S&P 500
2786.24
+18.68 +0.67%
Dow Indu
25803.19
+228.46 +0.89%
Nasdaq
7256.16
+44.38 +0.61%
Crude Oil
64.20
-0.55 -0.85%
Gold
1339.630
-0.780 -0.06%
Euro
1.226135
-0.000430 -0.04%
US Dollar
90.646
+0.188 +0.21%
Strong
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COFFEE (KC)
MarketContractOpenHighLowLastChangePctTime
KC.H18.EMar 2018 (E)121.80121.85121.20121.55-0.70-0.57%04:27
KC.K18.EMay 2018 (E)124.35124.35123.70124.05-0.65-0.52%04:27
KC.N18.EJul 2018 (E)126.85126.85126.15126.45-0.60-0.47%set 04:26
KC.U18.ESep 2018 (E)129.20129.20128.55128.80-0.60-0.46%set 04:26
KC.Z18.EDec 2018 (E)132.75132.75131.95131.95-0.90-0.68%set 04:18
KC.H19.EMar 2019 (E)135.60135.70135.25135.25-0.90-0.66%set 04:18
KC.K19.EMay 2019 (E)137.70137.80137.65137.70-0.60-0.43%set 04:17
KC.N19.EJul 2019 (E)139.55139.65139.50139.55-0.65-0.47%set 04:17
KC.U19.ESep 2019 (E)141.30141.40141.25141.30-0.65-0.46%set 04:17
KC.Z19.EDec 2019 (E)146.85147.00146.85144.85-0.50-0.35%set 13:45
KC.H20.EMar 2020 (E)154.7154.7154.7147.6-0.4-0.27%set 13:45
KC.K20.EMay 2020 (E)150.90150.90149.80149.35-0.35-0.23%set 13:45
KC.N20.EJul 2020 (E)151.05151.05151.05151.05-0.25-0.17%set 13:45
KC.U20.ESep 2020 (E)152.75152.75152.75152.75-0.05-0.03%set 13:45
KC.Z20.EDec 2020 (E)154.60154.60154.60154.60-0.05-0.03%set 13:45
KC.H18:H19.EMar 2018/Mar 2019 Spread-13.70-13.65-13.70-13.90+0.050.00%set 13:45
KC.H18:H20.EMar 2018/Mar 2020 Spread-25.35-25.35-25.35-25.35-0.150.00%set 13:45
KC.H18:K18.EMar 2018/May 2018 Spread-2.45-2.45-2.45-2.450.000.00%04:20
KC.H18:K19.EMar 2018/May 2019 Spread-15.75-15.75-15.75-16.050.000.00%set 13:45
KC.H18:K20.EMar 2018/May 2020 Spread-27.1-27.1-27.1-27.1-0.20.00%set 13:45
KC.H18:N18.EMar 2018/Jul 2018 Spread-4.85-4.80-4.85-4.800.000.00%set 04:25
KC.H18:N19.EMar 2018/Jul 2019 Spread-18.00-17.95-18.10-17.950.000.00%set 13:45
KC.H18:N20.EMar 2018/Jul 2020 Spread-28.8-28.8-28.8-28.8-0.30.00%set 13:45
KC.H18:U18.EMar 2018/Sep 2018 Spread-7.20-7.20-7.20-7.20-0.050.00%set 04:26
KC.H18:U19.EMar 2018/Sep 2019 Spread-19.65-19.65-19.65-19.65+0.050.00%set 04:17
KC.H18:U20.EMar 2018/Sep 2020 Spread-30.5-30.5-30.5-30.5-0.50.00%set 13:45
KC.H18:Z18.EMar 2018/Dec 2018 Spread-10.60-10.60-10.70-10.65-0.050.00%set 04:18
KC.H18:Z19.EMar 2018/Dec 2019 Spread-21.70-21.70-21.70-22.60-0.050.00%set 13:45
KC.H18:Z20.EMar 2018/Dec 2020 Spread-32.35-32.35-32.35-32.35-0.500.00%set 13:45
