S&P 500
2191.95
+0.87 +0.04%
Dow Indu
19170.42
-21.51 -0.11%
Nasdaq
5254.98
+3.87 +0.07%
Crude Oil
51.20
-0.48 -0.93%
Gold
1176.315
-1.275 -0.11%
Euro
1.053995
-0.012755 -1.20%
US Dollar
101.45
+0.79 +0.78%
Weak
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COFFEE (KC)
MarketContractOpenHighLowLastChangePctTime
KC.Z16.EDec 2016 (E)141.65141.65140.40141.20-0.60-0.42%set 13:29
KC.H17.EMar 2017 (E)143.90148.75143.90145.80+0.95+0.65%set 13:29
KC.K17.EMay 2017 (E)147.20151.05146.45148.20+1.00+0.67%set 13:29
KC.N17.EJul 2017 (E)149.35153.20148.60150.35+1.00+0.67%set 13:29
KC.U17.ESep 2017 (E)151.90155.00150.75152.30+0.95+0.62%set 13:29
KC.Z17.EDec 2017 (E)153.35156.15153.35155.15+0.95+0.61%set 13:29
KC.H18.EMar 2018 (E)163.95164.50162.30157.70+0.95+0.60%set 13:29
KC.K18.EMay 2018 (E)159.25160.55159.25159.10+0.95+0.59%set 13:29
KC.N18.EJul 2018 (E)161.80161.80161.80160.25+1.00+0.62%set 13:29
KC.U18.ESep 2018 (E)163.25163.25163.25161.45+1.25+0.77%set 13:29
KC.Z18.EDec 2018 (E)173.55174.10173.45162.85+1.35+0.83%set 13:29
KC.H19.EMar 2019 (E)179.10179.10179.10164.20+1.35+0.82%set 13:29
KC.K19.EMay 2019 (E)177.45177.45177.45164.90+1.40+0.85%set 13:29
KC.N19.EJul 2019 (E)177.95177.95177.95165.60+1.45+0.88%set 13:29
KC.U19.ESep 2019 (E)166.40166.40166.40166.40+1.45+0.87%set 13:29
KC.Z16:H17.EDec 2016/Mar 2017 Spread-3.0-3.0-4.8-4.6-1.50.00%set 13:29
KC.Z16:H18.EDec 2016/Mar 2018 Spread-13.25-13.25-13.25-16.50-1.550.00%set 13:29
KC.Z16:H19.EDec 2016/Mar 2019 Spread-23.00-23.00-23.00-23.00-1.950.00%set 13:29
KC.Z16:K17.EDec 2016/May 2017 Spread-6.05-5.75-6.15-7.00-1.600.00%set 13:29
KC.Z16:K18.EDec 2016/May 2018 Spread-17.90-17.90-17.90-17.90-1.550.00%set 13:29
KC.Z16:K19.EDec 2016/May 2019 Spread-23.7-23.7-23.7-23.7-2.00.00%set 13:29
KC.Z16:N17.EDec 2016/Jul 2017 Spread-8.10-8.10-8.10-9.15-1.600.00%set 13:29
KC.Z16:N18.EDec 2016/Jul 2018 Spread-9.60-9.60-9.65-19.05-1.600.00%set 13:29
KC.Z16:N19.EDec 2016/Jul 2019 Spread-24.40-24.40-24.40-24.40-2.050.00%set 13:29
KC.Z16:U17.EDec 2016/Sep 2017 Spread-9.65-9.65-9.85-11.10-1.550.00%set 13:29
KC.Z16:U18.EDec 2016/Sep 2018 Spread-20.25-20.25-20.25-20.25-1.850.00%set 13:29
KC.Z16:U19.EDec 2016/Sep 2019 Spread-25.20-25.20-25.20-25.20-2.050.00%set 13:29
KC.Z16:Z17.EDec 2016/Dec 2017 Spread-12.20-12.20-12.35-13.95-1.550.00%set 13:29
KC.Z16:Z18.EDec 2016/Dec 2018 Spread-21.65-21.65-21.65-21.65-1.950.00%set 13:29
