S&P 500
2732.22
+1.02 +0.04%
Dow Indu
25219.38
+19.01 +0.08%
Nasdaq
7242.15
-14.28 -0.20%
Crude Oil
61.55
+0.35 +0.57%
Gold
1347.265
-8.750 -0.65%
Euro
1.24075
0.00000 0.00%
US Dollar
89.118
+0.500 +0.56%
Strong
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COFFEE (KC)
MarketContractOpenHighLowLastChangePctTime
KC.H18.EMar 2018 (E)121.85122.25117.70117.95-3.80-3.22%set 13:44
KC.K18.EMay 2018 (E)124.15124.60120.30120.45-3.70-3.08%set 13:44
KC.N18.EJul 2018 (E)126.50126.80122.55122.75-3.60-2.94%set 13:44
KC.U18.ESep 2018 (E)128.70129.05124.85125.05-3.55-2.84%set 13:44
KC.Z18.EDec 2018 (E)132.25132.55128.40128.60-3.50-2.73%set 13:44
KC.H19.EMar 2019 (E)135.55135.75131.90132.00-3.40-2.58%set 13:44
KC.K19.EMay 2019 (E)137.75137.75134.10134.10-3.35-2.50%set 13:44
KC.N19.EJul 2019 (E)137.50137.50136.00135.95-3.35-2.47%set 13:44
KC.U19.ESep 2019 (E)138.15138.15137.60137.60-3.30-2.40%set 13:44
KC.Z19.EDec 2019 (E)140.55140.60139.90140.05-3.30-2.36%set 13:44
KC.H20.EMar 2020 (E)146.20147.00145.20142.50-3.25-2.28%set 13:44
KC.K20.EMay 2020 (E)147.80148.10146.80144.20-3.25-2.25%set 13:44
KC.N20.EJul 2020 (E)149.35149.65148.35145.80-3.25-2.23%set 13:44
KC.U20.ESep 2020 (E)150.80150.80150.80147.40-3.25-2.20%set 13:44
KC.Z20.EDec 2020 (E)149.55149.55149.55149.55-3.15-2.11%set 13:44
KC.H18:H19.EMar 2018/Mar 2019 Spread-13.45-13.45-13.45-14.05-0.400.00%set 13:44
KC.H18:H20.EMar 2018/Mar 2020 Spread-24.55-24.55-24.55-24.55-0.550.00%set 13:44
KC.H18:K18.EMar 2018/May 2018 Spread-2.35-1.60-2.65-2.50-0.100.00%set 13:44
KC.H18:K19.EMar 2018/May 2019 Spread-15.95-15.95-15.95-16.15-0.450.00%set 13:44
KC.H18:K20.EMar 2018/May 2020 Spread-26.25-26.25-26.25-26.25-0.550.00%set 13:44
KC.H18:N18.EMar 2018/Jul 2018 Spread-4.60-4.15-4.90-4.80-0.200.00%set 13:44
KC.H18:N19.EMar 2018/Jul 2019 Spread-17.50-17.50-17.60-18.00-0.450.00%set 13:44
KC.H18:N20.EMar 2018/Jul 2020 Spread-27.85-27.85-27.85-27.85-0.550.00%set 13:44
KC.H18:U18.EMar 2018/Sep 2018 Spread-6.80-6.70-7.20-7.10-0.250.00%set 13:44
KC.H18:U19.EMar 2018/Sep 2019 Spread-18.90-18.90-18.90-19.65-0.500.00%set 13:44
KC.H18:U20.EMar 2018/Sep 2020 Spread-29.45-29.45-29.45-29.45-0.550.00%set 13:44
KC.H18:Z18.EMar 2018/Dec 2018 Spread-10.30-10.25-10.40-10.65-0.300.00%set 13:44
KC.H18:Z19.EMar 2018/Dec 2019 Spread-21.9-21.9-21.9-22.1-0.50.00%set 13:44
KC.H18:Z20.EMar 2018/Dec 2020 Spread-31.60-31.60-31.60-31.60-0.650.00%set 13:44
