S&P 500
2505.86
+1.99 +0.08%
Dow Indu
22361.96
+30.61 +0.14%
Nasdaq
6458.99
+4.35 +0.07%
Crude Oil
50.19
-0.16 -0.32%
Gold
1308.415
+1.585 +0.12%
Euro
1.19783
+0.00142 +0.12%
US Dollar
91.897
-0.126 -0.14%
Strong
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COFFEE (KC)
MarketContractOpenHighLowLastChangePctTime
KC.U17.ESep 2017 (E)137.00137.25137.00138.95-1.05-0.75%set 13:36
KC.Z17.EDec 2017 (E)139.80140.40134.45136.05-4.30-3.07%10:54
KC.H18.EMar 2018 (E)143.35143.90138.05139.55-4.30-2.99%10:53
KC.K18.EMay 2018 (E)145.55146.10140.35141.85-4.30-2.94%10:54
KC.N18.EJul 2018 (E)147.70148.15142.50144.05-4.25-2.87%10:53
KC.U18.ESep 2018 (E)149.9150.3145.8146.2-4.3-2.86%10:42
KC.Z18.EDec 2018 (E)152.85153.40149.10149.10-4.65-3.03%10:37
KC.H19.EMar 2019 (E)152.40153.85152.40152.50-4.40-2.81%10:42
KC.K19.EMay 2019 (E)154.40154.40154.40154.40-4.45-2.80%10:42
KC.N19.EJul 2019 (E)156.25156.25156.25156.25-4.45-2.75%10:42
KC.U19.ESep 2019 (E)158.1158.1158.1158.1-4.5-2.73%10:42
KC.Z19.EDec 2019 (E)160.7160.7160.7160.7-4.7-2.80%10:42
KC.H20.EMar 2020 (E)158.00158.00158.00167.95-1.55-0.92%set 13:36
KC.K20.EMay 2020 (E)169.35169.35169.35169.35-1.55-0.92%set 13:36
KC.N20.EJul 2020 (E)170.60170.60170.60170.60-1.55-0.91%set 13:36
KC.U17:H18.ESep 2017/Mar 2018 Spread-7.15-7.05-7.25-4.90-0.050.00%set 13:36
KC.U17:H19.ESep 2017/Mar 2019 Spread-18.90-18.85-18.90-18.05+0.100.00%set 13:36
KC.U17:H20.ESep 2017/Mar 2020 Spread-29.0-29.0-29.0-29.0+0.50.00%set 13:36
KC.U17:K18.ESep 2017/May 2018 Spread-9.60-9.35-9.60-7.20-0.100.00%set 13:36
KC.U17:K19.ESep 2017/May 2019 Spread-19.90-19.90-19.90-19.90+0.150.00%set 13:36
KC.U17:K20.ESep 2017/May 2020 Spread-30.4-30.4-30.4-30.4+0.50.00%set 13:36
KC.U17:N18.ESep 2017/Jul 2018 Spread-11.75-11.65-11.80-9.350.000.00%set 13:36
KC.U17:N19.ESep 2017/Jul 2019 Spread-21.75-21.75-21.75-21.75+0.200.00%set 13:36
KC.U17:N20.ESep 2017/Jul 2020 Spread-31.65-31.65-31.65-31.65+0.500.00%set 13:36
KC.U17:U18.ESep 2017/Sep 2018 Spread-13.60-13.60-13.60-11.550.000.00%set 13:36
KC.U17:U19.ESep 2017/Sep 2019 Spread-23.85-23.85-23.85-23.85+0.200.00%set 13:36
KC.U17:Z17.ESep 2017/Dec 2017 Spread-1.15-1.15-2.15-1.400.000.00%set 13:36
KC.U17:Z18.ESep 2017/Dec 2018 Spread-16.50-16.50-16.50-14.85+0.050.00%set 13:36
KC.U17:Z19.ESep 2017/Dec 2019 Spread-26.45-26.45-26.45-26.45+0.250.00%set 13:36