KC.H17:H18.EMar 2017/Mar 2018 Spread-11.50-11.50-11.50-11.90-0.050.00%set 13:29
KC.H17:H19.EMar 2017/Mar 2019 Spread-18.40-18.40-18.40-18.40-0.450.00%set 13:29
KC.H17:K17.EMar 2017/May 2017 Spread-2.35-2.30-2.40-2.40-0.100.00%set 13:29
KC.H17:K18.EMar 2017/May 2018 Spread-6.35-6.35-6.35-13.30-0.050.00%set 13:29
KC.H17:K19.EMar 2017/May 2019 Spread-19.1-19.1-19.1-19.1-0.50.00%set 13:29
KC.H17:N17.EMar 2017/Jul 2017 Spread-4.45-4.45-4.55-4.55-0.100.00%set 13:29
KC.H17:N18.EMar 2017/Jul 2018 Spread-14.45-14.45-14.45-14.45-0.100.00%set 13:29
KC.H17:N19.EMar 2017/Jul 2019 Spread-19.80-19.80-19.80-19.80-0.550.00%set 13:29
KC.H17:U17.EMar 2017/Sep 2017 Spread-6.45-6.40-6.50-6.50-0.050.00%set 13:29
KC.H17:U18.EMar 2017/Sep 2018 Spread-12.70-12.60-12.70-15.65-0.350.00%set 13:29
KC.H17:U19.EMar 2017/Sep 2019 Spread-20.60-20.60-20.60-20.60-0.550.00%set 13:29
KC.H17:Z17.EMar 2017/Dec 2017 Spread-9.05-9.00-9.15-9.35-0.050.00%set 13:29
KC.H17:Z18.EMar 2017/Dec 2018 Spread-14.45-14.35-14.45-17.05-0.450.00%set 13:29
KC.K17:H18.EMay 2017/Mar 2018 Spread-9.40-9.40-9.40-9.50+0.050.00%set 13:29
KC.K17:H19.EMay 2017/Mar 2019 Spread-16.00-16.00-16.00-16.00-0.350.00%set 13:29
KC.K17:K18.EMay 2017/May 2018 Spread-5.00-5.00-5.00-10.90+0.050.00%set 13:29
KC.K17:K19.EMay 2017/May 2019 Spread-16.7-16.7-16.7-16.7-0.40.00%set 13:29
KC.K17:N17.EMay 2017/Jul 2017 Spread-2.15-2.15-2.20-2.150.000.00%set 13:29
KC.K17:N18.EMay 2017/Jul 2018 Spread-12.05-12.05-12.05-12.050.000.00%set 13:29
KC.K17:N19.EMay 2017/Jul 2019 Spread-17.40-17.40-17.40-17.40-0.450.00%set 13:29
KC.K17:U17.EMay 2017/Sep 2017 Spread-4.10-4.05-4.15-4.10+0.050.00%set 13:29
KC.K17:U18.EMay 2017/Sep 2018 Spread-13.25-13.25-13.25-13.25-0.250.00%set 13:29
KC.K17:U19.EMay 2017/Sep 2019 Spread-18.20-18.20-18.20-18.20-0.450.00%set 13:29
KC.K17:Z17.EMay 2017/Dec 2017 Spread-6.90-6.90-6.95-6.95+0.050.00%set 13:29
KC.K17:Z18.EMay 2017/Dec 2018 Spread-14.65-14.65-14.65-14.65-0.350.00%set 13:29
KC.N17:H18.EJul 2017/Mar 2018 Spread-7.05-7.05-7.05-7.35+0.050.00%set 13:29
KC.N17:H19.EJul 2017/Mar 2019 Spread-13.85-13.85-13.85-13.85-0.350.00%set 13:29
KC.N17:K18.EJul 2017/May 2018 Spread-7.00-7.00-7.00-8.75+0.050.00%set 13:29
KC.N17:K19.EJul 2017/May 2019 Spread-14.55-14.55-14.55-14.55-0.400.00%set 13:29
KC.N17:N18.EJul 2017/Jul 2018 Spread-9.9-9.9-9.9-9.90.00.00%set 13:29