KC.K18:H19.EMay 2018/Mar 2019 Spread-11.25-11.20-11.50-11.55-0.300.00%set 13:44
KC.K18:H20.EMay 2018/Mar 2020 Spread-22.05-22.05-22.05-22.05-0.450.00%set 13:44
KC.K18:K19.EMay 2018/May 2019 Spread-10.50-10.50-10.50-13.65-0.350.00%set 13:44
KC.K18:K20.EMay 2018/May 2020 Spread-25.60-25.60-25.85-23.75-0.450.00%set 13:44
KC.K18:N18.EMay 2018/Jul 2018 Spread-2.2-2.2-2.3-2.3-0.10.00%set 13:44
KC.K18:N19.EMay 2018/Jul 2019 Spread-15.50-15.50-15.50-15.50-0.350.00%set 13:44
KC.K18:N20.EMay 2018/Jul 2020 Spread-25.35-25.35-25.35-25.35-0.450.00%set 13:44
KC.K18:U18.EMay 2018/Sep 2018 Spread-4.45-4.45-4.65-4.60-0.150.00%set 13:44
KC.K18:U19.EMay 2018/Sep 2019 Spread-17.15-17.15-17.15-17.15-0.400.00%set 13:44
KC.K18:U20.EMay 2018/Sep 2020 Spread-26.95-26.95-26.95-26.95-0.450.00%set 13:44
KC.K18:Z18.EMay 2018/Dec 2018 Spread-7.95-7.90-8.15-8.15-0.200.00%set 13:44
KC.K18:Z19.EMay 2018/Dec 2019 Spread-19.60-19.50-19.65-19.60-0.400.00%set 13:44
KC.K18:Z20.EMay 2018/Dec 2020 Spread-29.10-29.10-29.10-29.10-0.550.00%set 13:44
KC.N18:H19.EJul 2018/Mar 2019 Spread-9.05-9.05-9.20-9.25-0.200.00%set 13:44
KC.N18:H20.EJul 2018/Mar 2020 Spread-19.75-19.75-19.75-19.75-0.350.00%set 13:44
KC.N18:K19.EJul 2018/May 2019 Spread-11.35-11.35-11.35-11.35-0.250.00%set 13:44
KC.N18:K20.EJul 2018/May 2020 Spread-21.45-21.45-21.45-21.45-0.350.00%set 13:44
KC.N18:N19.EJul 2018/Jul 2019 Spread-12.90-12.85-12.90-13.20-0.250.00%set 13:44
KC.N18:N20.EJul 2018/Jul 2020 Spread-23.05-23.05-23.05-23.05-0.350.00%set 13:44
KC.N18:U18.EJul 2018/Sep 2018 Spread-2.25-2.25-2.35-2.30-0.050.00%set 13:44
KC.N18:U19.EJul 2018/Sep 2019 Spread-14.85-14.85-14.85-14.85-0.300.00%set 13:44
KC.N18:U20.EJul 2018/Sep 2020 Spread-24.65-24.65-24.65-24.65-0.350.00%set 13:44
KC.N18:Z18.EJul 2018/Dec 2018 Spread-5.70-5.70-5.85-5.85-0.100.00%set 13:44
KC.N18:Z19.EJul 2018/Dec 2019 Spread-17.3-17.3-17.3-17.3-0.30.00%set 13:44
KC.N18:Z20.EJul 2018/Dec 2020 Spread-26.80-26.80-26.80-26.80-0.450.00%set 13:44
KC.U18:H19.ESep 2018/Mar 2019 Spread-6.80-6.80-6.90-6.95-0.150.00%set 13:44
KC.U18:H20.ESep 2018/Mar 2020 Spread-17.45-17.45-17.45-17.45-0.300.00%set 13:44
KC.U18:K19.ESep 2018/May 2019 Spread-8.75-8.75-8.75-9.05-0.200.00%set 13:44
KC.U18:K20.ESep 2018/May 2020 Spread-19.15-19.15-19.15-19.15-0.300.00%set 13:44
KC.U18:N19.ESep 2018/Jul 2019 Spread-10.9-10.9-10.9-10.9-0.20.00%set 13:44
