S&P 500
2434.50
-1.11 -0.05%
Dow Indu
21397.29
-12.74 -0.06%
Nasdaq
6237.59
+3.64 +0.06%
Crude Oil
42.82
+0.08 +0.19%
Gold
1251.250
-2.390 -0.19%
Euro
1.114995
-0.001855 -0.17%
US Dollar
97.543
+0.006 +0.01%
Weak
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COFFEE (KC)
MarketContractOpenHighLowLastChangePctTime
KC.N17.EJul 2017 (E)119.65119.90113.00113.45-5.90-4.95%set 13:09
KC.U17.ESep 2017 (E)122.40122.50115.50116.50-5.55-4.55%set 13:29
KC.Z17.EDec 2017 (E)126.15126.15119.10120.05-5.55-4.42%set 13:29
KC.H18.EMar 2018 (E)129.40129.50122.65123.55-5.55-4.30%set 13:29
KC.K18.EMay 2018 (E)131.80131.95125.05125.95-5.55-4.22%set 13:29
KC.N18.EJul 2018 (E)134.00134.20127.60128.25-5.50-4.12%set 13:29
KC.U18.ESep 2018 (E)136.55136.55129.90130.50-5.40-3.98%set 13:24
KC.Z18.EDec 2018 (E)140.00140.00135.00133.25-5.40-3.90%set 12:42
KC.H19.EMar 2019 (E)139.80139.80139.80136.10-5.35-3.78%set 10:31
KC.K19.EMay 2019 (E)145.10145.80145.10137.75-5.30-3.70%set 13:32
KC.N19.EJul 2019 (E)151.50151.50150.40139.20-5.25-3.63%set 13:32
KC.U19.ESep 2019 (E)149.50149.50149.50140.50-5.25-3.60%set 13:32
KC.Z19.EDec 2019 (E)156.40156.40156.40142.00-5.15-3.50%set 13:32
KC.H20.EMar 2020 (E)158.00158.00158.00143.50-5.05-3.40%set 13:32
KC.K20.EMay 2020 (E)144.45144.45144.45144.45-5.05-3.38%set 13:32
KC.N17:H18.EJul 2017/Mar 2018 Spread-9.25-9.25-9.60-10.10-0.350.00%set 13:32
KC.N17:H19.EJul 2017/Mar 2019 Spread-22.65-22.65-22.65-22.65-0.550.00%set 13:32
KC.N17:H20.EJul 2017/Mar 2020 Spread-30.05-30.05-30.05-30.05-0.850.00%set 13:32
KC.N17:K18.EJul 2017/May 2018 Spread-12.05-12.05-12.05-12.50-0.350.00%set 13:32
KC.N17:K19.EJul 2017/May 2019 Spread-24.3-24.3-24.3-24.3-0.60.00%set 13:32
KC.N17:K20.EJul 2017/May 2020 Spread-31.00-31.00-31.00-31.00-0.850.00%set 13:32
KC.N17:N18.EJul 2017/Jul 2018 Spread-13.65-13.65-13.65-14.80-0.400.00%set 13:32
KC.N17:N19.EJul 2017/Jul 2019 Spread-25.75-25.75-25.75-25.75-0.650.00%set 13:32
KC.N17:U17.EJul 2017/Sep 2017 Spread-2.60-2.40-3.20-3.05-0.350.00%set 13:28
KC.N17:U18.EJul 2017/Sep 2018 Spread-15.60-15.60-15.60-17.05-0.500.00%set 13:32
KC.N17:U19.EJul 2017/Sep 2019 Spread-27.05-27.05-27.05-27.05-0.650.00%set 13:32
KC.N17:Z17.EJul 2017/Dec 2017 Spread-6.15-6.05-6.25-6.60-0.350.00%set 13:32
KC.N17:Z18.EJul 2017/Dec 2018 Spread-18.05-18.05-18.25-19.80-0.500.00%set 13:32
KC.N17:Z19.EJul 2017/Dec 2019 Spread-28.55-28.55-28.55-28.55-0.750.00%set 13:32