KC.Z17:H18.EDec 2017/Mar 2018 Spread-3.50-3.50-3.55-3.55-0.050.00%10:54
KC.Z17:H19.EDec 2017/Mar 2019 Spread-16.55-16.55-16.55-16.55+0.100.00%set 13:36
KC.Z17:H20.EDec 2017/Mar 2020 Spread-27.6-27.6-27.6-27.6+0.50.00%set 13:36
KC.Z17:K18.EDec 2017/May 2018 Spread-5.75-5.75-5.80-5.800.000.00%09:57
KC.Z17:K19.EDec 2017/May 2019 Spread-18.40-18.40-18.40-18.65+0.150.00%set 13:36
KC.Z17:K20.EDec 2017/May 2020 Spread-29.0-29.0-29.0-29.0+0.50.00%set 13:36
KC.Z17:N18.EDec 2017/Jul 2018 Spread-7.95-7.90-8.00-8.00-0.050.00%09:59
KC.Z17:N19.EDec 2017/Jul 2019 Spread-20.35-20.35-20.35-20.35+0.200.00%set 13:36
KC.Z17:N20.EDec 2017/Jul 2020 Spread-30.25-30.25-30.25-30.25+0.500.00%set 13:36
KC.Z17:U18.EDec 2017/Sep 2018 Spread-10.10-10.05-10.15-10.150.000.00%10:42
KC.Z17:U19.EDec 2017/Sep 2019 Spread-22.45-22.45-22.45-22.45+0.200.00%set 13:36
KC.Z17:Z18.EDec 2017/Dec 2018 Spread-13.70-13.70-13.70-13.40+0.050.00%set 13:36
KC.Z17:Z19.EDec 2017/Dec 2019 Spread-25.30-25.30-25.30-25.05+0.250.00%set 13:36
KC.H18:H19.EMar 2018/Mar 2019 Spread-13.05-13.05-13.05-13.05+0.150.00%set 13:36
KC.H18:H20.EMar 2018/Mar 2020 Spread-24.10-24.10-24.10-24.10+0.550.00%set 13:36
KC.H18:K18.EMar 2018/May 2018 Spread-2.25-2.20-2.30-2.300.000.00%10:53
KC.H18:K19.EMar 2018/May 2019 Spread-15.0-15.0-15.0-15.0+0.20.00%set 13:36
KC.H18:K20.EMar 2018/May 2020 Spread-25.50-25.50-25.50-25.50+0.550.00%set 13:36
KC.H18:N18.EMar 2018/Jul 2018 Spread-4.40-4.35-4.45-4.450.000.00%09:57
KC.H18:N19.EMar 2018/Jul 2019 Spread-16.85-16.85-16.85-16.85+0.250.00%set 13:36
KC.H18:N20.EMar 2018/Jul 2020 Spread-26.75-26.75-26.75-26.75+0.550.00%set 13:36
KC.H18:U18.EMar 2018/Sep 2018 Spread-6.60-6.50-6.60-6.55+0.100.00%09:57
KC.H18:U19.EMar 2018/Sep 2019 Spread-18.75-18.75-18.75-18.75+0.250.00%set 13:36
KC.H18:Z18.EMar 2018/Dec 2018 Spread-9.85-9.80-9.85-9.90+0.100.00%set 13:36
KC.H18:Z19.EMar 2018/Dec 2019 Spread-21.55-21.55-21.55-21.55+0.300.00%set 13:36
KC.K18:H19.EMay 2018/Mar 2019 Spread-9.25-9.25-9.25-10.75+0.200.00%set 13:36
KC.K18:H20.EMay 2018/Mar 2020 Spread-21.8-21.8-21.8-21.8+0.60.00%set 13:36
KC.K18:K19.EMay 2018/May 2019 Spread-10.50-10.50-10.50-12.95+0.250.00%set 13:36
KC.K18:K20.EMay 2018/May 2020 Spread-23.2-23.2-23.2-23.2+0.60.00%set 13:36
KC.K18:N18.EMay 2018/Jul 2018 Spread-2.15-2.15-2.20-2.20-0.050.00%10:53
KC.K18:N19.EMay 2018/Jul 2019 Spread-14.55-14.55-14.55-14.55+0.300.00%set 13:36
