S&P 500
2472.54
-0.91 -0.04%
Dow Indu
21580.07
-31.71 -0.15%
Nasdaq
6386.29
-3.71 -0.06%
Crude Oil
45.77
-1.29 -2.83%
Gold
1255.0
0.0 0.00%
Euro
1.16605
-0.00040 -0.03%
US Dollar
93.968
-0.275 -0.29%
Weak
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COFFEE (KC)
MarketContractOpenHighLowLastChangePctTime
KC.N17.EJul 2017 (E)126.85126.85125.00131.20-0.70-0.53%set 13:33
KC.U17.ESep 2017 (E)135.05136.85134.80136.55+1.55+1.14%set 13:33
KC.Z17.EDec 2017 (E)138.75140.35138.35140.10+1.55+1.11%set 13:33
KC.H18.EMar 2018 (E)142.15143.80141.95143.60+1.60+1.12%set 13:33
KC.K18.EMay 2018 (E)144.35146.05144.15145.85+1.65+1.13%set 13:33
KC.N18.EJul 2018 (E)146.45148.00146.25147.95+1.65+1.12%set 13:33
KC.U18.ESep 2018 (E)148.50149.65148.20150.00+1.65+1.10%set 13:33
KC.Z18.EDec 2018 (E)151.50152.45151.50152.85+1.65+1.08%set 13:33
KC.H19.EMar 2019 (E)155.05155.05155.00155.65+1.65+1.06%set 13:33
KC.K19.EMay 2019 (E)149.85151.25149.85157.20+1.65+1.05%set 13:33
KC.N19.EJul 2019 (E)151.25152.55151.25158.65+1.65+1.04%set 13:33
KC.U19.ESep 2019 (E)152.45153.75152.45159.90+1.65+1.03%set 13:33
KC.Z19.EDec 2019 (E)153.95155.20153.95161.45+1.65+1.02%set 13:33
KC.H20.EMar 2020 (E)158.00158.00158.00163.15+1.65+1.01%set 13:33
KC.K20.EMay 2020 (E)164.30164.30164.30164.30+1.65+1.00%set 13:33
KC.N17:H18.EJul 2017/Mar 2018 Spread-9.25-9.25-9.60-11.60-1.600.00%set 13:33
KC.N17:H19.EJul 2017/Mar 2019 Spread-23.60-23.60-23.60-23.60-1.550.00%set 13:33
KC.N17:H20.EJul 2017/Mar 2020 Spread-31.10-31.10-31.10-31.10-1.550.00%set 13:33
KC.N17:K18.EJul 2017/May 2018 Spread-12.05-12.05-12.05-13.80-1.600.00%set 13:33
KC.N17:K19.EJul 2017/May 2019 Spread-25.15-25.15-25.15-25.15-1.550.00%set 13:33
KC.N17:K20.EJul 2017/May 2020 Spread-32.25-32.25-32.25-32.25-1.550.00%set 13:33
KC.N17:N18.EJul 2017/Jul 2018 Spread-13.65-13.65-13.65-15.90-1.550.00%set 13:33
KC.N17:N19.EJul 2017/Jul 2019 Spread-26.6-26.6-26.6-26.6-1.60.00%set 13:33
KC.N17:U17.EJul 2017/Sep 2017 Spread-1.5-1.5-1.5-4.6-1.60.00%set 13:33
KC.N17:U18.EJul 2017/Sep 2018 Spread-15.60-15.60-15.60-17.95-1.500.00%set 13:33
KC.N17:U19.EJul 2017/Sep 2019 Spread-27.85-27.85-27.85-27.85-1.650.00%set 13:33
KC.N17:Z17.EJul 2017/Dec 2017 Spread-6.15-6.05-6.25-8.15-1.600.00%set 13:33
KC.N17:Z18.EJul 2017/Dec 2018 Spread-18.05-18.05-18.25-20.80-1.500.00%set 13:33
