S&P 500
2502.22
+1.62 +0.06%
Dow Indu
22349.59
-9.64 -0.04%
Nasdaq
6427.94
+5.25 +0.08%
Crude Oil
50.66
+0.10 +0.20%
Gold
1297.395
+0.455 +0.04%
Euro
1.1950
0.0000 0.00%
US Dollar
92.171
-0.017 -0.02%
Strong
IntercontinentalExchange/NY Board (nybot)Food and Fiber › COFFEE (KC)
MarketContractOpenHighLowLastChangePctTime
KC.U17.ESep 2017 (E)137.00137.25137.00133.95-5.00-3.73%set 13:31
KC.Z17.EDec 2017 (E)135.80136.20134.05134.45-0.55-0.41%set 13:31
KC.H18.EMar 2018 (E)139.15139.75137.70138.10-0.45-0.33%set 13:31
KC.K18.EMay 2018 (E)141.90142.10140.05140.45-0.45-0.32%set 13:31
KC.N18.EJul 2018 (E)143.80144.35142.35142.70-0.45-0.32%set 13:31
KC.U18.ESep 2018 (E)146.00146.50144.65144.90-0.45-0.31%set 13:31
KC.Z18.EDec 2018 (E)149.25149.50148.05148.20-0.45-0.30%set 13:31
KC.H19.EMar 2019 (E)152.40153.85151.60151.40-0.45-0.30%set 13:31
KC.K19.EMay 2019 (E)154.40154.40153.60153.40-0.45-0.29%set 13:31
KC.N19.EJul 2019 (E)156.25156.25155.50155.30-0.50-0.32%set 13:31
KC.U19.ESep 2019 (E)158.1158.1157.4157.2-0.5-0.32%set 13:31
KC.Z19.EDec 2019 (E)160.70160.70160.25159.95-0.50-0.31%set 13:31
KC.H20.EMar 2020 (E)158.00158.00158.00162.55-0.50-0.31%set 13:31
KC.K20.EMay 2020 (E)163.95163.95163.95163.95-0.50-0.30%set 13:31
KC.N20.EJul 2020 (E)165.2165.2165.2165.2-0.5-0.30%set 13:31
KC.U17:H18.ESep 2017/Mar 2018 Spread-7.15-7.05-7.25-4.95-0.050.00%set 13:31
KC.U17:H19.ESep 2017/Mar 2019 Spread-18.90-18.85-18.90-17.950.000.00%set 13:31
KC.U17:H20.ESep 2017/Mar 2020 Spread-28.9-28.9-28.9-28.9+0.10.00%set 13:31
KC.U17:K18.ESep 2017/May 2018 Spread-9.60-9.35-9.60-7.25-0.050.00%set 13:31
KC.U17:K19.ESep 2017/May 2019 Spread-19.9-19.9-19.9-19.90.00.00%set 13:31
KC.U17:K20.ESep 2017/May 2020 Spread-30.3-30.3-30.3-30.3+0.10.00%set 13:31
KC.U17:N18.ESep 2017/Jul 2018 Spread-11.75-11.65-11.80-9.45-0.100.00%set 13:31
KC.U17:N19.ESep 2017/Jul 2019 Spread-21.75-21.75-21.75-21.750.000.00%set 13:31
KC.U17:N20.ESep 2017/Jul 2020 Spread-31.55-31.55-31.55-31.55+0.100.00%set 13:31
KC.U17:U18.ESep 2017/Sep 2018 Spread-13.60-13.60-13.60-11.60-0.050.00%set 13:31
KC.U17:U19.ESep 2017/Sep 2019 Spread-23.60-23.60-23.60-23.60+0.050.00%set 13:31
KC.U17:Z17.ESep 2017/Dec 2017 Spread-1.15-1.15-2.15-1.400.000.00%set 13:31
KC.U17:Z18.ESep 2017/Dec 2018 Spread-16.5-16.5-16.5-14.80.00.00%set 13:31
KC.U17:Z19.ESep 2017/Dec 2019 Spread-26.35-26.35-26.35-26.35+0.100.00%set 13:31
KC.Z17:H18.EDec 2017/Mar 2018 Spread-3.55-3.55-3.65-3.65-0.100.00%set 13:31
KC.Z17:H19.EDec 2017/Mar 2019 Spread-16.95-16.95-16.95-16.95-0.100.00%set 13:31
KC.Z17:H20.EDec 2017/Mar 2020 Spread-28.10-28.10-28.10-28.10-0.050.00%set 13:31
KC.Z17:K18.EDec 2017/May 2018 Spread-5.95-5.90-6.00-6.00-0.100.00%set 13:31