KC.K18:H19.EMay 2018/Mar 2019 Spread-11.15-11.15-11.25-11.45+0.050.00%set 13:45
KC.K18:H20.EMay 2018/Mar 2020 Spread-22.90-22.90-22.90-22.90-0.150.00%set 13:45
KC.K18:K19.EMay 2018/May 2019 Spread-10.5-10.5-10.5-13.60.00.00%set 13:45
KC.K18:K20.EMay 2018/May 2020 Spread-25.60-25.60-25.85-24.65-0.200.00%set 13:45
KC.K18:N18.EMay 2018/Jul 2018 Spread-2.40-2.40-2.40-2.40-0.050.00%set 04:26
KC.K18:N19.EMay 2018/Jul 2019 Spread-15.5-15.5-15.5-15.50.00.00%set 13:45
KC.K18:N20.EMay 2018/Jul 2020 Spread-26.35-26.35-26.35-26.35-0.300.00%set 13:45
KC.K18:U18.EMay 2018/Sep 2018 Spread-4.75-4.75-4.75-4.75-0.050.00%04:26
KC.K18:U19.EMay 2018/Sep 2019 Spread-17.25-17.25-17.25-17.25+0.050.00%set 13:45
KC.K18:U20.EMay 2018/Sep 2020 Spread-28.05-28.05-28.05-28.05-0.500.00%set 13:45
KC.K18:Z18.EMay 2018/Dec 2018 Spread-8.20-8.20-8.20-8.20-0.050.00%set 04:15
KC.K18:Z19.EMay 2018/Dec 2019 Spread-20.15-20.15-20.15-20.15-0.050.00%set 13:45
KC.K18:Z20.EMay 2018/Dec 2020 Spread-29.9-29.9-29.9-29.9-0.50.00%set 13:45
KC.N18:H19.EJul 2018/Mar 2019 Spread-9.1-9.1-9.1-9.10.00.00%set 04:15
KC.N18:H20.EJul 2018/Mar 2020 Spread-20.55-20.55-20.55-20.55-0.150.00%set 13:45
KC.N18:K19.EJul 2018/May 2019 Spread-11.25-11.25-11.25-11.250.000.00%set 13:45
KC.N18:K20.EJul 2018/May 2020 Spread-22.3-22.3-22.3-22.3-0.20.00%set 13:45
KC.N18:N19.EJul 2018/Jul 2019 Spread-12.90-12.85-12.90-13.150.000.00%set 13:45
KC.N18:N20.EJul 2018/Jul 2020 Spread-24.0-24.0-24.0-24.0-0.30.00%set 13:45
KC.N18:U18.EJul 2018/Sep 2018 Spread-2.40-2.40-2.40-2.40-0.050.00%04:21
KC.N18:U19.EJul 2018/Sep 2019 Spread-14.90-14.90-14.90-14.90+0.050.00%set 13:45
KC.N18:U20.EJul 2018/Sep 2020 Spread-25.7-25.7-25.7-25.7-0.50.00%set 13:45
KC.N18:Z18.EJul 2018/Dec 2018 Spread-5.8-5.8-5.8-5.80.00.00%set 04:18
KC.N18:Z19.EJul 2018/Dec 2019 Spread-17.80-17.80-17.80-17.80-0.050.00%set 13:45
KC.N18:Z20.EJul 2018/Dec 2020 Spread-27.55-27.55-27.55-27.55-0.500.00%set 13:45
KC.U18:H19.ESep 2018/Mar 2019 Spread-6.70-6.70-6.70-6.70+0.050.00%set 04:18
KC.U18:H20.ESep 2018/Mar 2020 Spread-18.2-18.2-18.2-18.2-0.20.00%set 13:45
KC.U18:K19.ESep 2018/May 2019 Spread-8.75-8.75-8.75-8.90-0.050.00%set 13:45
KC.U18:K20.ESep 2018/May 2020 Spread-19.95-19.95-19.95-19.95-0.250.00%set 13:45
KC.U18:N19.ESep 2018/Jul 2019 Spread-10.80-10.80-10.80-10.80-0.050.00%set 13:45
KC.U18:N20.ESep 2018/Jul 2020 Spread-21.65-21.65-21.65-21.65-0.350.00%set 13:45
