S&P 500
1880.05
-35.40 -1.88%
Dow Indu
16204.97
-211.61 -1.31%
Nasdaq
4359.60
-149.96 -3.44%
Crude Oil
30.89
-0.69 -2.23%
Gold
1173.460
+17.505 +1.49%
Euro
1.116025
0.000000 0.00%
US Dollar
96.951
+0.394 +0.51%
Weak
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COFFEE (KC)
MarketContractOpenHighLowLastChangePctTime
KC.H16.EMar 2016 (E)123.4124.0120.1120.4-2.8-2.33%set 13:35
KC.K16.EMay 2016 (E)125.65125.95122.10122.40-2.75-2.25%set 13:35
KC.N16.EJul 2016 (E)127.00127.65123.95124.25-2.65-2.13%set 13:35
KC.U16.ESep 2016 (E)128.55129.15125.55125.85-2.55-2.03%set 13:35
KC.Z16.EDec 2016 (E)130.15130.85127.45127.85-2.30-1.80%set 13:35
KC.H17.EMar 2017 (E)131.75132.45131.40129.85-2.15-1.65%set 13:35
KC.K17.EMay 2017 (E)133.55133.55132.55131.10-2.10-1.60%set 13:35
KC.N17.EJul 2017 (E)133.70134.25133.70132.25-2.00-1.51%set 13:35
KC.U17.ESep 2017 (E)134.7135.2134.7133.4-1.9-1.43%set 13:35
KC.Z17.EDec 2017 (E)133.00134.35132.95134.75-1.70-1.26%set 13:35
KC.H18.EMar 2018 (E)135.00135.85135.00136.15-1.70-1.25%set 13:35
KC.K18.EMay 2018 (E)131.85131.85131.85136.95-1.70-1.24%set 13:35
KC.N18.EJul 2018 (E)132.85132.85132.85137.70-1.70-1.23%set 13:35
KC.U18.ESep 2018 (E)134.0134.0134.0138.9-1.7-1.22%set 13:35
KC.Z18.EDec 2018 (E)137.0137.0137.0141.4-1.7-1.20%set 13:35
KC.H16:H17.EMar 2016/Mar 2017 Spread-10.80-10.80-10.90-9.45-0.650.00%set 13:35
KC.H16:H18.EMar 2016/Mar 2018 Spread-15.75-15.75-15.75-15.75-1.100.00%set 13:35
KC.H16:K16.EMar 2016/May 2016 Spread-1.95-1.90-2.00-2.00-0.050.00%set 13:35
KC.H16:K17.EMar 2016/May 2017 Spread-12.55-12.55-13.10-10.70-0.700.00%set 13:35
KC.H16:K18.EMar 2016/May 2018 Spread-19.25-19.25-19.30-16.55-1.100.00%set 13:35
KC.H16:N16.EMar 2016/Jul 2016 Spread-3.70-3.65-3.85-3.85-0.150.00%set 13:35
KC.H16:N17.EMar 2016/Jul 2017 Spread-11.85-11.85-11.85-11.85-0.800.00%set 13:35
KC.H16:N18.EMar 2016/Jul 2018 Spread-17.3-17.3-17.3-17.3-1.10.00%set 13:35
KC.H16:U16.EMar 2016/Sep 2016 Spread-5.20-5.20-5.45-5.45-0.250.00%set 13:35
KC.H16:U17.EMar 2016/Sep 2017 Spread-13.5-13.5-13.5-13.0-0.90.00%set 13:35
KC.H16:U18.EMar 2016/Sep 2018 Spread-18.5-18.5-18.5-18.5-1.10.00%set 13:35
KC.H16:Z16.EMar 2016/Dec 2016 Spread-7.20-7.10-7.55-7.45-0.500.00%set 13:35
KC.H16:Z17.EMar 2016/Dec 2017 Spread-16.95-16.95-16.95-14.35-1.100.00%set 13:35
KC.H16:Z18.EMar 2016/Dec 2018 Spread-21.0-21.0-21.0-21.0-1.10.00%set 13:35
