S&P 500
2397.53
+8.92 +0.37%
Dow Indu
21067.70
+71.58 +0.34%
Nasdaq
6038.19
+12.70 +0.21%
Crude Oil
49.93
+0.37 +0.75%
Gold
1262.61
-1.95 -0.15%
Euro
1.088645
-0.004900 -0.45%
US Dollar
99.186
+0.351 +0.36%
Strong
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COFFEE (KC)
MarketContractOpenHighLowLastChangePctTime
KC.K17.EMay 2017 (E)130.70130.70129.25129.25-0.65-0.50%09:57
KC.N17.EJul 2017 (E)133.00133.65131.05131.35-1.05-0.79%11:30
KC.U17.ESep 2017 (E)135.25136.00133.50133.75-1.05-0.78%11:30
KC.Z17.EDec 2017 (E)138.80139.60137.05137.50-0.85-0.62%11:26
KC.H18.EMar 2018 (E)142.50143.00140.50140.85-0.90-0.64%11:27
KC.K18.EMay 2018 (E)144.60145.15142.75142.75-1.20-0.83%11:23
KC.N18.EJul 2018 (E)146.90147.25145.85145.85-0.15-0.10%09:06
KC.U18.ESep 2018 (E)149.2149.3147.8147.8-0.2-0.14%09:06
KC.Z18.EDec 2018 (E)149.50150.40149.50150.35+0.45+0.30%set 13:37
KC.H19.EMar 2019 (E)162.15162.60162.15152.65+0.50+0.33%set 13:37
KC.K19.EMay 2019 (E)163.15163.40163.15153.70+0.50+0.33%set 13:37
KC.N19.EJul 2019 (E)163.85164.10163.85154.75+0.50+0.32%set 13:37
KC.U19.ESep 2019 (E)163.90164.25163.90155.80+0.55+0.35%set 13:37
KC.Z19.EDec 2019 (E)165.70165.70165.25157.05+0.60+0.38%set 13:37
KC.H20.EMar 2020 (E)158.05158.05158.05158.05+0.60+0.38%set 13:37
KC.K17:H18.EMay 2017/Mar 2018 Spread-11.45-11.45-11.75-11.85-0.050.00%set 13:37
KC.K17:H19.EMay 2017/Mar 2019 Spread-22.75-22.75-22.75-22.75-0.100.00%set 13:37
KC.K17:H20.EMay 2017/Mar 2020 Spread-28.15-28.15-28.15-28.15-0.200.00%set 13:37
KC.K17:K18.EMay 2017/May 2018 Spread-13.25-13.25-13.25-14.05-0.050.00%set 13:37
KC.K17:K19.EMay 2017/May 2019 Spread-23.8-23.8-23.8-23.8-0.10.00%set 13:37
KC.K17:N17.EMay 2017/Jul 2017 Spread-2.30-2.25-2.85-2.25+0.250.00%11:14
KC.K17:N18.EMay 2017/Jul 2018 Spread-16.10-16.10-16.10-16.10-0.050.00%set 13:37
KC.K17:N19.EMay 2017/Jul 2019 Spread-24.85-24.85-24.85-24.85-0.100.00%set 13:37
KC.K17:U17.EMay 2017/Sep 2017 Spread-5.00-4.90-5.30-4.90-0.150.00%set 13:37
KC.K17:U18.EMay 2017/Sep 2018 Spread-17.00-17.00-17.10-18.10-0.050.00%set 13:37
KC.K17:U19.EMay 2017/Sep 2019 Spread-25.90-25.90-25.90-25.90-0.150.00%set 13:37
KC.K17:Z17.EMay 2017/Dec 2017 Spread-8.35-8.35-8.60-8.45-0.100.00%set 13:37
KC.K17:Z18.EMay 2017/Dec 2018 Spread-17.60-17.60-17.60-20.45-0.050.00%set 13:37
KC.K17:Z19.EMay 2017/Dec 2019 Spread-27.15-27.15-27.15-27.15-0.200.00%set 13:37