KC.U18:U19.ESep 2018/Sep 2019 Spread-12.35-12.35-12.35-12.550.000.00%set 13:45
KC.U18:U20.ESep 2018/Sep 2020 Spread-23.35-23.35-23.35-23.35-0.550.00%set 13:45
KC.U18:Z18.ESep 2018/Dec 2018 Spread-3.40-3.40-3.45-3.45-0.050.00%set 13:45
KC.U18:Z19.ESep 2018/Dec 2019 Spread-15.45-15.45-15.45-15.45-0.100.00%set 13:45
KC.U18:Z20.ESep 2018/Dec 2020 Spread-25.20-25.20-25.20-25.20-0.550.00%set 13:45
KC.Z18:H19.EDec 2018/Mar 2019 Spread-3.3-3.3-3.3-3.30.00.00%set 04:18
KC.Z18:H20.EDec 2018/Mar 2020 Spread-14.75-14.75-14.75-14.75-0.150.00%set 13:45
KC.Z18:K19.EDec 2018/May 2019 Spread-5.45-5.45-5.45-5.450.000.00%set 13:45
KC.Z18:K20.EDec 2018/May 2020 Spread-16.5-16.5-16.5-16.5-0.20.00%set 13:45
KC.Z18:N19.EDec 2018/Jul 2019 Spread-7.35-7.35-7.35-7.350.000.00%set 13:45
KC.Z18:N20.EDec 2018/Jul 2020 Spread-18.2-18.2-18.2-18.2-0.30.00%set 13:45
KC.Z18:U19.EDec 2018/Sep 2019 Spread-9.10-9.10-9.10-9.10+0.050.00%set 13:45
KC.Z18:U20.EDec 2018/Sep 2020 Spread-19.9-19.9-19.9-19.9-0.50.00%set 13:45
KC.Z18:Z19.EDec 2018/Dec 2019 Spread-11.75-11.55-11.75-12.00-0.050.00%set 13:45
KC.Z18:Z20.EDec 2018/Dec 2020 Spread-21.75-21.75-21.75-21.75-0.500.00%set 13:45
KC.H19:H20.EMar 2019/Mar 2020 Spread-11.25-11.25-11.25-11.45-0.200.00%set 13:45
KC.H19:K19.EMar 2019/May 2019 Spread-2.10-2.10-2.10-2.10+0.050.00%04:18
KC.H19:K20.EMar 2019/May 2020 Spread-13.20-13.20-13.20-13.20-0.250.00%set 13:45
KC.H19:N19.EMar 2019/Jul 2019 Spread-3.90-3.90-3.90-4.05-0.050.00%set 13:45
KC.H19:N20.EMar 2019/Jul 2020 Spread-14.90-14.90-14.90-14.90-0.350.00%set 13:45
KC.H19:U19.EMar 2019/Sep 2019 Spread-5.7-5.7-5.7-5.80.00.00%set 13:45
KC.H19:U20.EMar 2019/Sep 2020 Spread-16.60-16.60-16.60-16.60-0.550.00%set 13:45
KC.H19:Z19.EMar 2019/Dec 2019 Spread-8.55-8.55-8.55-8.70-0.100.00%set 13:45
KC.H19:Z20.EMar 2019/Dec 2020 Spread-18.45-18.45-18.45-18.45-0.550.00%set 13:45
KC.K19:H20.EMay 2019/Mar 2020 Spread-4.50-4.50-4.50-9.30-0.150.00%set 13:45
KC.K19:K20.EMay 2019/May 2020 Spread-11.05-11.05-11.05-11.05-0.200.00%set 13:45
KC.K19:N19.EMay 2019/Jul 2019 Spread-1.85-1.85-1.85-1.85+0.050.00%set 04:17
KC.K19:N20.EMay 2019/Jul 2020 Spread-12.75-12.75-12.75-12.75-0.300.00%set 13:45
KC.K19:U19.EMay 2019/Sep 2019 Spread-3.95-3.95-3.95-3.65+0.050.00%set 13:45
KC.K19:U20.EMay 2019/Sep 2020 Spread-14.45-14.45-14.45-14.45-0.500.00%set 13:45