KC.U18:N20.ESep 2018/Jul 2020 Spread-20.75-20.75-20.75-20.75-0.300.00%set 13:44
KC.U18:U19.ESep 2018/Sep 2019 Spread-12.35-12.35-12.35-12.55-0.250.00%set 13:44
KC.U18:U20.ESep 2018/Sep 2020 Spread-22.35-22.35-22.35-22.35-0.300.00%set 13:44
KC.U18:Z18.ESep 2018/Dec 2018 Spread-3.45-3.45-3.55-3.55-0.050.00%set 13:44
KC.U18:Z19.ESep 2018/Dec 2019 Spread-15.00-15.00-15.00-15.00-0.250.00%set 13:44
KC.U18:Z20.ESep 2018/Dec 2020 Spread-24.5-24.5-24.5-24.5-0.40.00%set 13:44
KC.Z18:H19.EDec 2018/Mar 2019 Spread-3.3-3.3-3.4-3.4-0.10.00%set 13:44
KC.Z18:H20.EDec 2018/Mar 2020 Spread-13.90-13.90-13.90-13.90-0.250.00%set 13:44
KC.Z18:K19.EDec 2018/May 2019 Spread-5.30-5.30-5.30-5.50-0.150.00%set 13:44
KC.Z18:K20.EDec 2018/May 2020 Spread-15.60-15.60-15.60-15.60-0.250.00%set 13:44
KC.Z18:N19.EDec 2018/Jul 2019 Spread-7.35-7.35-7.35-7.35-0.150.00%set 13:44
KC.Z18:N20.EDec 2018/Jul 2020 Spread-17.20-17.20-17.20-17.20-0.250.00%set 13:44
KC.Z18:U19.EDec 2018/Sep 2019 Spread-9.0-9.0-9.0-9.0-0.20.00%set 13:44
KC.Z18:U20.EDec 2018/Sep 2020 Spread-18.80-18.80-18.80-18.80-0.250.00%set 13:44
KC.Z18:Z19.EDec 2018/Dec 2019 Spread-11.35-11.35-11.35-11.45-0.200.00%set 13:44
KC.Z18:Z20.EDec 2018/Dec 2020 Spread-20.95-20.95-20.95-20.95-0.350.00%set 13:44
KC.H19:H20.EMar 2019/Mar 2020 Spread-11.25-11.25-11.25-10.50-0.150.00%set 13:44
KC.H19:K19.EMar 2019/May 2019 Spread-2.05-2.05-2.15-2.10-0.050.00%set 13:44
KC.H19:K20.EMar 2019/May 2020 Spread-12.20-12.20-12.20-12.20-0.150.00%set 13:44
KC.H19:N19.EMar 2019/Jul 2019 Spread-3.75-3.70-3.80-3.95-0.050.00%set 13:44
KC.H19:N20.EMar 2019/Jul 2020 Spread-13.80-13.80-13.80-13.80-0.150.00%set 13:44
KC.H19:U19.EMar 2019/Sep 2019 Spread-5.7-5.7-5.7-5.6-0.10.00%set 13:44
KC.H19:U20.EMar 2019/Sep 2020 Spread-15.40-15.40-15.40-15.40-0.150.00%set 13:44
KC.H19:Z19.EMar 2019/Dec 2019 Spread-8.55-8.55-8.55-8.05-0.100.00%set 13:44
KC.H19:Z20.EMar 2019/Dec 2020 Spread-17.55-17.55-17.55-17.55-0.250.00%set 13:44
KC.K19:H20.EMay 2019/Mar 2020 Spread-4.5-4.5-4.5-8.4-0.10.00%set 13:44
KC.K19:K20.EMay 2019/May 2020 Spread-10.1-10.1-10.1-10.1-0.10.00%set 13:44
KC.K19:N19.EMay 2019/Jul 2019 Spread-1.85-1.85-1.90-1.850.000.00%set 13:44
KC.K19:N20.EMay 2019/Jul 2020 Spread-11.7-11.7-11.7-11.7-0.10.00%set 13:44
KC.K19:U19.EMay 2019/Sep 2019 Spread-3.30-3.30-3.30-3.50-0.050.00%set 13:44
KC.K19:U20.EMay 2019/Sep 2020 Spread-13.3-13.3-13.3-13.3-0.10.00%set 13:44