KC.U17:H18.ESep 2017/Mar 2018 Spread-7.05-7.00-7.10-7.050.000.00%set 13:29
KC.U17:H19.ESep 2017/Mar 2019 Spread-19.6-19.6-19.6-19.6-0.20.00%set 13:32
KC.U17:H20.ESep 2017/Mar 2020 Spread-27.0-27.0-27.0-27.0-0.50.00%set 13:32
KC.U17:K18.ESep 2017/May 2018 Spread-9.40-9.40-9.50-9.450.000.00%set 13:29
KC.U17:K19.ESep 2017/May 2019 Spread-21.25-21.25-21.25-21.25-0.250.00%set 13:32
KC.U17:K20.ESep 2017/May 2020 Spread-27.95-27.95-27.95-27.95-0.500.00%set 13:32
KC.U17:N18.ESep 2017/Jul 2018 Spread-11.65-11.65-11.75-11.75-0.050.00%set 12:09
KC.U17:N19.ESep 2017/Jul 2019 Spread-22.7-22.7-22.7-22.7-0.30.00%set 13:32
KC.U17:U18.ESep 2017/Sep 2018 Spread-13.75-13.65-13.95-14.00-0.150.00%set 13:24
KC.U17:U19.ESep 2017/Sep 2019 Spread-24.0-24.0-24.0-24.0-0.30.00%set 13:32
KC.U17:Z17.ESep 2017/Dec 2017 Spread-3.50-3.50-3.55-3.550.000.00%set 13:24
KC.U17:Z18.ESep 2017/Dec 2018 Spread-15.45-15.45-15.45-16.75-0.150.00%set 13:32
KC.U17:Z19.ESep 2017/Dec 2019 Spread-25.5-25.5-25.5-25.5-0.40.00%set 13:32
KC.Z17:H18.EDec 2017/Mar 2018 Spread-3.50-3.50-3.55-3.500.000.00%set 13:07
KC.Z17:H19.EDec 2017/Mar 2019 Spread-16.05-16.05-16.05-16.05-0.200.00%set 13:32
KC.Z17:H20.EDec 2017/Mar 2020 Spread-23.45-23.45-23.45-23.45-0.500.00%set 13:32
KC.Z17:K18.EDec 2017/May 2018 Spread-5.90-5.90-5.95-5.900.000.00%set 13:28
KC.Z17:K19.EDec 2017/May 2019 Spread-17.70-17.70-17.70-17.70-0.250.00%set 13:32
KC.Z17:K20.EDec 2017/May 2020 Spread-24.4-24.4-24.4-24.4-0.50.00%set 13:32
KC.Z17:N18.EDec 2017/Jul 2018 Spread-8.15-8.15-8.25-8.20-0.050.00%set 13:29
KC.Z17:N19.EDec 2017/Jul 2019 Spread-19.15-19.15-19.15-19.15-0.300.00%set 13:32
KC.Z17:U18.EDec 2017/Sep 2018 Spread-9.70-9.70-9.70-10.45-0.150.00%set 13:32
KC.Z17:U19.EDec 2017/Sep 2019 Spread-20.45-20.45-20.45-20.45-0.300.00%set 13:32
KC.Z17:Z18.EDec 2017/Dec 2018 Spread-12.10-12.00-12.10-13.20-0.150.00%set 13:32
KC.Z17:Z19.EDec 2017/Dec 2019 Spread-18.00-18.00-18.00-21.95-0.400.00%set 13:32
KC.H18:H19.EMar 2018/Mar 2019 Spread-12.55-12.55-12.55-12.55-0.200.00%set 13:32
KC.H18:H20.EMar 2018/Mar 2020 Spread-19.95-19.95-19.95-19.95-0.500.00%set 13:32
KC.H18:K18.EMar 2018/May 2018 Spread-2.35-2.35-2.40-2.400.000.00%set 13:29
KC.H18:K19.EMar 2018/May 2019 Spread-14.20-14.20-14.20-14.20-0.250.00%set 13:32
KC.H18:K20.EMar 2018/May 2020 Spread-20.9-20.9-20.9-20.9-0.50.00%set 13:32