KC.K16:H17.EMay 2016/Mar 2017 Spread-8.95-8.75-8.95-7.45-0.600.00%set 13:35
KC.K16:H18.EMay 2016/Mar 2018 Spread-13.75-13.75-13.75-13.75-1.050.00%set 13:35
KC.K16:K17.EMay 2016/May 2017 Spread-9.90-9.90-10.00-8.70-0.650.00%set 13:35
KC.K16:K18.EMay 2016/May 2018 Spread-14.55-14.55-14.55-14.55-1.050.00%set 13:35
KC.K16:N16.EMay 2016/Jul 2016 Spread-1.70-1.70-1.85-1.85-0.100.00%set 13:35
KC.K16:N17.EMay 2016/Jul 2017 Spread-13.90-13.90-13.90-9.85-0.750.00%set 13:35
KC.K16:N18.EMay 2016/Jul 2018 Spread-15.30-15.30-15.30-15.30-1.050.00%set 13:35
KC.K16:U16.EMay 2016/Sep 2016 Spread-3.25-3.25-3.50-3.45-0.200.00%set 13:35
KC.K16:U17.EMay 2016/Sep 2017 Spread-15.40-15.40-15.40-11.00-0.850.00%set 13:35
KC.K16:U18.EMay 2016/Sep 2018 Spread-16.50-16.50-16.50-16.50-1.050.00%set 13:35
KC.K16:Z16.EMay 2016/Dec 2016 Spread-5.05-5.00-5.50-5.45-0.450.00%set 13:35
KC.K16:Z17.EMay 2016/Dec 2017 Spread-12.35-12.35-12.35-12.35-1.050.00%set 13:35
KC.K16:Z18.EMay 2016/Dec 2018 Spread-19.00-19.00-19.00-19.00-1.050.00%set 13:35
KC.N16:H17.EJul 2016/Mar 2017 Spread-5.2-5.2-5.5-5.6-0.50.00%set 13:35
KC.N16:H18.EJul 2016/Mar 2018 Spread-11.90-11.90-11.90-11.90-0.950.00%set 13:35
KC.N16:K17.EJul 2016/May 2017 Spread-9.65-9.65-9.65-6.85-0.550.00%set 13:35
KC.N16:K18.EJul 2016/May 2018 Spread-12.70-12.70-12.70-12.70-0.950.00%set 13:35
KC.N16:N17.EJul 2016/Jul 2017 Spread-8.80-8.80-8.80-8.00-0.650.00%set 13:35
KC.N16:N18.EJul 2016/Jul 2018 Spread-13.45-13.45-13.45-13.45-0.950.00%set 13:35
KC.N16:U16.EJul 2016/Sep 2016 Spread-1.55-1.50-1.65-1.60-0.100.00%set 13:35
KC.N16:U17.EJul 2016/Sep 2017 Spread-9.15-9.15-9.15-9.15-0.750.00%set 13:35
KC.N16:U18.EJul 2016/Sep 2018 Spread-14.65-14.65-14.65-14.65-0.950.00%set 13:35
KC.N16:Z16.EJul 2016/Dec 2016 Spread-3.30-3.30-3.65-3.60-0.350.00%set 13:35
KC.N16:Z17.EJul 2016/Dec 2017 Spread-10.50-10.50-10.50-10.50-0.950.00%set 13:35
KC.N16:Z18.EJul 2016/Dec 2018 Spread-17.15-17.15-17.15-17.15-0.950.00%set 13:35
KC.U16:H17.ESep 2016/Mar 2017 Spread-3.9-3.9-3.9-4.0-0.40.00%set 13:35
KC.U16:H18.ESep 2016/Mar 2018 Spread-10.30-10.30-10.30-10.30-0.850.00%set 13:35
KC.U16:K17.ESep 2016/May 2017 Spread-7.20-7.20-7.20-5.25-0.450.00%set 13:35
KC.U16:K18.ESep 2016/May 2018 Spread-11.10-11.10-11.10-11.10-0.850.00%set 13:35
KC.U16:N17.ESep 2016/Jul 2017 Spread-7.10-7.00-7.10-6.40-0.550.00%set 13:35
