S&P 500
2496.66
-5.56 -0.22%
Dow Indu
22295.82
-53.77 -0.24%
Nasdaq
6370.59
-56.33 -0.88%
Crude Oil
52.09
+1.43 +2.82%
Gold
1309.335
+16.960 +1.31%
Euro
1.185110
-0.007970 -0.67%
US Dollar
92.657
+0.410 +0.44%
Strong
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COFFEE (KC)
MarketContractOpenHighLowLastChangePctTime
KC.Z17.EDec 2017 (E)133.65133.70131.35131.55-2.90-2.16%set 13:29
KC.H18.EMar 2018 (E)137.45137.45135.00135.15-2.95-2.14%set 13:25
KC.K18.EMay 2018 (E)139.85139.85137.35137.55-2.90-2.06%set 13:29
KC.N18.EJul 2018 (E)141.70141.85139.75139.80-2.90-2.03%set 13:22
KC.U18.ESep 2018 (E)144.05144.05141.95142.05-2.85-1.97%set 13:22
KC.Z18.EDec 2018 (E)147.20147.20145.95145.35-2.85-1.92%set 11:12
KC.H19.EMar 2019 (E)150.00150.00149.60148.55-2.85-1.88%set 11:02
KC.K19.EMay 2019 (E)151.65151.75151.65150.55-2.85-1.86%set 11:02
KC.N19.EJul 2019 (E)153.55153.75153.55152.55-2.75-1.77%set 11:02
KC.U19.ESep 2019 (E)158.10158.10157.40154.45-2.75-1.75%set 13:31
KC.Z19.EDec 2019 (E)160.70160.70160.25157.20-2.75-1.72%set 13:31
KC.H20.EMar 2020 (E)158.00158.00158.00159.80-2.75-1.69%set 13:31
KC.K20.EMay 2020 (E)161.20161.20161.20161.20-2.75-1.68%set 13:31
KC.N20.EJul 2020 (E)162.45162.45162.45162.45-2.75-1.66%set 13:31
KC.Z17:H18.EDec 2017/Mar 2018 Spread-3.60-3.60-3.65-3.60+0.050.00%set 13:29
KC.Z17:H19.EDec 2017/Mar 2019 Spread-17.00-17.00-17.00-17.00-0.050.00%set 13:31
KC.Z17:H20.EDec 2017/Mar 2020 Spread-28.25-28.25-28.25-28.25-0.150.00%set 13:31
KC.Z17:K18.EDec 2017/May 2018 Spread-5.95-5.95-6.00-6.000.000.00%set 13:24
KC.Z17:K19.EDec 2017/May 2019 Spread-18.40-18.40-18.40-19.00-0.050.00%set 13:31
KC.Z17:K20.EDec 2017/May 2020 Spread-29.65-29.65-29.65-29.65-0.150.00%set 13:31
KC.Z17:N18.EDec 2017/Jul 2018 Spread-8.20-8.20-8.30-8.250.000.00%set 13:26
KC.Z17:N19.EDec 2017/Jul 2019 Spread-21.00-21.00-21.00-21.00-0.150.00%set 13:31
KC.Z17:N20.EDec 2017/Jul 2020 Spread-30.90-30.90-30.90-30.90-0.150.00%set 13:31
KC.Z17:U18.EDec 2017/Sep 2018 Spread-10.45-10.40-10.55-10.50-0.050.00%set 13:22
KC.Z17:U19.EDec 2017/Sep 2019 Spread-22.90-22.90-22.90-22.90-0.150.00%set 13:31
KC.Z17:Z18.EDec 2017/Dec 2018 Spread-13.25-13.25-13.40-13.80-0.050.00%set 13:31
KC.Z17:Z19.EDec 2017/Dec 2019 Spread-25.30-25.30-25.30-25.65-0.150.00%set 13:31
KC.H18:H19.EMar 2018/Mar 2019 Spread-13.4-13.4-13.4-13.4-0.10.00%set 13:31
KC.H18:H20.EMar 2018/Mar 2020 Spread-24.65-24.65-24.65-24.65-0.200.00%set 13:31
KC.H18:K18.EMar 2018/May 2018 Spread-2.35-2.35-2.40-2.40-0.050.00%set 13:24
KC.H18:K19.EMar 2018/May 2019 Spread-15.4-15.4-15.4-15.4-0.10.00%set 13:31
KC.H18:K20.EMar 2018/May 2020 Spread-26.05-26.05-26.05-26.05-0.200.00%set 13:31
KC.H18:N18.EMar 2018/Jul 2018 Spread-4.60-4.60-4.65-4.65-0.050.00%set 13:22
KC.H18:N19.EMar 2018/Jul 2019 Spread-17.4-17.4-17.4-17.4-0.20.00%set 13:31