KC.N17:Z19.EJul 2017/Dec 2019 Spread-29.4-29.4-29.4-29.4-1.60.00%set 13:33
KC.U17:H18.ESep 2017/Mar 2018 Spread-7.00-6.95-7.05-7.05-0.050.00%set 13:33
KC.U17:H19.ESep 2017/Mar 2019 Spread-19.30-19.25-19.30-19.10-0.100.00%set 13:33
KC.U17:H20.ESep 2017/Mar 2020 Spread-26.6-26.6-26.6-26.6-0.10.00%set 13:33
KC.U17:K18.ESep 2017/May 2018 Spread-9.2-9.2-9.3-9.3-0.10.00%set 13:33
KC.U17:K19.ESep 2017/May 2019 Spread-20.65-20.65-20.65-20.65-0.100.00%set 13:33
KC.U17:K20.ESep 2017/May 2020 Spread-27.75-27.75-27.75-27.75-0.100.00%set 13:33
KC.U17:N18.ESep 2017/Jul 2018 Spread-11.3-11.3-11.4-11.4-0.10.00%set 13:33
KC.U17:N19.ESep 2017/Jul 2019 Spread-22.1-22.1-22.1-22.1-0.10.00%set 13:33
KC.U17:U18.ESep 2017/Sep 2018 Spread-13.30-13.30-13.40-13.45-0.100.00%set 13:33
KC.U17:U19.ESep 2017/Sep 2019 Spread-23.35-23.35-23.35-23.35-0.100.00%set 13:33
KC.U17:Z17.ESep 2017/Dec 2017 Spread-3.50-3.50-3.60-3.550.000.00%set 13:33
KC.U17:Z18.ESep 2017/Dec 2018 Spread-16.2-16.2-16.3-16.3-0.10.00%set 13:33
KC.U17:Z19.ESep 2017/Dec 2019 Spread-24.9-24.9-24.9-24.9-0.10.00%set 13:33
KC.Z17:H18.EDec 2017/Mar 2018 Spread-3.45-3.45-3.50-3.50-0.050.00%set 13:33
KC.Z17:H19.EDec 2017/Mar 2019 Spread-15.55-15.55-15.55-15.55-0.100.00%set 13:33
KC.Z17:H20.EDec 2017/Mar 2020 Spread-23.05-23.05-23.05-23.05-0.100.00%set 13:33
KC.Z17:K18.EDec 2017/May 2018 Spread-5.70-5.70-5.70-5.75-0.100.00%set 13:33
KC.Z17:K19.EDec 2017/May 2019 Spread-17.1-17.1-17.1-17.1-0.10.00%set 13:33
KC.Z17:K20.EDec 2017/May 2020 Spread-24.2-24.2-24.2-24.2-0.10.00%set 13:33
KC.Z17:N18.EDec 2017/Jul 2018 Spread-7.75-7.75-7.85-7.85-0.100.00%set 13:33
KC.Z17:N19.EDec 2017/Jul 2019 Spread-18.55-18.55-18.55-18.55-0.100.00%set 13:33
KC.Z17:U18.EDec 2017/Sep 2018 Spread-9.80-9.80-9.85-9.90-0.100.00%set 13:33
KC.Z17:U19.EDec 2017/Sep 2019 Spread-19.8-19.8-19.8-19.8-0.10.00%set 13:33
KC.Z17:Z18.EDec 2017/Dec 2018 Spread-12.10-12.00-12.10-12.75-0.100.00%set 13:33
KC.Z17:Z19.EDec 2017/Dec 2019 Spread-18.00-18.00-18.00-21.35-0.100.00%set 13:33
KC.H18:H19.EMar 2018/Mar 2019 Spread-12.05-12.05-12.05-12.05-0.050.00%set 13:33
KC.H18:H20.EMar 2018/Mar 2020 Spread-19.55-19.55-19.55-19.55-0.050.00%set 13:33
KC.H18:K18.EMar 2018/May 2018 Spread-2.20-2.20-2.25-2.25-0.050.00%set 13:33
KC.H18:K19.EMar 2018/May 2019 Spread-13.60-13.60-13.60-13.60-0.050.00%set 13:33