KC.K19:Z19.EMay 2019/Dec 2019 Spread-5.95-5.95-5.95-5.95-0.050.00%set 13:44
KC.K19:Z20.EMay 2019/Dec 2020 Spread-15.45-15.45-15.45-15.45-0.200.00%set 13:44
KC.N19:H20.EJul 2019/Mar 2020 Spread-6.55-6.55-6.55-6.55-0.100.00%set 13:44
KC.N19:K20.EJul 2019/May 2020 Spread-8.25-8.25-8.25-8.25-0.100.00%set 13:44
KC.N19:N20.EJul 2019/Jul 2020 Spread-9.85-9.85-9.85-9.85-0.100.00%set 13:44
KC.N19:U19.EJul 2019/Sep 2019 Spread-1.60-1.60-1.65-1.65-0.050.00%set 13:44
KC.N19:U20.EJul 2019/Sep 2020 Spread-11.45-11.45-11.45-11.45-0.100.00%set 13:44
KC.N19:Z19.EJul 2019/Dec 2019 Spread-4.75-4.75-4.75-4.10-0.050.00%set 13:44
KC.N19:Z20.EJul 2019/Dec 2020 Spread-13.6-13.6-13.6-13.6-0.20.00%set 13:44
KC.U19:H20.ESep 2019/Mar 2020 Spread-5.30-5.30-5.30-4.90-0.050.00%set 13:44
KC.U19:K20.ESep 2019/May 2020 Spread-6.60-6.60-6.60-6.60-0.050.00%set 13:44
KC.U19:N20.ESep 2019/Jul 2020 Spread-8.20-8.20-8.20-8.20-0.050.00%set 13:44
KC.U19:U20.ESep 2019/Sep 2020 Spread-9.80-9.80-9.80-9.80-0.050.00%set 13:44
KC.U19:Z19.ESep 2019/Dec 2019 Spread-2.50-2.40-2.50-2.450.000.00%set 13:44
KC.U19:Z20.ESep 2019/Dec 2020 Spread-11.95-11.95-11.95-11.95-0.150.00%set 13:44
KC.Z19:H20.EDec 2019/Mar 2020 Spread-2.50-2.45-2.50-2.45-0.050.00%set 13:44
KC.Z19:K20.EDec 2019/May 2020 Spread-4.15-4.15-4.15-4.15-0.050.00%set 13:44
KC.Z19:N20.EDec 2019/Jul 2020 Spread-5.75-5.75-5.75-5.75-0.050.00%set 13:44
KC.Z19:U20.EDec 2019/Sep 2020 Spread-7.35-7.35-7.35-7.35-0.050.00%set 13:44
KC.Z19:Z20.EDec 2019/Dec 2020 Spread-9.50-9.50-9.50-9.50-0.150.00%set 13:44
KC.H20:K20.EMar 2020/May 2020 Spread-1.65-1.65-1.65-1.700.000.00%set 13:44
KC.H20:N20.EMar 2020/Jul 2020 Spread-3.3-3.3-3.3-3.30.00.00%set 13:44
KC.H20:U20.EMar 2020/Sep 2020 Spread-4.9-4.9-4.9-4.90.00.00%set 13:44
KC.H20:Z20.EMar 2020/Dec 2020 Spread-7.05-7.05-7.05-7.05-0.100.00%set 13:44
KC.K20:N20.EMay 2020/Jul 2020 Spread-1.55-1.55-1.55-1.600.000.00%set 13:44
KC.K20:U20.EMay 2020/Sep 2020 Spread-3.2-3.2-3.2-3.20.00.00%set 13:44
KC.K20:Z20.EMay 2020/Dec 2020 Spread-5.35-5.35-5.35-5.35-0.100.00%set 13:44
KC.N20:U20.EJul 2020/Sep 2020 Spread-1.45-1.45-1.45-1.600.000.00%set 13:44
KC.N20:Z20.EJul 2020/Dec 2020 Spread-3.75-3.75-3.75-3.75-0.100.00%set 13:44
KC.U20:Z20.ESep 2020/Dec 2020 Spread-2.15-2.15-2.15-2.15-0.100.00%set 13:44
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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