KC.H18:N20.EMar 2018/Jul 2020 Spread-27.3-27.3-27.3-27.3-0.20.00%set 13:31
KC.H18:U18.EMar 2018/Sep 2018 Spread-6.80-6.80-6.85-6.90-0.100.00%set 11:02
KC.H18:U19.EMar 2018/Sep 2019 Spread-19.3-19.3-19.3-19.3-0.20.00%set 13:31
KC.H18:Z18.EMar 2018/Dec 2018 Spread-9.85-9.85-9.85-10.20-0.100.00%set 13:31
KC.H18:Z19.EMar 2018/Dec 2019 Spread-22.05-22.05-22.05-22.05-0.200.00%set 13:31
KC.K18:H19.EMay 2018/Mar 2019 Spread-9.25-9.25-9.25-11.00-0.050.00%set 13:31
KC.K18:H20.EMay 2018/Mar 2020 Spread-22.25-22.25-22.25-22.25-0.150.00%set 13:31
KC.K18:K19.EMay 2018/May 2019 Spread-10.50-10.50-10.50-13.00-0.050.00%set 13:31
KC.K18:K20.EMay 2018/May 2020 Spread-23.65-23.65-23.65-23.65-0.150.00%set 13:31
KC.K18:N18.EMay 2018/Jul 2018 Spread-2.20-2.20-2.30-2.250.000.00%set 13:09
KC.K18:N19.EMay 2018/Jul 2019 Spread-15.00-15.00-15.00-15.00-0.150.00%set 13:31
KC.K18:N20.EMay 2018/Jul 2020 Spread-24.90-24.90-24.90-24.90-0.150.00%set 13:31
KC.K18:U18.EMay 2018/Sep 2018 Spread-4.45-4.45-4.50-4.50-0.050.00%set 13:22
KC.K18:U19.EMay 2018/Sep 2019 Spread-16.90-16.90-16.90-16.90-0.150.00%set 13:31
KC.K18:Z18.EMay 2018/Dec 2018 Spread-7.70-7.70-7.75-7.80-0.050.00%set 13:31
KC.K18:Z19.EMay 2018/Dec 2019 Spread-19.65-19.65-19.65-19.65-0.150.00%set 13:31
KC.N18:H19.EJul 2018/Mar 2019 Spread-8.45-8.45-8.45-8.75-0.050.00%set 13:31
KC.N18:H20.EJul 2018/Mar 2020 Spread-20.00-20.00-20.00-20.00-0.150.00%set 13:31
KC.N18:K19.EJul 2018/May 2019 Spread-10.75-10.75-10.75-10.75-0.050.00%set 13:31
KC.N18:K20.EJul 2018/May 2020 Spread-21.40-21.40-21.40-21.40-0.150.00%set 13:31
KC.N18:N19.EJul 2018/Jul 2019 Spread-12.75-12.75-12.75-12.75-0.150.00%set 13:31
KC.N18:N20.EJul 2018/Jul 2020 Spread-22.65-22.65-22.65-22.65-0.150.00%set 13:31
KC.N18:U18.EJul 2018/Sep 2018 Spread-2.25-2.20-2.25-2.25-0.050.00%set 13:09
KC.N18:U19.EJul 2018/Sep 2019 Spread-14.65-14.65-14.65-14.65-0.150.00%set 13:31
KC.N18:Z18.EJul 2018/Dec 2018 Spread-5.50-5.50-5.50-5.55-0.050.00%set 11:12
KC.N18:Z19.EJul 2018/Dec 2019 Spread-17.40-17.40-17.40-17.40-0.150.00%set 13:31
KC.U18:H19.ESep 2018/Mar 2019 Spread-6.3-6.3-6.3-6.50.00.00%set 13:31
KC.U18:H20.ESep 2018/Mar 2020 Spread-17.75-17.75-17.75-17.75-0.100.00%set 13:31
KC.U18:K19.ESep 2018/May 2019 Spread-3.25-3.25-3.25-8.500.000.00%set 13:31
KC.U18:K20.ESep 2018/May 2020 Spread-19.15-19.15-19.15-19.15-0.100.00%set 13:31
KC.U18:N19.ESep 2018/Jul 2019 Spread-10.5-10.5-10.5-10.5-0.10.00%set 13:31
KC.U18:N20.ESep 2018/Jul 2020 Spread-20.4-20.4-20.4-20.4-0.10.00%set 13:31
KC.U18:U19.ESep 2018/Sep 2019 Spread-7.75-7.75-7.75-12.40-0.100.00%set 13:31
KC.U18:Z18.ESep 2018/Dec 2018 Spread-3.30-3.25-3.30-3.300.000.00%set 13:24
KC.U18:Z19.ESep 2018/Dec 2019 Spread-15.15-15.15-15.15-15.15-0.100.00%set 13:31
