S&P 500
2415.82
+0.75 +0.03%
Dow Indu
21080.28
-2.67 -0.01%
Nasdaq
6208.42
+3.16 +0.05%
Crude Oil
49.74
-0.06 -0.12%
Gold
1269.835
+2.220 +0.18%
Euro
1.112285
-0.004455 -0.40%
US Dollar
97.663
+0.074 +0.08%
Weak
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COFFEE (KC)
MarketContractOpenHighLowLastChangePctTime
KC.N17.EJul 2017 (E)129.5132.2128.6131.2+1.9+1.45%set 13:40
KC.U17.ESep 2017 (E)132.05134.55131.00133.55+1.90+1.42%set 13:40
KC.Z17.EDec 2017 (E)135.80138.00134.70137.05+1.85+1.35%set 13:40
KC.H18.EMar 2018 (E)138.95141.45137.95140.45+1.85+1.32%set 13:40
KC.K18.EMay 2018 (E)141.15143.60140.20142.65+1.90+1.33%set 13:40
KC.N18.EJul 2018 (E)143.40144.85142.50144.80+1.90+1.31%set 13:40
KC.U18.ESep 2018 (E)144.95146.85144.55146.75+1.90+1.30%set 13:40
KC.Z18.EDec 2018 (E)148.35149.30148.30149.20+1.95+1.31%set 13:40
KC.H19.EMar 2019 (E)150.85151.00150.85151.60+2.00+1.32%set 13:40
KC.K19.EMay 2019 (E)151.85152.00151.85152.65+2.00+1.32%set 13:40
KC.N19.EJul 2019 (E)151.50151.50150.40153.70+2.05+1.33%set 13:40
KC.U19.ESep 2019 (E)152.15152.15151.00154.40+2.05+1.33%set 13:40
KC.Z19.EDec 2019 (E)154.75154.90154.75155.65+2.10+1.35%set 13:40
KC.H20.EMar 2020 (E)156.35156.50156.35157.15+2.10+1.34%set 13:40
KC.N17:H18.EJul 2017/Mar 2018 Spread-9.25-9.25-9.30-9.25+0.050.00%set 13:40
KC.N17:H19.EJul 2017/Mar 2019 Spread-20.4-20.4-20.4-20.4-0.10.00%set 13:40
KC.N17:H20.EJul 2017/Mar 2020 Spread-25.95-25.95-25.95-25.95-0.200.00%set 13:40
KC.N17:K18.EJul 2017/May 2018 Spread-11.40-11.40-11.55-11.450.000.00%set 13:40
KC.N17:K19.EJul 2017/May 2019 Spread-21.45-21.45-21.45-21.45-0.100.00%set 13:40
KC.N17:N18.EJul 2017/Jul 2018 Spread-13.6-13.5-13.6-13.60.00.00%set 13:40
KC.N17:N19.EJul 2017/Jul 2019 Spread-22.50-22.50-22.50-22.50-0.150.00%set 13:40
KC.N17:U17.EJul 2017/Sep 2017 Spread-2.40-2.30-2.40-2.350.000.00%set 13:40
KC.N17:U18.EJul 2017/Sep 2018 Spread-15.65-15.65-15.65-15.550.000.00%set 13:40
KC.N17:U19.EJul 2017/Sep 2019 Spread-23.20-23.20-23.20-23.20-0.150.00%set 13:40
KC.N17:Z17.EJul 2017/Dec 2017 Spread-5.85-5.80-5.90-5.85+0.050.00%set 13:40
KC.N17:Z18.EJul 2017/Dec 2018 Spread-17.65-17.65-17.65-18.00-0.050.00%set 13:40
KC.N17:Z19.EJul 2017/Dec 2019 Spread-24.45-24.45-24.45-24.45-0.200.00%set 13:40
KC.U17:H18.ESep 2017/Mar 2018 Spread-6.85-6.85-6.95-6.90+0.050.00%set 13:40
KC.U17:H19.ESep 2017/Mar 2019 Spread-18.05-18.05-18.05-18.05-0.100.00%set 13:40
KC.U17:H20.ESep 2017/Mar 2020 Spread-23.6-23.6-23.6-23.6-0.20.00%set 13:40
KC.U17:K18.ESep 2017/May 2018 Spread-9.05-9.05-9.15-9.100.000.00%set 13:40
KC.U17:K19.ESep 2017/May 2019 Spread-19.1-19.1-19.1-19.1-0.10.00%set 13:40
KC.U17:N18.ESep 2017/Jul 2018 Spread-11.20-11.20-11.25-11.250.000.00%set 13:40
KC.U17:N19.ESep 2017/Jul 2019 Spread-20.15-20.15-20.15-20.15-0.150.00%set 13:40