KC.N17:H18.EJul 2017/Mar 2018 Spread-9.30-9.30-9.40-9.30+0.050.00%11:27
KC.N17:H19.EJul 2017/Mar 2019 Spread-20.25-20.25-20.25-20.250.000.00%set 13:37
KC.N17:H20.EJul 2017/Mar 2020 Spread-25.65-25.65-25.65-25.65-0.100.00%set 13:37
KC.N17:K18.EJul 2017/May 2018 Spread-11.50-11.50-11.50-11.50+0.050.00%06:03
KC.N17:K19.EJul 2017/May 2019 Spread-21.3-21.3-21.3-21.30.00.00%set 13:37
KC.N17:N18.EJul 2017/Jul 2018 Spread-13.60-13.60-13.65-13.60+0.050.00%set 13:37
KC.N17:N19.EJul 2017/Jul 2019 Spread-22.35-22.35-22.35-22.350.000.00%set 13:37
KC.N17:U17.EJul 2017/Sep 2017 Spread-2.35-2.35-2.45-2.35+0.050.00%11:21
KC.N17:U18.EJul 2017/Sep 2018 Spread-14.60-14.60-14.60-15.60+0.050.00%set 13:37
KC.N17:U19.EJul 2017/Sep 2019 Spread-23.40-23.40-23.40-23.40-0.050.00%set 13:37
KC.N17:Z17.EJul 2017/Dec 2017 Spread-5.95-5.90-5.95-5.950.000.00%11:00
KC.N17:Z18.EJul 2017/Dec 2018 Spread-17.95-17.95-17.95-17.95+0.050.00%set 13:37
KC.N17:Z19.EJul 2017/Dec 2019 Spread-24.65-24.65-24.65-24.65-0.100.00%set 13:37
KC.U17:H18.ESep 2017/Mar 2018 Spread-6.95-6.90-7.00-6.90+0.050.00%11:27
KC.U17:H19.ESep 2017/Mar 2019 Spread-17.85-17.85-17.85-17.85+0.050.00%set 13:37
KC.U17:H20.ESep 2017/Mar 2020 Spread-23.25-23.25-23.25-23.25-0.050.00%set 13:37
KC.U17:K18.ESep 2017/May 2018 Spread-9.15-9.10-9.20-9.10+0.050.00%11:23
KC.U17:K19.ESep 2017/May 2019 Spread-18.90-18.90-18.90-18.90+0.050.00%set 13:37
KC.U17:N18.ESep 2017/Jul 2018 Spread-11.2-11.2-11.2-11.2+0.10.00%set 13:37
KC.U17:N19.ESep 2017/Jul 2019 Spread-19.95-19.95-19.95-19.95+0.050.00%set 13:37
KC.U17:U18.ESep 2017/Sep 2018 Spread-12.6-12.6-12.8-13.2+0.10.00%set 13:37
KC.U17:U19.ESep 2017/Sep 2019 Spread-21-21-21-2100.00%set 13:37
KC.U17:Z17.ESep 2017/Dec 2017 Spread-3.55-3.50-3.60-3.550.000.00%11:26
KC.U17:Z18.ESep 2017/Dec 2018 Spread-15.55-15.55-15.55-15.55+0.100.00%set 13:37
KC.U17:Z19.ESep 2017/Dec 2019 Spread-22.25-22.25-22.25-22.25-0.050.00%set 13:37
KC.Z17:H18.EDec 2017/Mar 2018 Spread-3.40-3.40-3.45-3.400.000.00%10:26
KC.Z17:H19.EDec 2017/Mar 2019 Spread-14.3-14.3-14.3-14.30.00.00%set 13:37
KC.Z17:H20.EDec 2017/Mar 2020 Spread-19.7-19.7-19.7-19.7-0.10.00%set 13:37
KC.Z17:K18.EDec 2017/May 2018 Spread-5.55-5.55-5.60-5.600.000.00%08:35
KC.Z17:K19.EDec 2017/May 2019 Spread-15.35-15.35-15.35-15.350.000.00%set 13:37