KC.H18:N18.EMar 2018/Jul 2018 Spread-4.60-4.60-4.75-4.70-0.050.00%set 13:29
KC.H18:N19.EMar 2018/Jul 2019 Spread-15.65-15.65-15.65-15.65-0.300.00%set 13:32
KC.H18:U18.EMar 2018/Sep 2018 Spread-6.55-6.55-6.55-6.95-0.150.00%set 13:32
KC.H18:U19.EMar 2018/Sep 2019 Spread-16.95-16.95-16.95-16.95-0.300.00%set 13:32
KC.H18:Z18.EMar 2018/Dec 2018 Spread-8.60-8.60-8.60-9.70-0.150.00%set 13:32
KC.H18:Z19.EMar 2018/Dec 2019 Spread-18.45-18.45-18.45-18.45-0.400.00%set 13:32
KC.K18:H19.EMay 2018/Mar 2019 Spread-9.25-9.25-9.25-10.15-0.200.00%set 13:32
KC.K18:H20.EMay 2018/Mar 2020 Spread-17.55-17.55-17.55-17.55-0.500.00%set 13:32
KC.K18:K19.EMay 2018/May 2019 Spread-10.50-10.50-10.50-11.80-0.250.00%set 13:32
KC.K18:K20.EMay 2018/May 2020 Spread-18.5-18.5-18.5-18.5-0.50.00%set 13:32
KC.K18:N18.EMay 2018/Jul 2018 Spread-2.25-2.25-2.30-2.30-0.050.00%set 13:24
KC.K18:N19.EMay 2018/Jul 2019 Spread-13.25-13.25-13.25-13.25-0.300.00%set 13:32
KC.K18:U18.EMay 2018/Sep 2018 Spread-4.30-4.30-4.30-4.55-0.150.00%set 13:32
KC.K18:U19.EMay 2018/Sep 2019 Spread-14.55-14.55-14.55-14.55-0.300.00%set 13:32
KC.K18:Z18.EMay 2018/Dec 2018 Spread-6.95-6.95-6.95-7.30-0.150.00%set 13:32
KC.K18:Z19.EMay 2018/Dec 2019 Spread-16.05-16.05-16.05-16.05-0.400.00%set 13:32
KC.N18:H19.EJul 2018/Mar 2019 Spread-7.85-7.85-7.85-7.85-0.150.00%set 13:32
KC.N18:H20.EJul 2018/Mar 2020 Spread-15.25-15.25-15.25-15.25-0.450.00%set 13:32
KC.N18:K19.EJul 2018/May 2019 Spread-9.5-9.5-9.5-9.5-0.20.00%set 13:32
KC.N18:K20.EJul 2018/May 2020 Spread-16.20-16.20-16.20-16.20-0.450.00%set 13:32
KC.N18:N19.EJul 2018/Jul 2019 Spread-10.95-10.95-10.95-10.95-0.250.00%set 13:32
KC.N18:U18.EJul 2018/Sep 2018 Spread-2.15-2.05-2.25-2.25-0.100.00%set 13:24
KC.N18:U19.EJul 2018/Sep 2019 Spread-12.25-12.25-12.25-12.25-0.250.00%set 13:32
KC.N18:Z18.EJul 2018/Dec 2018 Spread-4.65-4.65-4.65-5.00-0.100.00%set 13:32
KC.N18:Z19.EJul 2018/Dec 2019 Spread-13.75-13.75-13.75-13.75-0.350.00%set 13:32
KC.U18:H19.ESep 2018/Mar 2019 Spread-5.10-5.10-5.10-5.60-0.050.00%set 13:32
KC.U18:H20.ESep 2018/Mar 2020 Spread-13.00-13.00-13.00-13.00-0.350.00%set 13:32
KC.U18:K19.ESep 2018/May 2019 Spread-3.25-3.25-3.25-7.25-0.100.00%set 13:32
KC.U18:K20.ESep 2018/May 2020 Spread-13.95-13.95-13.95-13.95-0.350.00%set 13:32
KC.U18:N19.ESep 2018/Jul 2019 Spread-8.70-8.70-8.70-8.70-0.150.00%set 13:32
KC.U18:U19.ESep 2018/Sep 2019 Spread-7.75-7.75-7.75-10.00-0.150.00%set 13:32