KC.U16:N18.ESep 2016/Jul 2018 Spread-11.85-11.85-11.85-11.85-0.850.00%set 13:35
KC.U16:U17.ESep 2016/Sep 2017 Spread-9.90-9.90-9.90-7.55-0.650.00%set 13:35
KC.U16:U18.ESep 2016/Sep 2018 Spread-13.05-13.05-13.05-13.05-0.850.00%set 13:35
KC.U16:Z16.ESep 2016/Dec 2016 Spread-1.75-1.75-2.05-2.00-0.250.00%set 13:35
KC.U16:Z17.ESep 2016/Dec 2017 Spread-10.50-10.50-10.50-8.90-0.850.00%set 13:35
KC.U16:Z18.ESep 2016/Dec 2018 Spread-15.55-15.55-15.55-15.55-0.850.00%set 13:35
KC.Z16:H17.EDec 2016/Mar 2017 Spread-1.85-1.85-2.05-2.00-0.150.00%set 13:35
KC.Z16:H18.EDec 2016/Mar 2018 Spread-8.3-8.3-8.3-8.3-0.60.00%set 13:35
KC.Z16:K17.EDec 2016/May 2017 Spread-4.00-4.00-4.10-3.25-0.200.00%set 13:35
KC.Z16:K18.EDec 2016/May 2018 Spread-9.1-9.1-9.1-9.1-0.60.00%set 13:35
KC.Z16:N17.EDec 2016/Jul 2017 Spread-6.45-6.45-6.45-4.40-0.300.00%set 13:35
KC.Z16:N18.EDec 2016/Jul 2018 Spread-9.85-9.85-9.85-9.85-0.600.00%set 13:35
KC.Z16:U17.EDec 2016/Sep 2017 Spread-5.25-5.25-5.75-5.55-0.400.00%set 13:35
KC.Z16:U18.EDec 2016/Sep 2018 Spread-11.05-11.05-11.05-11.05-0.600.00%set 13:35
KC.Z16:Z17.EDec 2016/Dec 2017 Spread-9.00-8.75-9.00-6.90-0.600.00%set 13:35
KC.Z16:Z18.EDec 2016/Dec 2018 Spread-13.55-13.55-13.55-13.55-0.600.00%set 13:35
KC.H17:H18.EMar 2017/Mar 2018 Spread-6.30-6.30-6.30-6.30-0.450.00%set 13:35
KC.H17:K17.EMar 2017/May 2017 Spread-1.20-1.20-1.25-1.25-0.050.00%set 13:35
KC.H17:K18.EMar 2017/May 2018 Spread-7.10-7.10-7.10-7.10-0.450.00%set 13:35
KC.H17:N17.EMar 2017/Jul 2017 Spread-2.50-2.50-2.50-2.40-0.150.00%set 13:35
KC.H17:N18.EMar 2017/Jul 2018 Spread-7.85-7.85-7.85-7.85-0.450.00%set 13:35
KC.H17:U17.EMar 2017/Sep 2017 Spread-4.40-4.40-4.40-3.55-0.250.00%set 13:35
KC.H17:U18.EMar 2017/Sep 2018 Spread-9.05-9.05-9.05-9.05-0.450.00%set 13:35
KC.H17:Z17.EMar 2017/Dec 2017 Spread-4.00-4.00-4.00-4.90-0.450.00%set 13:35
KC.H17:Z18.EMar 2017/Dec 2018 Spread-11.55-11.55-11.55-11.55-0.450.00%set 13:35
KC.K17:H18.EMay 2017/Mar 2018 Spread-5.05-5.05-5.05-5.05-0.400.00%set 13:35
KC.K17:K18.EMay 2017/May 2018 Spread-5.85-5.85-5.85-5.85-0.400.00%set 13:35
KC.K17:N17.EMay 2017/Jul 2017 Spread-1.10-1.05-1.10-1.15-0.100.00%set 13:35
KC.K17:N18.EMay 2017/Jul 2018 Spread-6.6-6.6-6.6-6.6-0.40.00%set 13:35
KC.K17:U17.EMay 2017/Sep 2017 Spread-2.3-2.3-2.3-2.3-0.20.00%set 13:35
KC.K17:U18.EMay 2017/Sep 2018 Spread-7.8-7.8-7.8-7.8-0.40.00%set 13:35
