S&P 500
2365.22
+14.06 +0.60%
Dow Indu
20739.68
+115.63 +0.56%
Nasdaq
5865.95
+27.37 +0.47%
Crude Oil
54.37
+0.38 +0.70%
Gold
1237.070
+4.170 +0.34%
Euro
1.054535
-0.003480 -0.33%
US Dollar
101.41
+0.51 +0.51%
Strong
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COFFEE (KC)
MarketContractOpenHighLowLastChangePctTime
KC.H17.EMar 2017 (E)149.20150.90148.35150.35+2.55+1.73%set 13:29
KC.K17.EMay 2017 (E)149.55152.50149.50151.85+2.30+1.54%set 13:29
KC.N17.EJul 2017 (E)151.50154.75151.50154.10+2.30+1.52%set 13:28
KC.U17.ESep 2017 (E)153.9157.0153.9156.4+2.3+1.50%set 13:29
KC.Z17.EDec 2017 (E)157.35160.05157.30159.50+2.25+1.43%set 13:28
KC.H18.EMar 2018 (E)160.70163.00160.70162.45+2.20+1.37%set 13:29
KC.K18.EMay 2018 (E)162.45164.55162.45164.10+2.15+1.33%set 13:29
KC.N18.EJul 2018 (E)165.50166.10165.35165.55+2.10+1.29%set 13:29
KC.U18.ESep 2018 (E)167.00167.55166.70166.95+2.00+1.21%set 13:29
KC.Z18.EDec 2018 (E)169.55169.55168.70169.00+2.00+1.20%set 13:29
KC.H19.EMar 2019 (E)173.50173.50173.35171.20+2.00+1.18%set 13:33
KC.K19.EMay 2019 (E)177.45177.45177.45172.65+2.00+1.17%set 13:33
KC.N19.EJul 2019 (E)177.95177.95177.95174.00+2.05+1.19%set 13:33
KC.U19.ESep 2019 (E)175.45175.45175.45175.45+2.05+1.18%set 13:33
KC.Z19.EDec 2019 (E)176.75176.75176.75176.75+2.05+1.17%set 13:33
KC.H17:H18.EMar 2017/Mar 2018 Spread-13.40-13.40-13.40-12.10+0.350.00%set 13:33
KC.H17:H19.EMar 2017/Mar 2019 Spread-20.85-20.85-20.85-20.85+0.550.00%set 13:33
KC.H17:K17.EMar 2017/May 2017 Spread-1.30-1.30-1.85-1.50+0.250.00%set 13:29
KC.H17:K18.EMar 2017/May 2018 Spread-6.35-6.35-6.35-13.75+0.400.00%set 13:33
KC.H17:K19.EMar 2017/May 2019 Spread-22.30-22.30-22.30-22.30+0.550.00%set 13:33
KC.H17:N17.EMar 2017/Jul 2017 Spread-4.20-4.20-4.20-3.75+0.250.00%set 13:33
KC.H17:N18.EMar 2017/Jul 2018 Spread-15.20-15.20-15.20-15.20+0.450.00%set 13:33
KC.H17:N19.EMar 2017/Jul 2019 Spread-23.65-23.65-23.65-23.65+0.500.00%set 13:33
KC.H17:U17.EMar 2017/Sep 2017 Spread-6.65-6.15-6.65-6.05+0.250.00%set 13:33
KC.H17:U18.EMar 2017/Sep 2018 Spread-12.70-12.60-12.70-16.60+0.550.00%set 13:33
KC.H17:U19.EMar 2017/Sep 2019 Spread-25.1-25.1-25.1-25.1+0.50.00%set 13:33
KC.H17:Z17.EMar 2017/Dec 2017 Spread-10.00-9.85-10.10-9.15+0.300.00%set 13:33
KC.H17:Z18.EMar 2017/Dec 2018 Spread-14.45-14.35-14.45-18.65+0.550.00%set 13:33
KC.H17:Z19.EMar 2017/Dec 2019 Spread-26.4-26.4-26.4-26.4+0.50.00%set 13:33
