S&P 500
2343.98
-1.98 -0.08%
Dow Indu
20596.72
-59.86 -0.29%
Nasdaq
5829.03
+11.34 +0.19%
Crude Oil
47.97
+0.40 +0.83%
Gold
1245.015
+1.955 +0.16%
Euro
1.08075
+0.00070 +0.06%
US Dollar
99.764
0.000 0.00%
Strong
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COFFEE (KC)
MarketContractOpenHighLowLastChangePctTime
KC.H17.EMar 2017 (E)138.55141.10138.55143.50-0.50-0.35%set 13:36
KC.K17.EMay 2017 (E)140.05140.30137.10137.60-2.90-2.11%set 13:38
KC.N17.EJul 2017 (E)142.9142.9139.5140.0-2.9-2.07%set 13:38
KC.U17.ESep 2017 (E)144.95144.95141.90142.40-2.85-2.00%set 13:38
KC.Z17.EDec 2017 (E)148.15148.30145.15145.70-2.85-1.96%set 13:38
KC.H18.EMar 2018 (E)151.1151.3148.4148.9-2.9-1.95%set 13:38
KC.K18.EMay 2018 (E)153.10153.25150.40150.90-2.95-1.96%set 13:38
KC.N18.EJul 2018 (E)154.85154.95152.20152.65-2.95-1.93%set 13:38
KC.U18.ESep 2018 (E)156.45156.55153.95154.30-2.95-1.91%set 13:38
KC.Z18.EDec 2018 (E)158.45158.55156.80156.35-3.00-1.91%set 13:38
KC.H19.EMar 2019 (E)158.90159.10158.90158.40-3.05-1.92%set 13:38
KC.K19.EMay 2019 (E)160.45160.45160.20159.70-3.10-1.94%set 13:38
KC.N19.EJul 2019 (E)161.70161.70161.40160.95-3.20-1.99%set 13:38
KC.U19.ESep 2019 (E)163.00163.00162.65162.15-3.30-2.03%set 13:38
KC.Z19.EDec 2019 (E)164.55164.55164.15163.85-3.30-2.01%set 13:38
KC.H17:H18.EMar 2017/Mar 2018 Spread-13.40-13.40-13.40-12.40-0.050.00%set 13:36
KC.H17:H19.EMar 2017/Mar 2019 Spread-22.05-22.05-22.05-22.05-0.100.00%set 13:36
KC.H17:K17.EMar 2017/May 2017 Spread-3.50-1.00-3.50-1.250.000.00%set 13:36
KC.H17:K18.EMar 2017/May 2018 Spread-6.35-6.35-6.35-14.45-0.050.00%set 13:36
KC.H17:K19.EMar 2017/May 2019 Spread-23.6-23.6-23.6-23.6-0.10.00%set 13:36
KC.H17:N17.EMar 2017/Jul 2017 Spread-4.2-4.2-4.2-3.60.00.00%set 13:36
KC.H17:N18.EMar 2017/Jul 2018 Spread-16.2-16.2-16.2-16.20.00.00%set 13:36
KC.H17:N19.EMar 2017/Jul 2019 Spread-24.95-24.95-24.95-24.95-0.150.00%set 13:36
KC.H17:U17.EMar 2017/Sep 2017 Spread-6.65-6.15-6.65-5.95-0.050.00%set 13:36
KC.H17:U18.EMar 2017/Sep 2018 Spread-12.70-12.60-12.70-17.85-0.050.00%set 13:36
KC.H17:U19.EMar 2017/Sep 2019 Spread-26.40-26.40-26.40-26.40-0.150.00%set 13:36
KC.H17:Z17.EMar 2017/Dec 2017 Spread-10.00-9.85-10.10-9.25-0.100.00%set 13:36
KC.H17:Z18.EMar 2017/Dec 2018 Spread-14.45-14.35-14.45-19.95-0.100.00%set 13:36
KC.H17:Z19.EMar 2017/Dec 2019 Spread-28.05-28.05-28.05-28.05-0.100.00%set 13:36