KC.H18:K20.EMar 2018/May 2020 Spread-20.70-20.70-20.70-20.70-0.050.00%set 13:33
KC.H18:N18.EMar 2018/Jul 2018 Spread-4.30-4.30-4.40-4.35-0.050.00%set 13:33
KC.H18:N19.EMar 2018/Jul 2019 Spread-15.05-15.05-15.05-15.05-0.050.00%set 13:33
KC.H18:U18.EMar 2018/Sep 2018 Spread-6.75-6.75-6.75-6.40-0.050.00%set 13:33
KC.H18:U19.EMar 2018/Sep 2019 Spread-16.30-16.30-16.30-16.30-0.050.00%set 13:33
KC.H18:Z18.EMar 2018/Dec 2018 Spread-9.30-9.30-9.30-9.25-0.050.00%set 13:33
KC.H18:Z19.EMar 2018/Dec 2019 Spread-17.85-17.85-17.85-17.85-0.050.00%set 13:33
KC.K18:H19.EMay 2018/Mar 2019 Spread-9.25-9.25-9.25-9.800.000.00%set 13:33
KC.K18:H20.EMay 2018/Mar 2020 Spread-17.3-17.3-17.3-17.30.00.00%set 13:33
KC.K18:K19.EMay 2018/May 2019 Spread-10.50-10.50-10.50-11.350.000.00%set 13:33
KC.K18:K20.EMay 2018/May 2020 Spread-18.45-18.45-18.45-18.450.000.00%set 13:33
KC.K18:N18.EMay 2018/Jul 2018 Spread-2.10-2.10-2.15-2.100.000.00%set 13:33
KC.K18:N19.EMay 2018/Jul 2019 Spread-12.8-12.8-12.8-12.80.00.00%set 13:33
KC.K18:U18.EMay 2018/Sep 2018 Spread-4.10-4.10-4.10-4.150.000.00%set 13:33
KC.K18:U19.EMay 2018/Sep 2019 Spread-14.05-14.05-14.05-14.050.000.00%set 13:33
KC.K18:Z18.EMay 2018/Dec 2018 Spread-7.05-7.05-7.05-7.000.000.00%set 13:33
KC.K18:Z19.EMay 2018/Dec 2019 Spread-15.6-15.6-15.6-15.60.00.00%set 13:33
KC.N18:H19.EJul 2018/Mar 2019 Spread-7.7-7.7-7.7-7.70.00.00%set 13:33
KC.N18:H20.EJul 2018/Mar 2020 Spread-15.2-15.2-15.2-15.20.00.00%set 13:33
KC.N18:K19.EJul 2018/May 2019 Spread-9.25-9.25-9.25-9.250.000.00%set 13:33
KC.N18:K20.EJul 2018/May 2020 Spread-16.35-16.35-16.35-16.350.000.00%set 13:33
KC.N18:N19.EJul 2018/Jul 2019 Spread-10.7-10.7-10.7-10.70.00.00%set 13:33
KC.N18:U18.EJul 2018/Sep 2018 Spread-2.05-2.00-2.10-2.050.000.00%set 13:33
KC.N18:U19.EJul 2018/Sep 2019 Spread-11.95-11.95-11.95-11.950.000.00%set 13:33
KC.N18:Z18.EJul 2018/Dec 2018 Spread-4.65-4.65-4.65-4.900.000.00%set 13:33
KC.N18:Z19.EJul 2018/Dec 2019 Spread-13.5-13.5-13.5-13.50.00.00%set 13:33
KC.U18:H19.ESep 2018/Mar 2019 Spread-5.10-5.10-5.10-5.650.000.00%set 13:33
KC.U18:H20.ESep 2018/Mar 2020 Spread-13.15-13.15-13.15-13.150.000.00%set 13:33
KC.U18:K19.ESep 2018/May 2019 Spread-3.25-3.25-3.25-7.200.000.00%set 13:33
KC.U18:K20.ESep 2018/May 2020 Spread-14.3-14.3-14.3-14.30.00.00%set 13:33
KC.U18:N19.ESep 2018/Jul 2019 Spread-8.65-8.65-8.65-8.650.000.00%set 13:33