KC.K18:N20.EMay 2018/Jul 2020 Spread-24.45-24.45-24.45-24.45+0.600.00%set 13:36
KC.K18:U18.EMay 2018/Sep 2018 Spread-4.35-4.25-4.35-4.25+0.100.00%09:47
KC.K18:U19.EMay 2018/Sep 2019 Spread-16.45-16.45-16.45-16.45+0.300.00%set 13:36
KC.K18:Z18.EMay 2018/Dec 2018 Spread-7.60-7.60-7.60-7.60+0.150.00%set 13:36
KC.K18:Z19.EMay 2018/Dec 2019 Spread-19.60-19.60-19.60-19.60+0.350.00%set 13:36
KC.N18:H19.EJul 2018/Mar 2019 Spread-8.45-8.45-8.45-8.45+0.150.00%10:42
KC.N18:H20.EJul 2018/Mar 2020 Spread-19.65-19.65-19.65-19.65+0.500.00%set 13:36
KC.N18:K19.EJul 2018/May 2019 Spread-10.55-10.55-10.55-10.55+0.150.00%set 13:36
KC.N18:K20.EJul 2018/May 2020 Spread-21.05-21.05-21.05-21.05+0.500.00%set 13:36
KC.N18:N19.EJul 2018/Jul 2019 Spread-12.6-12.6-12.6-12.6+0.20.00%set 13:36
KC.N18:N20.EJul 2018/Jul 2020 Spread-22.3-22.3-22.3-22.3+0.50.00%set 13:36
KC.N18:U18.EJul 2018/Sep 2018 Spread-2.20-2.10-2.20-2.15+0.050.00%10:42
KC.N18:U19.EJul 2018/Sep 2019 Spread-14.3-14.3-14.3-14.3+0.20.00%set 13:36
KC.N18:Z18.EJul 2018/Dec 2018 Spread-5.40-5.30-5.40-5.30+0.150.00%10:37
KC.N18:Z19.EJul 2018/Dec 2019 Spread-17.10-17.10-17.10-17.10+0.250.00%set 13:36
KC.U18:H19.ESep 2018/Mar 2019 Spread-6.3-6.3-6.3-6.4+0.10.00%set 13:36
KC.U18:H20.ESep 2018/Mar 2020 Spread-17.45-17.45-17.45-17.45+0.500.00%set 13:36
KC.U18:K19.ESep 2018/May 2019 Spread-3.25-3.25-3.25-8.50+0.150.00%set 13:36
KC.U18:K20.ESep 2018/May 2020 Spread-18.85-18.85-18.85-18.85+0.500.00%set 13:36
KC.U18:N19.ESep 2018/Jul 2019 Spread-10.2-10.2-10.2-10.2+0.20.00%set 13:36
KC.U18:N20.ESep 2018/Jul 2020 Spread-20.1-20.1-20.1-20.1+0.50.00%set 13:36
KC.U18:U19.ESep 2018/Sep 2019 Spread-7.75-7.75-7.75-12.30+0.200.00%set 13:36
KC.U18:Z18.ESep 2018/Dec 2018 Spread-3.25-3.10-3.25-3.15+0.100.00%10:37
KC.U18:Z19.ESep 2018/Dec 2019 Spread-14.90-14.90-14.90-14.90+0.250.00%set 13:36
KC.Z18:H19.EDec 2018/Mar 2019 Spread-3.15-3.10-3.15-3.10+0.050.00%06:54
KC.Z18:H20.EDec 2018/Mar 2020 Spread-14.20-14.20-14.20-14.20+0.450.00%set 13:36
KC.Z18:K19.EDec 2018/May 2019 Spread-5.1-5.1-5.1-5.1+0.10.00%set 13:36
KC.Z18:K20.EDec 2018/May 2020 Spread-15.60-15.60-15.60-15.60+0.450.00%set 13:36
KC.Z18:N19.EDec 2018/Jul 2019 Spread-7.10-7.10-7.10-7.10+0.150.00%set 13:36
KC.Z18:N20.EDec 2018/Jul 2020 Spread-16.85-16.85-16.85-16.85+0.450.00%set 13:36
