2018/Dec 2019 Spread-17.55-17.55-17.55-17.55+0.050.00%set 13:48
KC.U18:H19.ESep 2018/Mar 2019 Spread-6.65-6.60-6.65-6.650.000.00%set 13:48
KC.U18:H20.ESep 2018/Mar 2020 Spread-18.0-18.0-18.0-18.0+0.10.00%set 13:48
KC.U18:K19.ESep 2018/May 2019 Spread-8.75-8.75-8.75-8.65+0.050.00%set 13:48
KC.U18:K20.ESep 2018/May 2020 Spread-19.65-19.65-19.65-19.65+0.050.00%set 13:48
KC.U18:N19.ESep 2018/Jul 2019 Spread-10.55-10.55-10.55-10.55+0.100.00%set 13:48
KC.U18:N20.ESep 2018/Jul 2020 Spread-21.40-21.40-21.40-21.40+0.050.00%set 13:48
KC.U18:U19.ESep 2018/Sep 2019 Spread-7.75-7.75-7.75-12.45+0.150.00%set 13:48
KC.U18:U20.ESep 2018/Sep 2020 Spread-22.65-22.65-22.65-22.65+0.050.00%set 13:48
KC.U18:Z18.ESep 2018/Dec 2018 Spread-3.40-3.35-3.40-3.400.000.00%set 13:48
KC.U18:Z19.ESep 2018/Dec 2019 Spread-15.25-15.25-15.25-15.25+0.100.00%set 13:48
KC.Z18:H19.EDec 2018/Mar 2019 Spread-3.25-3.25-3.25-3.250.000.00%set 10:04
KC.Z18:H20.EDec 2018/Mar 2020 Spread-14.6-14.6-14.6-14.6+0.10.00%set 13:48
KC.Z18:K19.EDec 2018/May 2019 Spread-5.25-5.25-5.25-5.25+0.050.00%set 13:48
KC.Z18:K20.EDec 2018/May 2020 Spread-16.25-16.25-16.25-16.25+0.050.00%set 13:48
KC.Z18:N19.EDec 2018/Jul 2019 Spread-7.15-7.15-7.15-7.15+0.100.00%set 13:48
KC.Z18:N20.EDec 2018/Jul 2020 Spread-18.00-18.00-18.00-18.00+0.050.00%set 13:48
KC.Z18:U19.EDec 2018/Sep 2019 Spread-9.05-9.05-9.05-9.05+0.150.00%set 13:48
KC.Z18:U20.EDec 2018/Sep 2020 Spread-19.25-19.25-19.25-19.25+0.050.00%set 13:48
KC.Z18:Z19.EDec 2018/Dec 2019 Spread-11.75-11.55-11.75-11.85+0.100.00%set 13:48
KC.H19:H20.EMar 2019/Mar 2020 Spread-11.25-11.25-11.25-11.35+0.100.00%set 13:48
KC.H19:K19.EMar 2019/May 2019 Spread-2.00-2.00-2.00-2.00+0.050.00%set 13:48
KC.H19:K20.EMar 2019/May 2020 Spread-13.00-13.00-13.00-13.00+0.050.00%set 13:48
KC.H19:N19.EMar 2019/Jul 2019 Spread-3.9-3.9-3.9-3.9+0.10.00%set 13:48
KC.H19:N20.EMar 2019/Jul 2020 Spread-14.75-14.75-14.75-14.75+0.050.00%set 13:48
KC.H19:U19.EMar 2019/Sep 2019 Spread-5.85-5.85-5.85-5.80+0.150.00%set 13:48
KC.H19:U20.EMar 2019/Sep 2020 Spread-16.00-16.00-16.00-16.00+0.050.00%set 13:48
KC.H19:Z19.EMar 2019/Dec 2019 Spread-8.55-8.55-8.55-8.60+0.100.00%set 13:48
KC.K19:H20.EMay 2019/Mar 2020 Spread-4.50-4.50-4.50-9.35+0.050.00%set 13:48
KC.K19:K20.EMay 2019/May 2020 Spread-11-11-11-1100.00%set 13:48
KC.K19:N19.EMay 2019/Jul 2019 Spread-1.90-1.90-1.90-1.90+0.050.00%set 13:48
KC.K19:N20.EMay 2019/Jul 2020 Spread-12.75-12.75-12.75-12.750.000.00%set 13:48
KC.K19:U19.EMay 2019/Sep 2019 Spread-3.95-3.95-3.95-3.80+0.100.00%set 13:48
KC.K19:U20.EMay 2019/Sep 2020 Spread-14-14-14-1400.00%set 13:48
KC.K19:Z19.EMay 2019/Dec 2019 Spread-6.60-6.60-6.60-6.60+0.050.00%set 13:48
KC.N19:H20.EJul 2019/Mar 2020 Spread-7.45-7.45-7.45-7.450.000.00%set 13:48
KC.N19:K20.EJul 2019/May 2020 Spread-9.10-9.10-9.10-9.10-0.050.00%set 13:48
KC.N19:N20.EJul 2019/Jul 2020 Spread-10.85-10.85-10.85-10.85-0.050.00%set 13:48
KC.N19:U19.EJul 2019/Sep 2019 Spread-1.85-1.80-1.85-1.90+0.050.00%set 13:48
KC.N19:U20.EJul 2019/Sep 2020 Spread-12.10-12.10-12.10-12.10-0.050.00%set 13:48
KC.N19:Z19.EJul 2019/Dec 2019 Spread-4.75-4.75-4.75-4.700.000.00%set 13:48
KC.U19:H20.ESep 2019/Mar 2020 Spread-5.30-5.30-5.30-5.55-0.050.00%set 13:48
KC.U19:K20.ESep 2019/May 2020 Spread-7.2-7.2-7.2-7.2-0.10.00%set 13:48
KC.U19:N20.ESep 2019/Jul 2020 Spread-8.95-8.95-8.95-8.95-0.100.00%set 13:48
KC.U19:U20.ESep 2019/Sep 2020 Spread-10.2-10.2-10.2-10.2-0.10.00%set 13:48
KC.U19:Z19.ESep 2019/Dec 2019 Spread-2.80-2.75-2.80-2.80-0.050.00%set 13:48
KC.Z19:H20.EDec 2019/Mar 2020 Spread-2.65-2.65-2.65-2.750.000.00%set 13:48
KC.Z19:K20.EDec 2019/May 2020 Spread-4.40-4.40-4.40-4.40-0.050.00%set 13:48
KC.Z19:N20.EDec 2019/Jul 2020 Spread-6.15-6.15-6.15-6.15-0.050.00%set 13:48
KC.Z19:U20.EDec 2019/Sep 2020 Spread-7.40-7.40-7.40-7.40-0.050.00%set 13:48
KC.H20:K20.EMar 2020/May 2020 Spread-1.65-1.65-1.65-1.65-0.050.00%set 13:48
KC.H20:N20.EMar 2020/Jul 2020 Spread-3.40-3.40-3.40-3.40-0.050.00%set 13:48
KC.H20:U20.EMar 2020/Sep 2020 Spread-4.65-4.65-4.65-4.65-0.050.00%set 13:48
KC.K20:N20.EMay 2020/Jul 2020 Spread-1.75-1.75-1.75-1.750.000.00%set 13:48
KC.K20:U20.EMay 2020/Sep 2020 Spread-3-3-3-300.00%set 13:48
KC.N20:U20.EJul 2020/Sep 2020 Spread-1.25-1.25-1.25-1.250.000.00%set 13:48
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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