KC.U18:U19.ESep 2018/Sep 2019 Spread-7.75-7.75-7.75-9.900.000.00%set 13:33
KC.U18:Z18.ESep 2018/Dec 2018 Spread-2.85-2.85-2.90-2.850.000.00%set 13:33
KC.U18:Z19.ESep 2018/Dec 2019 Spread-11.45-11.45-11.45-11.450.000.00%set 13:33
KC.Z18:H19.EDec 2018/Mar 2019 Spread-2.8-2.8-2.8-2.80.00.00%set 13:33
KC.Z18:H20.EDec 2018/Mar 2020 Spread-10.3-10.3-10.3-10.30.00.00%set 13:33
KC.Z18:K19.EDec 2018/May 2019 Spread-4.35-4.35-4.35-4.350.000.00%set 13:33
KC.Z18:K20.EDec 2018/May 2020 Spread-11.45-11.45-11.45-11.450.000.00%set 13:33
KC.Z18:N19.EDec 2018/Jul 2019 Spread-5.8-5.8-5.8-5.80.00.00%set 13:33
KC.Z18:U19.EDec 2018/Sep 2019 Spread-7.05-7.05-7.05-7.050.000.00%set 13:33
KC.Z18:Z19.EDec 2018/Dec 2019 Spread-6.6-6.0-6.6-8.60.00.00%set 13:33
KC.H19:H20.EMar 2019/Mar 2020 Spread-7.45-7.45-7.45-7.500.000.00%set 13:33
KC.H19:K19.EMar 2019/May 2019 Spread-1.50-1.50-1.50-1.550.000.00%set 13:33
KC.H19:K20.EMar 2019/May 2020 Spread-8.65-8.65-8.65-8.650.000.00%set 13:33
KC.H19:N19.EMar 2019/Jul 2019 Spread-2.1-2.1-2.1-3.00.00.00%set 13:33
KC.H19:U19.EMar 2019/Sep 2019 Spread-1.75-1.75-1.75-4.250.000.00%set 13:33
KC.H19:Z19.EMar 2019/Dec 2019 Spread-5.8-5.8-5.8-5.80.00.00%set 13:33
KC.K19:H20.EMay 2019/Mar 2020 Spread-4.50-4.50-4.50-5.950.000.00%set 13:33
KC.K19:K20.EMay 2019/May 2020 Spread-7.1-7.1-7.1-7.10.00.00%set 13:33
KC.K19:N19.EMay 2019/Jul 2019 Spread-1.40-1.30-1.40-1.450.000.00%set 13:33
KC.K19:U19.EMay 2019/Sep 2019 Spread-2.7-2.7-2.7-2.70.00.00%set 13:33
KC.K19:Z19.EMay 2019/Dec 2019 Spread-4.25-4.25-4.25-4.250.000.00%set 13:33
KC.N19:H20.EJul 2019/Mar 2020 Spread-4.5-4.5-4.5-4.50.00.00%set 13:33
KC.N19:K20.EJul 2019/May 2020 Spread-5.65-5.65-5.65-5.650.000.00%set 13:33
KC.N19:U19.EJul 2019/Sep 2019 Spread-1.20-1.20-1.20-1.250.000.00%set 13:33
KC.N19:Z19.EJul 2019/Dec 2019 Spread-1.9-1.9-1.9-2.80.00.00%set 13:33
KC.U19:H20.ESep 2019/Mar 2020 Spread-2.70-2.70-2.70-3.250.000.00%set 13:33
KC.U19:K20.ESep 2019/May 2020 Spread-4.4-4.4-4.4-4.40.00.00%set 13:33
KC.U19:Z19.ESep 2019/Dec 2019 Spread-1.50-1.45-1.50-1.550.000.00%set 13:33
KC.Z19:H20.EDec 2019/Mar 2020 Spread-1.6-1.6-1.6-1.70.00.00%set 13:33
KC.Z19:K20.EDec 2019/May 2020 Spread-2.85-2.85-2.85-2.850.000.00%set 13:33
KC.H20:K20.EMar 2020/May 2020 Spread-1.15-1.15-1.15-1.150.000.00%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.