KC.U17:U18.ESep 2017/Sep 2018 Spread-13.15-13.15-13.20-13.200.000.00%set 13:40
KC.U17:U19.ESep 2017/Sep 2019 Spread-20.85-20.85-20.85-20.85-0.150.00%set 13:40
KC.U17:Z17.ESep 2017/Dec 2017 Spread-3.50-3.45-3.55-3.50+0.050.00%set 13:40
KC.U17:Z18.ESep 2017/Dec 2018 Spread-15.30-15.30-15.30-15.65-0.050.00%set 13:40
KC.U17:Z19.ESep 2017/Dec 2019 Spread-22.1-22.1-22.1-22.1-0.20.00%set 13:40
KC.Z17:H18.EDec 2017/Mar 2018 Spread-3.35-3.35-3.40-3.400.000.00%set 13:40
KC.Z17:H19.EDec 2017/Mar 2019 Spread-14.55-14.55-14.55-14.55-0.150.00%set 13:40
KC.Z17:H20.EDec 2017/Mar 2020 Spread-20.10-20.10-20.10-20.10-0.250.00%set 13:40
KC.Z17:K18.EDec 2017/May 2018 Spread-5.55-5.55-5.65-5.60-0.050.00%set 13:40
KC.Z17:K19.EDec 2017/May 2019 Spread-15.60-15.60-15.60-15.60-0.150.00%set 13:40
KC.Z17:N18.EDec 2017/Jul 2018 Spread-7.15-7.15-7.15-7.75-0.050.00%set 13:40
KC.Z17:N19.EDec 2017/Jul 2019 Spread-16.65-16.65-16.65-16.65-0.200.00%set 13:40
KC.Z17:U18.EDec 2017/Sep 2018 Spread-9.70-9.70-9.70-9.70-0.050.00%set 13:40
KC.Z17:U19.EDec 2017/Sep 2019 Spread-17.35-17.35-17.35-17.35-0.200.00%set 13:40
KC.Z17:Z18.EDec 2017/Dec 2018 Spread-12.10-12.00-12.10-12.15-0.100.00%set 13:40
KC.Z17:Z19.EDec 2017/Dec 2019 Spread-18.35-18.35-18.35-18.60-0.250.00%set 13:40
KC.H18:H19.EMar 2018/Mar 2019 Spread-11.15-11.15-11.15-11.15-0.150.00%set 13:40
KC.H18:H20.EMar 2018/Mar 2020 Spread-16.70-16.70-16.70-16.70-0.250.00%set 13:40
KC.H18:K18.EMar 2018/May 2018 Spread-2.20-2.20-2.20-2.20-0.050.00%set 13:40
KC.H18:K19.EMar 2018/May 2019 Spread-12.20-12.20-12.20-12.20-0.150.00%set 13:40
KC.H18:N18.EMar 2018/Jul 2018 Spread-4.40-4.40-4.40-4.35-0.050.00%set 13:40
KC.H18:N19.EMar 2018/Jul 2019 Spread-13.25-13.25-13.25-13.25-0.200.00%set 13:40
KC.H18:U18.EMar 2018/Sep 2018 Spread-6.20-6.20-6.20-6.30-0.050.00%set 13:40
KC.H18:U19.EMar 2018/Sep 2019 Spread-13.95-13.95-13.95-13.95-0.200.00%set 13:40
KC.H18:Z18.EMar 2018/Dec 2018 Spread-8.60-8.60-8.60-8.75-0.100.00%set 13:40
KC.H18:Z19.EMar 2018/Dec 2019 Spread-15.20-15.20-15.20-15.20-0.250.00%set 13:40
KC.K18:H19.EMay 2018/Mar 2019 Spread-8.95-8.95-8.95-8.95-0.100.00%set 13:40
KC.K18:H20.EMay 2018/Mar 2020 Spread-14.5-14.5-14.5-14.5-0.20.00%set 13:40
KC.K18:K19.EMay 2018/May 2019 Spread-10.0-10.0-10.0-10.0-0.10.00%set 13:40
KC.K18:N18.EMay 2018/Jul 2018 Spread-2.15-2.10-2.15-2.150.000.00%set 13:40
KC.K18:N19.EMay 2018/Jul 2019 Spread-11.05-11.05-11.05-11.05-0.150.00%set 13:40
KC.K18:U18.EMay 2018/Sep 2018 Spread-3.9-3.9-3.9-4.10.00.00%set 13:40
KC.K18:U19.EMay 2018/Sep 2019 Spread-11.75-11.75-11.75-11.75-0.150.00%set 13:40
KC.K18:Z18.EMay 2018/Dec 2018 Spread-6.45-6.45-6.45-6.55-0.050.00%set 13:40
KC.K18:Z19.EMay 2018/Dec 2019 Spread-13.0-13.0-13.0-13.0-0.20.00%set 13:40
KC.N18:H19.EJul 2018/Mar 2019 Spread-6.8-6.8-6.8-6.8-0.10.00%set 13:40