KC.Z18:U19.EDec 2018/Sep 2019 Spread-8.85-8.85-8.85-8.85+0.150.00%set 13:36
KC.Z18:Z19.EDec 2018/Dec 2019 Spread-11.75-11.55-11.75-11.85+0.200.00%set 13:36
KC.H19:H20.EMar 2019/Mar 2020 Spread-11.45-11.20-11.45-11.05+0.400.00%set 13:36
KC.H19:K19.EMar 2019/May 2019 Spread-1.90-1.90-1.90-1.90+0.050.00%10:42
KC.H19:K20.EMar 2019/May 2020 Spread-12.45-12.45-12.45-12.45+0.400.00%set 13:36
KC.H19:N19.EMar 2019/Jul 2019 Spread-3.0-3.0-3.0-3.9+0.10.00%set 13:36
KC.H19:N20.EMar 2019/Jul 2020 Spread-13.7-13.7-13.7-13.7+0.40.00%set 13:36
KC.H19:U19.EMar 2019/Sep 2019 Spread-1.75-1.75-1.75-5.80+0.100.00%set 13:36
KC.H19:Z19.EMar 2019/Dec 2019 Spread-8.65-8.65-8.65-8.65+0.150.00%set 13:36
KC.K19:H20.EMay 2019/Mar 2020 Spread-4.50-4.50-4.50-9.45+0.350.00%set 13:36
KC.K19:K20.EMay 2019/May 2020 Spread-10.50-10.50-10.50-10.50+0.350.00%set 13:36
KC.K19:N19.EMay 2019/Jul 2019 Spread-1.85-1.85-1.85-1.850.000.00%10:42
KC.K19:N20.EMay 2019/Jul 2020 Spread-11.75-11.75-11.75-11.75+0.350.00%set 13:36
KC.K19:U19.EMay 2019/Sep 2019 Spread-3.80-3.80-3.80-3.75+0.050.00%set 13:36
KC.K19:Z19.EMay 2019/Dec 2019 Spread-6.55-6.55-6.55-6.55+0.100.00%set 13:36
KC.N19:H20.EJul 2019/Mar 2020 Spread-7.25-7.25-7.25-7.25+0.300.00%set 13:36
KC.N19:K20.EJul 2019/May 2020 Spread-8.65-8.65-8.65-8.65+0.300.00%set 13:36
KC.N19:N20.EJul 2019/Jul 2020 Spread-9.9-9.9-9.9-9.9+0.30.00%set 13:36
KC.N19:U19.EJul 2019/Sep 2019 Spread-1.85-1.85-1.85-1.85+0.050.00%10:42
KC.N19:Z19.EJul 2019/Dec 2019 Spread-4.75-4.75-4.75-4.70+0.050.00%set 13:36
KC.U19:H20.ESep 2019/Mar 2020 Spread-2.70-2.70-2.70-5.65+0.300.00%set 13:36
KC.U19:K20.ESep 2019/May 2020 Spread-7.05-7.05-7.05-7.05+0.300.00%set 13:36
KC.U19:N20.ESep 2019/Jul 2020 Spread-8.3-8.3-8.3-8.3+0.30.00%set 13:36
KC.U19:Z19.ESep 2019/Dec 2019 Spread-2.6-2.6-2.6-2.6+0.20.00%10:42
KC.Z19:H20.EDec 2019/Mar 2020 Spread-2.80-2.75-2.80-2.55+0.250.00%set 13:36
KC.Z19:K20.EDec 2019/May 2020 Spread-3.95-3.95-3.95-3.95+0.250.00%set 13:36
KC.Z19:N20.EDec 2019/Jul 2020 Spread-5.20-5.20-5.20-5.20+0.250.00%set 13:36
KC.H20:K20.EMar 2020/May 2020 Spread-1.4-1.4-1.4-1.40.00.00%set 13:36
KC.H20:N20.EMar 2020/Jul 2020 Spread-2.65-2.65-2.65-2.650.000.00%set 13:36
KC.K20:N20.EMay 2020/Jul 2020 Spread-1.25-1.25-1.25-1.250.000.00%set 13:36
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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