KC.Z18:H19.EDec 2018/Mar 2019 Spread-3.25-3.25-3.30-3.200.000.00%set 11:02
KC.Z18:H20.EDec 2018/Mar 2020 Spread-14.45-14.45-14.45-14.45-0.100.00%set 13:31
KC.Z18:K19.EDec 2018/May 2019 Spread-5.2-5.2-5.2-5.20.00.00%set 13:31
KC.Z18:K20.EDec 2018/May 2020 Spread-15.85-15.85-15.85-15.85-0.100.00%set 13:31
KC.Z18:N19.EDec 2018/Jul 2019 Spread-7.2-7.2-7.2-7.2-0.10.00%set 13:31
KC.Z18:N20.EDec 2018/Jul 2020 Spread-17.1-17.1-17.1-17.1-0.10.00%set 13:31
KC.Z18:U19.EDec 2018/Sep 2019 Spread-9.1-9.1-9.1-9.1-0.10.00%set 13:31
KC.Z18:Z19.EDec 2018/Dec 2019 Spread-11.75-11.55-11.75-11.85-0.100.00%set 13:31
KC.H19:H20.EMar 2019/Mar 2020 Spread-11.45-11.20-11.45-11.25-0.100.00%set 13:31
KC.H19:K19.EMar 2019/May 2019 Spread-2.05-2.05-2.05-2.000.000.00%set 11:02
KC.H19:K20.EMar 2019/May 2020 Spread-12.65-12.65-12.65-12.65-0.100.00%set 13:31
KC.H19:N19.EMar 2019/Jul 2019 Spread-3.0-3.0-3.0-4.0-0.10.00%set 13:31
KC.H19:N20.EMar 2019/Jul 2020 Spread-13.9-13.9-13.9-13.9-0.10.00%set 13:31
KC.H19:U19.EMar 2019/Sep 2019 Spread-1.75-1.75-1.75-5.90-0.100.00%set 13:31
KC.H19:Z19.EMar 2019/Dec 2019 Spread-8.65-8.65-8.65-8.65-0.100.00%set 13:31
KC.K19:H20.EMay 2019/Mar 2020 Spread-4.50-4.50-4.50-9.25-0.100.00%set 13:31
KC.K19:K20.EMay 2019/May 2020 Spread-10.65-10.65-10.65-10.65-0.100.00%set 13:31
KC.K19:N19.EMay 2019/Jul 2019 Spread-1.95-1.95-2.00-2.00-0.100.00%set 11:02
KC.K19:N20.EMay 2019/Jul 2020 Spread-11.9-11.9-11.9-11.9-0.10.00%set 13:31
KC.K19:U19.EMay 2019/Sep 2019 Spread-3.8-3.8-3.8-3.9-0.10.00%set 13:31
KC.K19:Z19.EMay 2019/Dec 2019 Spread-6.65-6.65-6.65-6.65-0.100.00%set 13:31
KC.N19:H20.EJul 2019/Mar 2020 Spread-7.25-7.25-7.25-7.250.000.00%set 13:31
KC.N19:K20.EJul 2019/May 2020 Spread-8.65-8.65-8.65-8.650.000.00%set 13:31
KC.N19:N20.EJul 2019/Jul 2020 Spread-9.9-9.9-9.9-9.90.00.00%set 13:31
KC.N19:U19.EJul 2019/Sep 2019 Spread-1.85-1.85-1.90-1.900.000.00%set 13:31
KC.N19:Z19.EJul 2019/Dec 2019 Spread-4.75-4.75-4.75-4.650.000.00%set 13:31
KC.U19:H20.ESep 2019/Mar 2020 Spread-2.70-2.70-2.70-5.350.000.00%set 13:31
KC.U19:K20.ESep 2019/May 2020 Spread-6.75-6.75-6.75-6.750.000.00%set 13:31
KC.U19:N20.ESep 2019/Jul 2020 Spread-8-8-8-800.00%set 13:31
KC.U19:Z19.ESep 2019/Dec 2019 Spread-2.60-2.60-2.85-2.750.000.00%set 13:31
KC.Z19:H20.EDec 2019/Mar 2020 Spread-2.80-2.75-2.80-2.600.000.00%set 13:31
KC.Z19:K20.EDec 2019/May 2020 Spread-4-4-4-400.00%set 13:31
KC.Z19:N20.EDec 2019/Jul 2020 Spread-5.25-5.25-5.25-5.250.000.00%set 13:31
KC.H20:K20.EMar 2020/May 2020 Spread-1.4-1.4-1.4-1.40.00.00%set 13:31
KC.H20:N20.EMar 2020/Jul 2020 Spread-2.65-2.65-2.65-2.650.000.00%set 13:31
KC.K20:N20.EMay 2020/Jul 2020 Spread-1.25-1.25-1.25-1.250.000.00%set 13:31
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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