KC.K17:H18.EMay 2017/Mar 2018 Spread-10.7-10.7-10.7-10.6+0.10.00%set 06:38
KC.K17:H19.EMay 2017/Mar 2019 Spread-19.35-19.35-19.35-19.35+0.300.00%set 13:33
KC.K17:K18.EMay 2017/May 2018 Spread-5.00-5.00-5.00-12.25+0.150.00%set 13:33
KC.K17:K19.EMay 2017/May 2019 Spread-20.8-20.8-20.8-20.8+0.30.00%set 13:33
KC.K17:N17.EMay 2017/Jul 2017 Spread-2.30-2.25-2.30-2.250.000.00%set 13:24
KC.K17:N18.EMay 2017/Jul 2018 Spread-13.7-13.7-13.7-13.7+0.20.00%set 13:33
KC.K17:N19.EMay 2017/Jul 2019 Spread-22.15-22.15-22.15-22.15+0.250.00%set 13:33
KC.K17:U17.EMay 2017/Sep 2017 Spread-4.55-4.55-4.60-4.550.000.00%set 13:29
KC.K17:U18.EMay 2017/Sep 2018 Spread-15.1-15.1-15.1-15.1+0.30.00%set 13:33
KC.K17:U19.EMay 2017/Sep 2019 Spread-23.60-23.60-23.60-23.60+0.250.00%set 13:33
KC.K17:Z17.EMay 2017/Dec 2017 Spread-7.70-7.60-7.70-7.65+0.050.00%set 13:28
KC.K17:Z18.EMay 2017/Dec 2018 Spread-17.60-17.60-17.60-17.15+0.300.00%set 13:33
KC.K17:Z19.EMay 2017/Dec 2019 Spread-24.90-24.90-24.90-24.90+0.250.00%set 13:33
KC.N17:H18.EJul 2017/Mar 2018 Spread-8.30-8.30-8.40-8.35+0.100.00%set 13:33
KC.N17:H19.EJul 2017/Mar 2019 Spread-17.1-17.1-17.1-17.1+0.30.00%set 13:33
KC.N17:K18.EJul 2017/May 2018 Spread-10.30-10.30-10.30-10.00+0.150.00%set 13:33
KC.N17:K19.EJul 2017/May 2019 Spread-18.55-18.55-18.55-18.55+0.300.00%set 13:33
KC.N17:N18.EJul 2017/Jul 2018 Spread-10.35-10.35-10.35-11.45+0.200.00%set 13:33
KC.N17:N19.EJul 2017/Jul 2019 Spread-19.90-19.90-19.90-19.90+0.250.00%set 13:33
KC.N17:U17.EJul 2017/Sep 2017 Spread-2.30-2.25-2.30-2.300.000.00%set 13:24
KC.N17:U18.EJul 2017/Sep 2018 Spread-12.85-12.85-12.85-12.85+0.300.00%set 13:33
KC.N17:U19.EJul 2017/Sep 2019 Spread-21.35-21.35-21.35-21.35+0.250.00%set 13:33
KC.N17:Z17.EJul 2017/Dec 2017 Spread-5.45-5.35-5.45-5.40+0.050.00%set 13:28
KC.N17:Z18.EJul 2017/Dec 2018 Spread-14.9-14.9-14.9-14.9+0.30.00%set 13:33
KC.N17:Z19.EJul 2017/Dec 2019 Spread-22.65-22.65-22.65-22.65+0.250.00%set 13:33
KC.U17:H18.ESep 2017/Mar 2018 Spread-6.05-6.05-6.05-6.05+0.100.00%set 13:29
KC.U17:H19.ESep 2017/Mar 2019 Spread-14.8-14.8-14.8-14.8+0.30.00%set 13:33
KC.U17:K18.ESep 2017/May 2018 Spread-7.50-7.50-7.50-7.70+0.150.00%set 13:33
KC.U17:K19.ESep 2017/May 2019 Spread-16.25-16.25-16.25-16.25+0.300.00%set 13:33
KC.U17:N18.ESep 2017/Jul 2018 Spread-9.15-9.15-9.15-9.15+0.200.00%set 13:33