KC.K17:H18.EMay 2017/Mar 2018 Spread-11.30-11.25-11.30-11.300.000.00%set 13:38
KC.K17:H19.EMay 2017/Mar 2019 Spread-20.80-20.80-20.80-20.80+0.150.00%set 13:38
KC.K17:K18.EMay 2017/May 2018 Spread-13.20-13.20-13.20-13.30+0.050.00%set 13:38
KC.K17:K19.EMay 2017/May 2019 Spread-22.1-22.1-22.1-22.1+0.20.00%set 13:38
KC.K17:N17.EMay 2017/Jul 2017 Spread-2.35-2.35-2.40-2.400.000.00%set 13:38
KC.K17:N18.EMay 2017/Jul 2018 Spread-15.05-15.05-15.05-15.05+0.050.00%set 13:38
KC.K17:N19.EMay 2017/Jul 2019 Spread-23.35-23.35-23.35-23.35+0.300.00%set 13:38
KC.K17:U17.EMay 2017/Sep 2017 Spread-4.70-4.70-4.80-4.80-0.050.00%set 13:38
KC.K17:U18.EMay 2017/Sep 2018 Spread-16.70-16.70-16.70-16.70+0.050.00%set 13:38
KC.K17:U19.EMay 2017/Sep 2019 Spread-24.55-24.55-24.55-24.55+0.400.00%set 13:38
KC.K17:Z17.EMay 2017/Dec 2017 Spread-8.05-8.05-8.10-8.10-0.050.00%set 13:38
KC.K17:Z18.EMay 2017/Dec 2018 Spread-17.60-17.60-17.60-18.75+0.100.00%set 13:38
KC.K17:Z19.EMay 2017/Dec 2019 Spread-26.25-26.25-26.25-26.25+0.400.00%set 13:38
KC.N17:H18.EJul 2017/Mar 2018 Spread-8.90-8.85-8.95-8.900.000.00%set 13:38
KC.N17:H19.EJul 2017/Mar 2019 Spread-18.40-18.40-18.40-18.40+0.150.00%set 13:38
KC.N17:K18.EJul 2017/May 2018 Spread-10.90-10.90-10.90-10.90+0.050.00%set 13:38
KC.N17:K19.EJul 2017/May 2019 Spread-19.7-19.7-19.7-19.7+0.20.00%set 13:38
KC.N17:N18.EJul 2017/Jul 2018 Spread-10.35-10.35-10.35-12.65+0.050.00%set 13:38
KC.N17:N19.EJul 2017/Jul 2019 Spread-20.95-20.95-20.95-20.95+0.300.00%set 13:38
KC.N17:U17.EJul 2017/Sep 2017 Spread-2.35-2.30-2.40-2.40-0.050.00%set 13:38
KC.N17:U18.EJul 2017/Sep 2018 Spread-14.30-14.30-14.30-14.30+0.050.00%set 13:38
KC.N17:U19.EJul 2017/Sep 2019 Spread-22.15-22.15-22.15-22.15+0.400.00%set 13:38
KC.N17:Z17.EJul 2017/Dec 2017 Spread-5.65-5.65-5.70-5.70-0.050.00%set 13:38
KC.N17:Z18.EJul 2017/Dec 2018 Spread-16.35-16.35-16.35-16.35+0.100.00%set 13:38
KC.N17:Z19.EJul 2017/Dec 2019 Spread-23.85-23.85-23.85-23.85+0.400.00%set 13:38
KC.U17:H18.ESep 2017/Mar 2018 Spread-6.55-6.50-6.55-6.50+0.050.00%set 13:38
KC.U17:H19.ESep 2017/Mar 2019 Spread-16.0-16.0-16.0-16.0+0.20.00%set 13:38
KC.U17:K18.ESep 2017/May 2018 Spread-8.25-8.25-8.25-8.50+0.100.00%set 13:38
KC.U17:K19.ESep 2017/May 2019 Spread-17.30-17.30-17.30-17.30+0.250.00%set 13:38
KC.U17:N18.ESep 2017/Jul 2018 Spread-10.25-10.25-10.25-10.25+0.100.00%set 13:38