KC.Z17:N18.EDec 2017/Jul 2018 Spread-7.15-7.15-7.15-7.65+0.050.00%set 13:37
KC.Z17:N19.EDec 2017/Jul 2019 Spread-16.4-16.4-16.4-16.40.00.00%set 13:37
KC.Z17:U18.EDec 2017/Sep 2018 Spread-7.90-7.90-7.90-9.65+0.050.00%set 13:37
KC.Z17:U19.EDec 2017/Sep 2019 Spread-17.45-17.45-17.45-17.45-0.050.00%set 13:37
KC.Z17:Z18.EDec 2017/Dec 2018 Spread-12.10-12.00-12.10-12.00+0.050.00%set 13:37
KC.Z17:Z19.EDec 2017/Dec 2019 Spread-18.7-18.7-18.7-18.7-0.10.00%set 13:37
KC.H18:H19.EMar 2018/Mar 2019 Spread-10.90-10.90-10.90-10.90-0.050.00%set 13:37
KC.H18:H20.EMar 2018/Mar 2020 Spread-16.30-16.30-16.30-16.30-0.150.00%set 13:37
KC.H18:K18.EMar 2018/May 2018 Spread-2.15-2.15-2.20-2.200.000.00%11:23
KC.H18:K19.EMar 2018/May 2019 Spread-11.95-11.95-11.95-11.95-0.050.00%set 13:37
KC.H18:N18.EMar 2018/Jul 2018 Spread-4.30-4.30-4.30-4.250.000.00%set 13:37
KC.H18:N19.EMar 2018/Jul 2019 Spread-13.00-13.00-13.00-13.00-0.050.00%set 13:37
KC.H18:U18.EMar 2018/Sep 2018 Spread-6.20-6.20-6.20-6.20+0.050.00%07:23
KC.H18:U19.EMar 2018/Sep 2019 Spread-14.05-14.05-14.05-14.05-0.100.00%set 13:37
KC.H18:Z18.EMar 2018/Dec 2018 Spread-8.6-8.6-8.6-8.60.00.00%set 13:37
KC.H18:Z19.EMar 2018/Dec 2019 Spread-15.30-15.30-15.30-15.30-0.150.00%set 13:37
KC.K18:H19.EMay 2018/Mar 2019 Spread-8.70-8.70-8.70-8.70-0.050.00%set 13:37
KC.K18:H20.EMay 2018/Mar 2020 Spread-14.10-14.10-14.10-14.10-0.150.00%set 13:37
KC.K18:K19.EMay 2018/May 2019 Spread-9.75-9.75-9.75-9.75-0.050.00%set 13:37
KC.K18:N18.EMay 2018/Jul 2018 Spread-2.05-2.05-2.10-2.050.000.00%09:06
KC.K18:N19.EMay 2018/Jul 2019 Spread-10.80-10.80-10.80-10.80-0.050.00%set 13:37
KC.K18:U18.EMay 2018/Sep 2018 Spread-3.50-3.50-3.50-4.050.000.00%set 13:37
KC.K18:U19.EMay 2018/Sep 2019 Spread-11.85-11.85-11.85-11.85-0.100.00%set 13:37
KC.K18:Z18.EMay 2018/Dec 2018 Spread-5.5-5.5-5.5-6.40.00.00%set 13:37
KC.K18:Z19.EMay 2018/Dec 2019 Spread-13.10-13.10-13.10-13.10-0.150.00%set 13:37
KC.N18:H19.EJul 2018/Mar 2019 Spread-6.65-6.65-6.65-6.65-0.050.00%set 13:37
KC.N18:H20.EJul 2018/Mar 2020 Spread-12.05-12.05-12.05-12.05-0.150.00%set 13:37
KC.N18:K19.EJul 2018/May 2019 Spread-7.70-7.70-7.70-7.70-0.050.00%set 13:37
KC.N18:N19.EJul 2018/Jul 2019 Spread-8.75-8.75-8.75-8.75-0.050.00%set 13:37
KC.N18:U18.EJul 2018/Sep 2018 Spread-2.05-1.95-2.05-1.95+0.050.00%11:22
KC.N18:U19.EJul 2018/Sep 2019 Spread-9.8-9.8-9.8-9.8-0.10.00%set 13:37