KC.U17:N19.ESep 2017/Jul 2019 Spread-17.60-17.60-17.60-17.60+0.250.00%set 13:33
KC.U17:U18.ESep 2017/Sep 2018 Spread-5.40-5.40-5.40-10.55+0.300.00%set 13:33
KC.U17:U19.ESep 2017/Sep 2019 Spread-19.05-19.05-19.05-19.05+0.250.00%set 13:33
KC.U17:Z17.ESep 2017/Dec 2017 Spread-3.15-3.05-3.15-3.10+0.050.00%set 12:27
KC.U17:Z18.ESep 2017/Dec 2018 Spread-12.6-12.6-12.6-12.6+0.30.00%set 13:33
KC.U17:Z19.ESep 2017/Dec 2019 Spread-20.35-20.35-20.35-20.35+0.250.00%set 13:33
KC.Z17:H18.EDec 2017/Mar 2018 Spread-3.05-2.90-3.05-2.95+0.050.00%set 13:04
KC.Z17:H19.EDec 2017/Mar 2019 Spread-11.70-11.70-11.70-11.70+0.250.00%set 13:33
KC.Z17:K18.EDec 2017/May 2018 Spread-4.75-4.75-4.75-4.60+0.100.00%set 13:33
KC.Z17:K19.EDec 2017/May 2019 Spread-13.15-13.15-13.15-13.15+0.250.00%set 13:33
KC.Z17:N18.EDec 2017/Jul 2018 Spread-6.05-6.05-6.05-6.05+0.150.00%set 13:33
KC.Z17:N19.EDec 2017/Jul 2019 Spread-14.5-14.5-14.5-14.5+0.20.00%set 13:33
KC.Z17:U18.EDec 2017/Sep 2018 Spread-7.45-7.45-7.45-7.45+0.250.00%set 13:33
KC.Z17:U19.EDec 2017/Sep 2019 Spread-15.95-15.95-15.95-15.95+0.200.00%set 13:33
KC.Z17:Z18.EDec 2017/Dec 2018 Spread-9.85-9.85-9.85-9.50+0.250.00%set 13:33
KC.Z17:Z19.EDec 2017/Dec 2019 Spread-17.25-17.25-17.25-17.25+0.200.00%set 13:33
KC.H18:H19.EMar 2018/Mar 2019 Spread-8.75-8.75-8.75-8.75+0.200.00%set 13:33
KC.H18:K18.EMar 2018/May 2018 Spread-1.75-1.65-1.75-1.65+0.050.00%set 13:29
KC.H18:K19.EMar 2018/May 2019 Spread-10.2-10.2-10.2-10.2+0.20.00%set 13:33
KC.H18:N18.EMar 2018/Jul 2018 Spread-3.3-3.3-3.3-3.1+0.10.00%set 13:33
KC.H18:N19.EMar 2018/Jul 2019 Spread-11.55-11.55-11.55-11.55+0.150.00%set 13:33
KC.H18:U18.EMar 2018/Sep 2018 Spread-4.75-4.75-4.75-4.50+0.200.00%set 13:33
KC.H18:U19.EMar 2018/Sep 2019 Spread-13.00-13.00-13.00-13.00+0.150.00%set 13:33
KC.H18:Z18.EMar 2018/Dec 2018 Spread-3.00-3.00-3.00-6.55+0.200.00%set 13:33
KC.H18:Z19.EMar 2018/Dec 2019 Spread-14.30-14.30-14.30-14.30+0.150.00%set 13:33
KC.K18:H19.EMay 2018/Mar 2019 Spread-7.10-7.10-7.10-7.10+0.150.00%set 13:33
KC.K18:K19.EMay 2018/May 2019 Spread-8.55-8.55-8.55-8.55+0.150.00%set 13:33
KC.K18:N18.EMay 2018/Jul 2018 Spread-1.55-1.40-1.55-1.45+0.050.00%set 13:29
KC.K18:N19.EMay 2018/Jul 2019 Spread-9.9-9.9-9.9-9.9+0.10.00%set 13:33
KC.K18:U18.EMay 2018/Sep 2018 Spread-3.05-3.05-3.05-2.85+0.150.00%set 13:33
KC.K18:U19.EMay 2018/Sep 2019 Spread-11.35-11.35-11.35-11.35+0.100.00%set 13:33