KC.N18:H20.EJul 2018/Mar 2020 Spread-12.35-12.35-12.35-12.35-0.200.00%set 13:40
KC.N18:K19.EJul 2018/May 2019 Spread-7.85-7.85-7.85-7.85-0.100.00%set 13:40
KC.N18:N19.EJul 2018/Jul 2019 Spread-8.90-8.90-8.90-8.90-0.150.00%set 13:40
KC.N18:U18.EJul 2018/Sep 2018 Spread-2.00-1.95-2.05-1.950.000.00%set 13:40
KC.N18:U19.EJul 2018/Sep 2019 Spread-9.60-9.60-9.60-9.60-0.150.00%set 13:40
KC.N18:Z18.EJul 2018/Dec 2018 Spread-4.30-4.30-4.30-4.40-0.050.00%set 13:40
KC.N18:Z19.EJul 2018/Dec 2019 Spread-10.85-10.85-10.85-10.85-0.200.00%set 13:40
KC.U18:H19.ESep 2018/Mar 2019 Spread-4.40-4.40-4.40-4.85-0.100.00%set 13:40
KC.U18:H20.ESep 2018/Mar 2020 Spread-10.4-10.4-10.4-10.4-0.20.00%set 13:40
KC.U18:K19.ESep 2018/May 2019 Spread-3.25-3.25-3.25-5.90-0.100.00%set 13:40
KC.U18:N19.ESep 2018/Jul 2019 Spread-6.95-6.95-6.95-6.95-0.150.00%set 13:40
KC.U18:U19.ESep 2018/Sep 2019 Spread-7.75-7.75-7.75-7.65-0.150.00%set 13:40
KC.U18:Z18.ESep 2018/Dec 2018 Spread-2.40-2.40-2.55-2.45-0.050.00%set 13:40
KC.U18:Z19.ESep 2018/Dec 2019 Spread-8.9-8.9-8.9-8.9-0.20.00%set 13:40
KC.Z18:H19.EDec 2018/Mar 2019 Spread-2.35-2.35-2.35-2.40-0.050.00%set 13:40
KC.Z18:H20.EDec 2018/Mar 2020 Spread-7.95-7.95-7.95-7.95-0.150.00%set 13:40
KC.Z18:K19.EDec 2018/May 2019 Spread-3.45-3.45-3.45-3.45-0.050.00%set 13:40
KC.Z18:N19.EDec 2018/Jul 2019 Spread-4.5-4.5-4.5-4.5-0.10.00%set 13:40
KC.Z18:U19.EDec 2018/Sep 2019 Spread-5.2-5.2-5.2-5.2-0.10.00%set 13:40
KC.Z18:Z19.EDec 2018/Dec 2019 Spread-6.60-6.00-6.60-6.45-0.150.00%set 13:40
KC.H19:H20.EMar 2019/Mar 2020 Spread-5.35-5.35-5.35-5.55-0.100.00%set 13:40
KC.H19:K19.EMar 2019/May 2019 Spread-1.00-1.00-1.00-1.050.000.00%set 13:40
KC.H19:N19.EMar 2019/Jul 2019 Spread-2.10-2.10-2.10-2.10-0.050.00%set 13:40
KC.H19:U19.EMar 2019/Sep 2019 Spread-1.75-1.75-1.75-2.80-0.050.00%set 13:40
KC.H19:Z19.EMar 2019/Dec 2019 Spread-4.05-4.05-4.05-4.05-0.100.00%set 13:40
KC.K19:H20.EMay 2019/Mar 2020 Spread-4.5-4.5-4.5-4.5-0.10.00%set 13:40
KC.K19:N19.EMay 2019/Jul 2019 Spread-1.00-1.00-1.00-1.05-0.050.00%set 13:40
KC.K19:U19.EMay 2019/Sep 2019 Spread-1.75-1.75-1.75-1.75-0.050.00%set 13:40
KC.K19:Z19.EMay 2019/Dec 2019 Spread-3.0-3.0-3.0-3.0-0.10.00%set 13:40
KC.N19:H20.EJul 2019/Mar 2020 Spread-3.45-3.45-3.45-3.45-0.050.00%set 13:40
KC.N19:U19.EJul 2019/Sep 2019 Spread-0.65-0.60-0.65-0.700.000.00%set 13:40
KC.N19:Z19.EJul 2019/Dec 2019 Spread-1.90-1.90-1.90-1.95-0.050.00%set 13:40
KC.U19:H20.ESep 2019/Mar 2020 Spread-2.75-2.75-2.90-2.75-0.050.00%set 13:40
KC.U19:Z19.ESep 2019/Dec 2019 Spread-0.85-0.80-1.20-1.25-0.050.00%set 13:40
KC.Z19:H20.EDec 2019/Mar 2020 Spread-1.6-1.6-1.6-1.50.00.00%set 13:40
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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