KC.K17:Z17.EMay 2017/Dec 2017 Spread-3.65-3.65-3.65-3.65-0.400.00%set 13:35
KC.K17:Z18.EMay 2017/Dec 2018 Spread-10.3-10.3-10.3-10.3-0.40.00%set 13:35
KC.N17:H18.EJul 2017/Mar 2018 Spread-3.75-3.75-3.75-3.90-0.300.00%set 13:35
KC.N17:K18.EJul 2017/May 2018 Spread-4.7-4.7-4.7-4.7-0.30.00%set 13:35
KC.N17:N18.EJul 2017/Jul 2018 Spread-5.45-5.45-5.45-5.45-0.300.00%set 13:35
KC.N17:U17.EJul 2017/Sep 2017 Spread-1.00-0.95-1.00-1.15-0.100.00%set 13:35
KC.N17:U18.EJul 2017/Sep 2018 Spread-6.65-6.65-6.65-6.65-0.300.00%set 13:35
KC.N17:Z17.EJul 2017/Dec 2017 Spread-3.0-3.0-3.0-2.5-0.30.00%set 13:35
KC.N17:Z18.EJul 2017/Dec 2018 Spread-9.15-9.15-9.15-9.15-0.300.00%set 13:35
KC.U17:H18.ESep 2017/Mar 2018 Spread-2.75-2.75-2.75-2.75-0.200.00%set 13:35
KC.U17:K18.ESep 2017/May 2018 Spread-4.00-3.75-4.00-3.55-0.200.00%set 13:35
KC.U17:N18.ESep 2017/Jul 2018 Spread-4.3-4.3-4.3-4.3-0.20.00%set 13:35
KC.U17:U18.ESep 2017/Sep 2018 Spread-5.5-5.5-5.5-5.5-0.20.00%set 13:35
KC.U17:Z17.ESep 2017/Dec 2017 Spread-1.20-1.15-1.30-1.35-0.200.00%set 13:35
KC.U17:Z18.ESep 2017/Dec 2018 Spread-8.0-8.0-8.0-8.0-0.20.00%set 13:35
KC.Z17:H18.EDec 2017/Mar 2018 Spread-1.3-1.3-1.5-1.40.00.00%set 13:35
KC.Z17:K18.EDec 2017/May 2018 Spread-2.2-2.2-2.2-2.20.00.00%set 13:35
KC.Z17:N18.EDec 2017/Jul 2018 Spread-2.95-2.95-2.95-2.950.000.00%set 13:35
KC.Z17:U18.EDec 2017/Sep 2018 Spread-4.15-4.15-4.15-4.150.000.00%set 13:35
KC.Z17:Z18.EDec 2017/Dec 2018 Spread-6.65-6.65-6.65-6.650.000.00%set 13:35
KC.H18:K18.EMar 2018/May 2018 Spread-0.65-0.65-0.65-0.800.000.00%set 13:35
KC.H18:N18.EMar 2018/Jul 2018 Spread-1.55-1.55-1.55-1.550.000.00%set 13:35
KC.H18:U18.EMar 2018/Sep 2018 Spread-2.75-2.75-2.75-2.750.000.00%set 13:35
KC.H18:Z18.EMar 2018/Dec 2018 Spread-5.25-5.25-5.25-5.250.000.00%set 13:35
KC.K18:N18.EMay 2018/Jul 2018 Spread-1.00-1.00-1.00-0.750.000.00%set 13:35
KC.K18:U18.EMay 2018/Sep 2018 Spread-1.95-1.95-1.95-1.950.000.00%set 13:35
KC.K18:Z18.EMay 2018/Dec 2018 Spread-4.45-4.45-4.45-4.450.000.00%set 13:35
KC.N18:U18.EJul 2018/Sep 2018 Spread-1.15-1.15-1.15-1.200.000.00%set 13:35
KC.N18:Z18.EJul 2018/Dec 2018 Spread-3.7-3.7-3.7-3.70.00.00%set 13:35
KC.U18:Z18.ESep 2018/Dec 2018 Spread-3.0-3.0-3.0-2.50.00.00%set 13:35
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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