KC.K18:Z18.EMay 2018/Dec 2018 Spread-4.90-4.90-4.90-4.90+0.150.00%set 13:33
KC.K18:Z19.EMay 2018/Dec 2019 Spread-12.65-12.65-12.65-12.65+0.100.00%set 13:33
KC.N18:H19.EJul 2018/Mar 2019 Spread-5.65-5.65-5.65-5.65+0.100.00%set 13:33
KC.N18:K19.EJul 2018/May 2019 Spread-7.1-7.1-7.1-7.1+0.10.00%set 13:33
KC.N18:N19.EJul 2018/Jul 2019 Spread-8.45-8.45-8.45-8.45+0.050.00%set 13:33
KC.N18:U18.EJul 2018/Sep 2018 Spread-1.50-1.35-1.50-1.40+0.100.00%set 13:29
KC.N18:U19.EJul 2018/Sep 2019 Spread-9.90-9.90-9.90-9.90+0.050.00%set 13:33
KC.N18:Z18.EJul 2018/Dec 2018 Spread-3.45-3.45-3.45-3.45+0.100.00%set 13:33
KC.N18:Z19.EJul 2018/Dec 2019 Spread-11.20-11.20-11.20-11.20+0.050.00%set 13:33
KC.U18:H19.ESep 2018/Mar 2019 Spread-4.40-4.40-4.40-4.250.000.00%set 13:33
KC.U18:K19.ESep 2018/May 2019 Spread-3.25-3.25-3.25-5.700.000.00%set 13:33
KC.U18:N19.ESep 2018/Jul 2019 Spread-7.05-7.05-7.05-7.05-0.050.00%set 13:33
KC.U18:U19.ESep 2018/Sep 2019 Spread-8.50-8.50-8.50-8.50-0.050.00%set 13:33
KC.U18:Z18.ESep 2018/Dec 2018 Spread-2.05-2.00-2.05-2.050.000.00%set 13:29
KC.U18:Z19.ESep 2018/Dec 2019 Spread-9.80-9.80-9.80-9.80-0.050.00%set 13:33
KC.Z18:H19.EDec 2018/Mar 2019 Spread-1.15-1.15-1.15-2.200.000.00%set 13:33
KC.Z18:K19.EDec 2018/May 2019 Spread-3.65-3.65-3.65-3.650.000.00%set 13:33
KC.Z18:N19.EDec 2018/Jul 2019 Spread-5.00-5.00-5.00-5.00-0.050.00%set 13:33
KC.Z18:U19.EDec 2018/Sep 2019 Spread-6.45-6.45-6.45-6.45-0.050.00%set 13:33
KC.Z18:Z19.EDec 2018/Dec 2019 Spread-7.75-7.75-7.75-7.75-0.050.00%set 13:33
KC.H19:K19.EMar 2019/May 2019 Spread-0.45-0.45-0.45-1.450.000.00%set 13:33
KC.H19:N19.EMar 2019/Jul 2019 Spread-2.80-2.80-2.80-2.80-0.050.00%set 13:33
KC.H19:U19.EMar 2019/Sep 2019 Spread-4.25-4.25-4.25-4.25-0.050.00%set 13:33
KC.H19:Z19.EMar 2019/Dec 2019 Spread-5.55-5.55-5.55-5.55-0.050.00%set 13:33
KC.K19:N19.EMay 2019/Jul 2019 Spread-0.95-0.95-0.95-1.35-0.050.00%set 13:33
KC.K19:U19.EMay 2019/Sep 2019 Spread-2.80-2.80-2.80-2.80-0.050.00%set 13:33
KC.K19:Z19.EMay 2019/Dec 2019 Spread-4.10-4.10-4.10-4.10-0.050.00%set 13:33
KC.N19:U19.EJul 2019/Sep 2019 Spread-1.45-1.45-1.45-1.450.000.00%set 13:33
KC.N19:Z19.EJul 2019/Dec 2019 Spread-2.75-2.75-2.75-2.750.000.00%set 13:33
KC.U19:Z19.ESep 2019/Dec 2019 Spread-1.3-1.3-1.3-1.30.00.00%set 13:33
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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