KC.U17:N19.ESep 2017/Jul 2019 Spread-18.55-18.55-18.55-18.55+0.350.00%set 13:38
KC.U17:U18.ESep 2017/Sep 2018 Spread-12.1-12.1-12.1-11.9+0.10.00%set 13:38
KC.U17:U19.ESep 2017/Sep 2019 Spread-19.75-19.75-19.75-19.75+0.450.00%set 13:38
KC.U17:Z17.ESep 2017/Dec 2017 Spread-3.30-3.30-3.35-3.300.000.00%set 13:38
KC.U17:Z18.ESep 2017/Dec 2018 Spread-13.95-13.95-13.95-13.95+0.150.00%set 13:38
KC.U17:Z19.ESep 2017/Dec 2019 Spread-21.45-21.45-21.45-21.45+0.450.00%set 13:38
KC.Z17:H18.EDec 2017/Mar 2018 Spread-3.20-3.20-3.25-3.20+0.050.00%set 13:38
KC.Z17:H19.EDec 2017/Mar 2019 Spread-12.7-12.7-12.7-12.7+0.20.00%set 13:38
KC.Z17:K18.EDec 2017/May 2018 Spread-5.15-5.15-5.15-5.20+0.100.00%set 13:38
KC.Z17:K19.EDec 2017/May 2019 Spread-14.00-14.00-14.00-14.00+0.250.00%set 13:38
KC.Z17:N18.EDec 2017/Jul 2018 Spread-6.05-6.05-6.05-6.95+0.100.00%set 13:38
KC.Z17:N19.EDec 2017/Jul 2019 Spread-15.25-15.25-15.25-15.25+0.350.00%set 13:38
KC.Z17:U18.EDec 2017/Sep 2018 Spread-7.9-7.9-7.9-8.6+0.10.00%set 13:38
KC.Z17:U19.EDec 2017/Sep 2019 Spread-16.45-16.45-16.45-16.45+0.450.00%set 13:38
KC.Z17:Z18.EDec 2017/Dec 2018 Spread-10.60-10.55-10.60-10.65+0.150.00%set 13:38
KC.Z17:Z19.EDec 2017/Dec 2019 Spread-18.15-18.15-18.15-18.15+0.450.00%set 13:38
KC.H18:H19.EMar 2018/Mar 2019 Spread-9.50-9.50-9.50-9.50+0.150.00%set 13:38
KC.H18:K18.EMar 2018/May 2018 Spread-2.00-1.95-2.05-2.00+0.050.00%set 13:38
KC.H18:K19.EMar 2018/May 2019 Spread-10.8-10.8-10.8-10.8+0.20.00%set 13:38
KC.H18:N18.EMar 2018/Jul 2018 Spread-3.50-3.50-3.50-3.75+0.050.00%set 13:38
KC.H18:N19.EMar 2018/Jul 2019 Spread-12.05-12.05-12.05-12.05+0.300.00%set 13:38
KC.H18:U18.EMar 2018/Sep 2018 Spread-5.50-5.50-5.50-5.40+0.050.00%set 13:38
KC.H18:U19.EMar 2018/Sep 2019 Spread-13.25-13.25-13.25-13.25+0.400.00%set 13:38
KC.H18:Z18.EMar 2018/Dec 2018 Spread-3.00-3.00-3.00-7.45+0.100.00%set 13:38
KC.H18:Z19.EMar 2018/Dec 2019 Spread-14.95-14.95-14.95-14.95+0.400.00%set 13:38
KC.K18:H19.EMay 2018/Mar 2019 Spread-7.5-7.5-7.5-7.5+0.10.00%set 13:38
KC.K18:K19.EMay 2018/May 2019 Spread-8.80-8.80-8.80-8.80+0.150.00%set 13:38
KC.K18:N18.EMay 2018/Jul 2018 Spread-1.75-1.70-1.90-1.750.000.00%set 13:38
KC.K18:N19.EMay 2018/Jul 2019 Spread-10.05-10.05-10.05-10.05+0.250.00%set 13:38
KC.K18:U18.EMay 2018/Sep 2018 Spread-3.05-3.05-3.05-3.400.000.00%set 13:38
KC.K18:U19.EMay 2018/Sep 2019 Spread-11.25-11.25-11.25-11.25+0.350.00%set 13:38