KC.N17:N19.EJul 2017/Jul 2019 Spread-15.25-15.25-15.25-15.25-0.450.00%set 13:29
KC.N17:U17.EJul 2017/Sep 2017 Spread-2.00-1.90-2.00-1.95+0.050.00%set 13:29
KC.N17:U18.EJul 2017/Sep 2018 Spread-11.10-11.10-11.10-11.10-0.250.00%set 13:29
KC.N17:U19.EJul 2017/Sep 2019 Spread-16.05-16.05-16.05-16.05-0.450.00%set 13:29
KC.N17:Z17.EJul 2017/Dec 2017 Spread-4.85-4.80-4.85-4.80+0.050.00%set 13:29
KC.N17:Z18.EJul 2017/Dec 2018 Spread-12.50-12.50-12.50-12.50-0.350.00%set 13:29
KC.U17:H18.ESep 2017/Mar 2018 Spread-4.20-4.20-4.25-5.400.000.00%set 13:29
KC.U17:H19.ESep 2017/Mar 2019 Spread-11.9-11.9-11.9-11.9-0.40.00%set 13:29
KC.U17:K18.ESep 2017/May 2018 Spread-6.85-6.85-6.85-6.800.000.00%set 13:29
KC.U17:K19.ESep 2017/May 2019 Spread-12.60-12.60-12.60-12.60-0.450.00%set 13:29
KC.U17:N18.ESep 2017/Jul 2018 Spread-7.95-7.95-7.95-7.95-0.050.00%set 13:29
KC.U17:N19.ESep 2017/Jul 2019 Spread-13.3-13.3-13.3-13.3-0.50.00%set 13:29
KC.U17:U18.ESep 2017/Sep 2018 Spread-5.40-5.40-5.40-9.15-0.300.00%set 13:29
KC.U17:U19.ESep 2017/Sep 2019 Spread-14.1-14.1-14.1-14.1-0.50.00%set 13:29
KC.U17:Z17.ESep 2017/Dec 2017 Spread-2.85-2.80-2.90-2.850.000.00%set 13:29
KC.U17:Z18.ESep 2017/Dec 2018 Spread-10.55-10.55-10.55-10.55-0.400.00%set 13:29
KC.Z17:H18.EDec 2017/Mar 2018 Spread-2.40-2.40-2.50-2.550.000.00%set 13:29
KC.Z17:H19.EDec 2017/Mar 2019 Spread-9.05-9.05-9.05-9.05-0.400.00%set 13:29
KC.Z17:K18.EDec 2017/May 2018 Spread-3.95-3.95-3.95-3.950.000.00%set 13:29
KC.Z17:K19.EDec 2017/May 2019 Spread-9.75-9.75-9.75-9.75-0.450.00%set 13:29
KC.Z17:N18.EDec 2017/Jul 2018 Spread-3.15-3.15-3.15-5.10-0.050.00%set 13:29
KC.Z17:N19.EDec 2017/Jul 2019 Spread-10.45-10.45-10.45-10.45-0.500.00%set 13:29
KC.Z17:U18.EDec 2017/Sep 2018 Spread-6.3-6.3-6.3-6.3-0.30.00%set 13:29
KC.Z17:U19.EDec 2017/Sep 2019 Spread-11.25-11.25-11.25-11.25-0.500.00%set 13:29
KC.Z17:Z18.EDec 2017/Dec 2018 Spread-6.25-6.25-6.35-7.70-0.400.00%set 13:29
KC.H18:H19.EMar 2018/Mar 2019 Spread-6.5-6.5-6.5-6.5-0.40.00%set 13:29
KC.H18:K18.EMar 2018/May 2018 Spread-1.40-1.35-1.40-1.400.000.00%set 13:29
KC.H18:K19.EMar 2018/May 2019 Spread-7.20-7.20-7.20-7.20-0.450.00%set 13:29
KC.H18:N18.EMar 2018/Jul 2018 Spread-2.55-2.55-2.55-2.55-0.050.00%set 13:29
KC.H18:N19.EMar 2018/Jul 2019 Spread-7.9-7.9-7.9-7.9-0.50.00%set 13:29
KC.H18:U18.EMar 2018/Sep 2018 Spread-2.80-2.80-2.80-3.75-0.300.00%set 13:29