KC.K19:Z19.EMay 2019/Dec 2019 Spread-6.55-6.55-6.55-6.55-0.050.00%set 13:45
KC.K19:Z20.EMay 2019/Dec 2020 Spread-16.3-16.3-16.3-16.3-0.50.00%set 13:45
KC.N19:H20.EJul 2019/Mar 2020 Spread-7.40-7.40-7.40-7.40-0.150.00%set 13:45
KC.N19:K20.EJul 2019/May 2020 Spread-9.15-9.15-9.15-9.15-0.200.00%set 13:45
KC.N19:N20.EJul 2019/Jul 2020 Spread-10.85-10.85-10.85-10.85-0.300.00%set 13:45
KC.N19:U19.EJul 2019/Sep 2019 Spread-1.75-1.75-1.75-1.750.000.00%set 04:17
KC.N19:U20.EJul 2019/Sep 2020 Spread-12.55-12.55-12.55-12.55-0.500.00%set 13:45
KC.N19:Z19.EJul 2019/Dec 2019 Spread-4.75-4.75-4.75-4.65-0.050.00%set 13:45
KC.N19:Z20.EJul 2019/Dec 2020 Spread-14.4-14.4-14.4-14.4-0.50.00%set 13:45
KC.U19:H20.ESep 2019/Mar 2020 Spread-5.30-5.30-5.30-5.65-0.200.00%set 13:45
KC.U19:K20.ESep 2019/May 2020 Spread-7.40-7.40-7.40-7.40-0.250.00%set 13:45
KC.U19:N20.ESep 2019/Jul 2020 Spread-9.10-9.10-9.10-9.10-0.350.00%set 13:45
KC.U19:U20.ESep 2019/Sep 2020 Spread-10.80-10.80-10.80-10.80-0.550.00%set 13:45
KC.U19:Z19.ESep 2019/Dec 2019 Spread-2.70-2.65-2.70-2.90-0.100.00%set 13:45
KC.U19:Z20.ESep 2019/Dec 2020 Spread-12.65-12.65-12.65-12.65-0.550.00%set 13:45
KC.Z19:H20.EDec 2019/Mar 2020 Spread-2.65-2.65-2.65-2.75-0.100.00%set 13:45
KC.Z19:K20.EDec 2019/May 2020 Spread-4.50-4.50-4.50-4.50-0.150.00%set 13:45
KC.Z19:N20.EDec 2019/Jul 2020 Spread-6.20-6.20-6.20-6.20-0.250.00%set 13:45
KC.Z19:U20.EDec 2019/Sep 2020 Spread-7.90-7.90-7.90-7.90-0.450.00%set 13:45
KC.Z19:Z20.EDec 2019/Dec 2020 Spread-9.75-9.75-9.75-9.75-0.450.00%set 13:45
KC.H20:K20.EMar 2020/May 2020 Spread-2.00-2.00-2.00-1.75-0.050.00%set 13:45
KC.H20:N20.EMar 2020/Jul 2020 Spread-3.45-3.45-3.45-3.45-0.150.00%set 13:45
KC.H20:U20.EMar 2020/Sep 2020 Spread-5.15-5.15-5.15-5.15-0.350.00%set 13:45
KC.H20:Z20.EMar 2020/Dec 2020 Spread-7.00-7.00-7.00-7.00-0.350.00%set 13:45
KC.K20:N20.EMay 2020/Jul 2020 Spread-1.7-1.7-1.7-1.7-0.10.00%set 13:45
KC.K20:U20.EMay 2020/Sep 2020 Spread-3.4-3.4-3.4-3.4-0.30.00%set 13:45
KC.K20:Z20.EMay 2020/Dec 2020 Spread-5.25-5.25-5.25-5.25-0.300.00%set 13:45
KC.N20:U20.EJul 2020/Sep 2020 Spread-1.7-1.7-1.7-1.7-0.20.00%set 13:45
KC.N20:Z20.EJul 2020/Dec 2020 Spread-3.55-3.55-3.55-3.55-0.200.00%set 13:45
KC.U20:Z20.ESep 2020/Dec 2020 Spread-1.85-1.85-1.85-1.850.000.00%set 13:45
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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