KC.K18:Z18.EMay 2018/Dec 2018 Spread-5.45-5.45-5.45-5.45+0.050.00%set 13:38
KC.K18:Z19.EMay 2018/Dec 2019 Spread-12.95-12.95-12.95-12.95+0.350.00%set 13:38
KC.N18:H19.EJul 2018/Mar 2019 Spread-5.75-5.75-5.75-5.75+0.100.00%set 13:38
KC.N18:K19.EJul 2018/May 2019 Spread-7.05-7.05-7.05-7.05+0.150.00%set 13:38
KC.N18:N19.EJul 2018/Jul 2019 Spread-8.30-8.30-8.30-8.30+0.250.00%set 13:38
KC.N18:U18.EJul 2018/Sep 2018 Spread-1.60-1.60-1.80-1.650.000.00%set 13:38
KC.N18:U19.EJul 2018/Sep 2019 Spread-9.50-9.50-9.50-9.50+0.350.00%set 13:38
KC.N18:Z18.EJul 2018/Dec 2018 Spread-3.70-3.70-3.70-3.70+0.050.00%set 13:38
KC.N18:Z19.EJul 2018/Dec 2019 Spread-11.20-11.20-11.20-11.20+0.350.00%set 13:38
KC.U18:H19.ESep 2018/Mar 2019 Spread-4.4-4.4-4.4-4.1+0.10.00%set 13:38
KC.U18:K19.ESep 2018/May 2019 Spread-3.25-3.25-3.25-5.40+0.150.00%set 13:38
KC.U18:N19.ESep 2018/Jul 2019 Spread-6.65-6.65-6.65-6.65+0.250.00%set 13:38
KC.U18:U19.ESep 2018/Sep 2019 Spread-7.85-7.85-7.85-7.85+0.350.00%set 13:38
KC.U18:Z18.ESep 2018/Dec 2018 Spread-2.00-2.00-2.20-2.05+0.050.00%set 13:38
KC.U18:Z19.ESep 2018/Dec 2019 Spread-9.55-9.55-9.55-9.55+0.350.00%set 13:38
KC.Z18:H19.EDec 2018/Mar 2019 Spread-2.05-2.05-2.20-2.05+0.050.00%set 13:38
KC.Z18:K19.EDec 2018/May 2019 Spread-3.35-3.35-3.35-3.35+0.100.00%set 13:38
KC.Z18:N19.EDec 2018/Jul 2019 Spread-4.6-4.6-4.6-4.6+0.20.00%set 13:38
KC.Z18:U19.EDec 2018/Sep 2019 Spread-5.8-5.8-5.8-5.8+0.30.00%set 13:38
KC.Z18:Z19.EDec 2018/Dec 2019 Spread-7.5-7.5-7.5-7.5+0.30.00%set 13:38
KC.H19:K19.EMar 2019/May 2019 Spread-1.35-1.30-1.35-1.30+0.050.00%set 13:38
KC.H19:N19.EMar 2019/Jul 2019 Spread-2.55-2.55-2.55-2.55+0.150.00%set 13:38
KC.H19:U19.EMar 2019/Sep 2019 Spread-3.75-3.75-3.75-3.75+0.250.00%set 13:38
KC.H19:Z19.EMar 2019/Dec 2019 Spread-5.45-5.45-5.45-5.45+0.250.00%set 13:38
KC.K19:N19.EMay 2019/Jul 2019 Spread-1.25-1.20-1.25-1.25+0.100.00%set 13:38
KC.K19:U19.EMay 2019/Sep 2019 Spread-2.45-2.45-2.45-2.45+0.200.00%set 13:38
KC.K19:Z19.EMay 2019/Dec 2019 Spread-4.15-4.15-4.15-4.15+0.200.00%set 13:38
KC.N19:U19.EJul 2019/Sep 2019 Spread-1.30-1.25-1.30-1.20+0.100.00%set 13:38
KC.N19:Z19.EJul 2019/Dec 2019 Spread-2.9-2.9-2.9-2.9+0.10.00%set 13:38
KC.U19:Z19.ESep 2019/Dec 2019 Spread-1.55-1.50-1.55-1.700.000.00%set 13:38
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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