KC.N18:Z18.EJul 2018/Dec 2018 Spread-4.35-4.35-4.35-4.350.000.00%set 13:37
KC.N18:Z19.EJul 2018/Dec 2019 Spread-11.05-11.05-11.05-11.05-0.150.00%set 13:37
KC.U18:H19.ESep 2018/Mar 2019 Spread-4.40-4.40-4.40-4.65-0.050.00%set 13:37
KC.U18:H20.ESep 2018/Mar 2020 Spread-10.05-10.05-10.05-10.05-0.150.00%set 13:37
KC.U18:K19.ESep 2018/May 2019 Spread-3.25-3.25-3.25-5.70-0.050.00%set 13:37
KC.U18:N19.ESep 2018/Jul 2019 Spread-6.75-6.75-6.75-6.75-0.050.00%set 13:37
KC.U18:U19.ESep 2018/Sep 2019 Spread-7.8-7.8-7.8-7.8-0.10.00%set 13:37
KC.U18:Z18.ESep 2018/Dec 2018 Spread-2.40-2.40-2.45-2.45-0.100.00%set 11:22
KC.U18:Z19.ESep 2018/Dec 2019 Spread-9.05-9.05-9.05-9.05-0.150.00%set 13:37
KC.Z18:H19.EDec 2018/Mar 2019 Spread-2.10-2.05-2.10-2.30-0.050.00%set 13:37
KC.Z18:H20.EDec 2018/Mar 2020 Spread-7.70-7.70-7.70-7.70-0.150.00%set 13:37
KC.Z18:K19.EDec 2018/May 2019 Spread-3.35-3.35-3.35-3.35-0.050.00%set 13:37
KC.Z18:N19.EDec 2018/Jul 2019 Spread-4.40-4.40-4.40-4.40-0.050.00%set 13:37
KC.Z18:U19.EDec 2018/Sep 2019 Spread-5.45-5.45-5.45-5.45-0.100.00%set 13:37
KC.Z18:Z19.EDec 2018/Dec 2019 Spread-6.25-6.25-6.25-6.70-0.150.00%set 13:37
KC.H19:H20.EMar 2019/Mar 2020 Spread-5.4-5.4-5.4-5.4-0.10.00%set 13:37
KC.H19:K19.EMar 2019/May 2019 Spread-0.80-0.80-0.80-1.050.000.00%set 13:37
KC.H19:N19.EMar 2019/Jul 2019 Spread-2.1-2.1-2.1-2.10.00.00%set 13:37
KC.H19:U19.EMar 2019/Sep 2019 Spread-1.75-1.75-1.75-3.15-0.050.00%set 13:37
KC.H19:Z19.EMar 2019/Dec 2019 Spread-4.4-4.4-4.4-4.4-0.10.00%set 13:37
KC.K19:H20.EMay 2019/Mar 2020 Spread-4.35-4.35-4.35-4.35-0.100.00%set 13:37
KC.K19:N19.EMay 2019/Jul 2019 Spread-0.85-0.85-0.95-1.050.000.00%set 13:37
KC.K19:U19.EMay 2019/Sep 2019 Spread-2.10-2.10-2.10-2.10-0.050.00%set 13:37
KC.K19:Z19.EMay 2019/Dec 2019 Spread-3.35-3.35-3.35-3.35-0.100.00%set 13:37
KC.N19:H20.EJul 2019/Mar 2020 Spread-3.3-3.3-3.3-3.3-0.10.00%set 13:37
KC.N19:U19.EJul 2019/Sep 2019 Spread-0.20-0.15-0.20-1.05-0.050.00%set 13:37
KC.N19:Z19.EJul 2019/Dec 2019 Spread-2.3-2.3-2.3-2.3-0.10.00%set 13:37
KC.U19:H20.ESep 2019/Mar 2020 Spread-2.25-2.25-2.25-2.25-0.050.00%set 13:37
KC.U19:Z19.ESep 2019/Dec 2019 Spread-1.40-1.00-1.40-1.25-0.050.00%set 13:37
KC.Z19:H20.EDec 2019/Mar 2020 Spread-1-1-1-100.00%set 13:37
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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