KC.Z17:K19.EDec 2017/May 2019 Spread-18.40-18.40-18.40-18.95-0.100.00%set 13:31
KC.Z17:K20.EDec 2017/May 2020 Spread-29.50-29.50-29.50-29.50-0.050.00%set 13:31
KC.Z17:N18.EDec 2017/Jul 2018 Spread-8.15-8.15-8.20-8.25-0.100.00%set 13:31
KC.Z17:N19.EDec 2017/Jul 2019 Spread-20.85-20.85-20.85-20.85-0.050.00%set 13:31
KC.Z17:N20.EDec 2017/Jul 2020 Spread-30.75-30.75-30.75-30.75-0.050.00%set 13:31
KC.Z17:U18.EDec 2017/Sep 2018 Spread-10.35-10.35-10.45-10.45-0.100.00%set 13:31
KC.Z17:U19.EDec 2017/Sep 2019 Spread-22.75-22.75-22.75-22.75-0.050.00%set 13:31
KC.Z17:Z18.EDec 2017/Dec 2018 Spread-13.25-13.25-13.40-13.75-0.100.00%set 13:31
KC.Z17:Z19.EDec 2017/Dec 2019 Spread-25.30-25.30-25.30-25.50-0.050.00%set 13:31
KC.H18:H19.EMar 2018/Mar 2019 Spread-13.3-13.3-13.3-13.30.00.00%set 13:31
KC.H18:H20.EMar 2018/Mar 2020 Spread-24.45-24.45-24.45-24.45+0.050.00%set 13:31
KC.H18:K18.EMar 2018/May 2018 Spread-2.35-2.30-2.35-2.350.000.00%set 13:31
KC.H18:K19.EMar 2018/May 2019 Spread-15.3-15.3-15.3-15.30.00.00%set 13:31
KC.H18:K20.EMar 2018/May 2020 Spread-25.85-25.85-25.85-25.85+0.050.00%set 13:31
KC.H18:N18.EMar 2018/Jul 2018 Spread-4.55-4.55-4.55-4.600.000.00%set 13:31
KC.H18:N19.EMar 2018/Jul 2019 Spread-17.20-17.20-17.20-17.20+0.050.00%set 13:31
KC.H18:N20.EMar 2018/Jul 2020 Spread-27.10-27.10-27.10-27.10+0.050.00%set 13:31
KC.H18:U18.EMar 2018/Sep 2018 Spread-6.75-6.75-6.80-6.800.000.00%set 13:31
KC.H18:U19.EMar 2018/Sep 2019 Spread-19.10-19.10-19.10-19.10+0.050.00%set 13:31
KC.H18:Z18.EMar 2018/Dec 2018 Spread-9.85-9.85-9.85-10.100.000.00%set 13:31
KC.H18:Z19.EMar 2018/Dec 2019 Spread-21.85-21.85-21.85-21.85+0.050.00%set 13:31
KC.K18:H19.EMay 2018/Mar 2019 Spread-9.25-9.25-9.25-10.950.000.00%set 13:31
KC.K18:H20.EMay 2018/Mar 2020 Spread-22.10-22.10-22.10-22.10+0.050.00%set 13:31
KC.K18:K19.EMay 2018/May 2019 Spread-10.50-10.50-10.50-12.950.000.00%set 13:31
KC.K18:K20.EMay 2018/May 2020 Spread-23.50-23.50-23.50-23.50+0.050.00%set 13:31
KC.K18:N18.EMay 2018/Jul 2018 Spread-2.25-2.25-2.25-2.250.000.00%set 13:31
KC.K18:N19.EMay 2018/Jul 2019 Spread-14.85-14.85-14.85-14.85+0.050.00%set 13:31
KC.K18:N20.EMay 2018/Jul 2020 Spread-24.75-24.75-24.75-24.75+0.050.00%set 13:31
KC.K18:U18.EMay 2018/Sep 2018 Spread-4.40-4.40-4.45-4.450.000.00%set 13:31
KC.K18:U19.EMay 2018/Sep 2019 Spread-16.75-16.75-16.75-16.75+0.050.00%set 13:31
KC.K18:Z18.EMay 2018/Dec 2018 Spread-7.70-7.70-7.75-7.750.000.00%set 13:31
KC.K18:Z19.EMay 2018/Dec 2019 Spread-19.50-19.50-19.50-19.50+0.050.00%set 13:31
KC.N18:H19.EJul 2018/Mar 2019 Spread-8.45-8.45-8.45-8.700.000.00%set 13:31
KC.N18:H20.EJul 2018/Mar 2020 Spread-19.85-19.85-19.85-19.85+0.050.00%set 13:31
KC.N18:K19.EJul 2018/May 2019 Spread-10.7-10.7-10.7-10.70.00.00%set 13:31