KC.U18:Z18.ESep 2018/Dec 2018 Spread-2.85-2.80-3.00-2.750.000.00%set 13:29
KC.U18:Z19.ESep 2018/Dec 2019 Spread-11.50-11.50-11.50-11.50-0.250.00%set 13:32
KC.Z18:H19.EDec 2018/Mar 2019 Spread-2.85-2.85-2.85-2.85-0.050.00%set 10:31
KC.Z18:H20.EDec 2018/Mar 2020 Spread-10.25-10.25-10.25-10.25-0.350.00%set 13:32
KC.Z18:K19.EDec 2018/May 2019 Spread-4.5-4.5-4.5-4.5-0.10.00%set 13:32
KC.Z18:K20.EDec 2018/May 2020 Spread-11.20-11.20-11.20-11.20-0.350.00%set 13:32
KC.Z18:N19.EDec 2018/Jul 2019 Spread-5.95-5.95-5.95-5.95-0.150.00%set 13:32
KC.Z18:U19.EDec 2018/Sep 2019 Spread-7.25-7.25-7.25-7.25-0.150.00%set 13:32
KC.Z18:Z19.EDec 2018/Dec 2019 Spread-6.60-6.00-6.60-8.75-0.250.00%set 13:32
KC.H19:H20.EMar 2019/Mar 2020 Spread-7.45-7.45-7.45-7.40-0.300.00%set 10:03
KC.H19:K19.EMar 2019/May 2019 Spread-1.65-1.65-1.65-1.65-0.050.00%set 10:03
KC.H19:K20.EMar 2019/May 2020 Spread-8.35-8.35-8.35-8.35-0.300.00%set 13:32
KC.H19:N19.EMar 2019/Jul 2019 Spread-2.1-2.1-2.1-3.1-0.10.00%set 13:32
KC.H19:U19.EMar 2019/Sep 2019 Spread-1.75-1.75-1.75-4.40-0.100.00%set 13:32
KC.H19:Z19.EMar 2019/Dec 2019 Spread-5.9-5.9-5.9-5.9-0.20.00%set 13:32
KC.K19:H20.EMay 2019/Mar 2020 Spread-4.50-4.50-4.50-5.75-0.250.00%set 13:32
KC.K19:K20.EMay 2019/May 2020 Spread-6.70-6.70-6.70-6.70-0.250.00%set 13:32
KC.K19:N19.EMay 2019/Jul 2019 Spread-1.45-1.45-1.45-1.45-0.050.00%set 10:03
KC.K19:U19.EMay 2019/Sep 2019 Spread-2.75-2.75-2.75-2.75-0.050.00%set 13:32
KC.K19:Z19.EMay 2019/Dec 2019 Spread-4.25-4.25-4.25-4.25-0.150.00%set 13:32
KC.N19:H20.EJul 2019/Mar 2020 Spread-4.3-4.3-4.3-4.3-0.20.00%set 13:32
KC.N19:K20.EJul 2019/May 2020 Spread-5.25-5.25-5.25-5.25-0.200.00%set 13:32
KC.N19:U19.EJul 2019/Sep 2019 Spread-1.3-1.3-1.3-1.30.00.00%set 10:03
KC.N19:Z19.EJul 2019/Dec 2019 Spread-1.9-1.9-1.9-2.8-0.10.00%set 13:32
KC.U19:H20.ESep 2019/Mar 2020 Spread-2.7-2.7-2.7-3.0-0.20.00%set 13:32
KC.U19:K20.ESep 2019/May 2020 Spread-3.95-3.95-3.95-3.95-0.200.00%set 13:32
KC.U19:Z19.ESep 2019/Dec 2019 Spread-1.45-1.45-1.45-1.50-0.100.00%set 12:19
KC.Z19:H20.EDec 2019/Mar 2020 Spread-1.6-1.6-1.6-1.5-0.10.00%set 10:03
KC.Z19:K20.EDec 2019/May 2020 Spread-2.45-2.45-2.45-2.45-0.100.00%set 13:32
KC.H20:K20.EMar 2020/May 2020 Spread-0.95-0.95-0.95-0.950.000.00%set 13:32
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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