KC.H18:U19.EMar 2018/Sep 2019 Spread-8.7-8.7-8.7-8.7-0.50.00%set 13:29
KC.H18:Z18.EMar 2018/Dec 2018 Spread-3.00-3.00-3.00-5.15-0.400.00%set 13:29
KC.K18:H19.EMay 2018/Mar 2019 Spread-5.1-5.1-5.1-5.1-0.40.00%set 13:29
KC.K18:K19.EMay 2018/May 2019 Spread-5.80-5.80-5.80-5.80-0.450.00%set 13:29
KC.K18:N18.EMay 2018/Jul 2018 Spread-1.15-1.15-1.25-1.15-0.050.00%set 13:29
KC.K18:N19.EMay 2018/Jul 2019 Spread-6.5-6.5-6.5-6.5-0.50.00%set 13:29
KC.K18:U18.EMay 2018/Sep 2018 Spread-1.95-1.95-1.95-2.35-0.300.00%set 13:29
KC.K18:U19.EMay 2018/Sep 2019 Spread-7.3-7.3-7.3-7.3-0.50.00%set 13:29
KC.K18:Z18.EMay 2018/Dec 2018 Spread-3.75-3.75-3.75-3.75-0.400.00%set 13:29
KC.N18:H19.EJul 2018/Mar 2019 Spread-3.95-3.95-3.95-3.95-0.350.00%set 13:29
KC.N18:K19.EJul 2018/May 2019 Spread-4.65-4.65-4.65-4.65-0.400.00%set 13:29
KC.N18:N19.EJul 2018/Jul 2019 Spread-5.35-5.35-5.35-5.35-0.450.00%set 13:29
KC.N18:U18.EJul 2018/Sep 2018 Spread-1.05-1.05-1.45-1.20-0.250.00%set 13:29
KC.N18:U19.EJul 2018/Sep 2019 Spread-6.15-6.15-6.15-6.15-0.450.00%set 13:29
KC.N18:Z18.EJul 2018/Dec 2018 Spread-2.60-2.60-2.60-2.60-0.350.00%set 13:29
KC.U18:H19.ESep 2018/Mar 2019 Spread-1.25-1.25-1.25-2.75-0.100.00%set 13:29
KC.U18:K19.ESep 2018/May 2019 Spread-3.25-3.25-3.25-3.45-0.150.00%set 13:29
KC.U18:N19.ESep 2018/Jul 2019 Spread-4.15-4.15-4.15-4.15-0.200.00%set 13:29
KC.U18:U19.ESep 2018/Sep 2019 Spread-4.95-4.95-4.95-4.95-0.200.00%set 13:29
KC.U18:Z18.ESep 2018/Dec 2018 Spread-1.40-1.15-1.40-1.40-0.100.00%set 13:29
KC.Z18:H19.EDec 2018/Mar 2019 Spread-1.15-1.15-1.15-1.350.000.00%set 13:29
KC.Z18:K19.EDec 2018/May 2019 Spread-2.05-2.05-2.05-2.05-0.050.00%set 13:29
KC.Z18:N19.EDec 2018/Jul 2019 Spread-2.75-2.75-2.75-2.75-0.100.00%set 13:29
KC.Z18:U19.EDec 2018/Sep 2019 Spread-3.55-3.55-3.55-3.55-0.100.00%set 13:29
KC.H19:K19.EMar 2019/May 2019 Spread-0.45-0.45-0.45-0.70-0.050.00%set 13:29
KC.H19:N19.EMar 2019/Jul 2019 Spread-1.4-1.4-1.4-1.4-0.10.00%set 13:29
KC.H19:U19.EMar 2019/Sep 2019 Spread-2.2-2.2-2.2-2.2-0.10.00%set 13:29
KC.K19:N19.EMay 2019/Jul 2019 Spread-0.50-0.50-0.50-0.70-0.050.00%set 13:29
KC.K19:U19.EMay 2019/Sep 2019 Spread-1.50-1.50-1.50-1.50-0.050.00%set 13:29
KC.N19:U19.EJul 2019/Sep 2019 Spread-0.8-0.8-0.8-0.80.00.00%set 13:29
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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