KC.N18:K20.EJul 2018/May 2020 Spread-21.25-21.25-21.25-21.25+0.050.00%set 13:31
KC.N18:N19.EJul 2018/Jul 2019 Spread-12.60-12.60-12.60-12.60+0.050.00%set 13:31
KC.N18:N20.EJul 2018/Jul 2020 Spread-22.50-22.50-22.50-22.50+0.050.00%set 13:31
KC.N18:U18.EJul 2018/Sep 2018 Spread-2.20-2.20-2.25-2.200.000.00%set 13:31
KC.N18:U19.EJul 2018/Sep 2019 Spread-14.50-14.50-14.50-14.50+0.050.00%set 13:31
KC.N18:Z18.EJul 2018/Dec 2018 Spread-5.45-5.45-5.45-5.500.000.00%set 13:31
KC.N18:Z19.EJul 2018/Dec 2019 Spread-17.25-17.25-17.25-17.25+0.050.00%set 13:31
KC.U18:H19.ESep 2018/Mar 2019 Spread-6.3-6.3-6.3-6.50.00.00%set 13:31
KC.U18:H20.ESep 2018/Mar 2020 Spread-17.65-17.65-17.65-17.65+0.050.00%set 13:31
KC.U18:K19.ESep 2018/May 2019 Spread-3.25-3.25-3.25-8.500.000.00%set 13:31
KC.U18:K20.ESep 2018/May 2020 Spread-19.05-19.05-19.05-19.05+0.050.00%set 13:31
KC.U18:N19.ESep 2018/Jul 2019 Spread-10.40-10.40-10.40-10.40+0.050.00%set 13:31
KC.U18:N20.ESep 2018/Jul 2020 Spread-20.30-20.30-20.30-20.30+0.050.00%set 13:31
KC.U18:U19.ESep 2018/Sep 2019 Spread-7.75-7.75-7.75-12.30+0.050.00%set 13:31
KC.U18:Z18.ESep 2018/Dec 2018 Spread-3.30-3.25-3.30-3.300.000.00%set 13:31
KC.U18:Z19.ESep 2018/Dec 2019 Spread-15.05-15.05-15.05-15.05+0.050.00%set 13:31
KC.Z18:H19.EDec 2018/Mar 2019 Spread-3.2-3.2-3.2-3.20.00.00%set 13:31
KC.Z18:H20.EDec 2018/Mar 2020 Spread-14.35-14.35-14.35-14.35+0.050.00%set 13:31
KC.Z18:K19.EDec 2018/May 2019 Spread-5.2-5.2-5.2-5.20.00.00%set 13:31
KC.Z18:K20.EDec 2018/May 2020 Spread-15.75-15.75-15.75-15.75+0.050.00%set 13:31
KC.Z18:N19.EDec 2018/Jul 2019 Spread-7.10-7.10-7.10-7.10+0.050.00%set 13:31
KC.Z18:N20.EDec 2018/Jul 2020 Spread-17.00-17.00-17.00-17.00+0.050.00%set 13:31
KC.Z18:U19.EDec 2018/Sep 2019 Spread-9.00-9.00-9.00-9.00+0.050.00%set 13:31
KC.Z18:Z19.EDec 2018/Dec 2019 Spread-11.75-11.55-11.75-11.75+0.050.00%set 13:31
KC.H19:H20.EMar 2019/Mar 2020 Spread-11.45-11.20-11.45-11.15+0.050.00%set 13:31
KC.H19:K19.EMar 2019/May 2019 Spread-1.9-1.9-2.0-2.00.00.00%set 13:31
KC.H19:K20.EMar 2019/May 2020 Spread-12.55-12.55-12.55-12.55+0.050.00%set 13:31
KC.H19:N19.EMar 2019/Jul 2019 Spread-3.00-3.00-3.00-3.90+0.050.00%set 13:31
KC.H19:N20.EMar 2019/Jul 2020 Spread-13.80-13.80-13.80-13.80+0.050.00%set 13:31
KC.H19:U19.EMar 2019/Sep 2019 Spread-1.75-1.75-1.75-5.80+0.050.00%set 13:31
KC.H19:Z19.EMar 2019/Dec 2019 Spread-8.55-8.55-8.55-8.55+0.050.00%set 13:31
KC.K19:H20.EMay 2019/Mar 2020 Spread-4.50-4.50-4.50-9.15+0.050.00%set 13:31
KC.K19:K20.EMay 2019/May 2020 Spread-10.55-10.55-10.55-10.55+0.050.00%set 13:31
KC.K19:N19.EMay 2019/Jul 2019 Spread-1.85-1.85-1.90-1.90+0.050.00%set 13:31
KC.K19:N20.EMay 2019/Jul 2020 Spread-11.80-11.80-11.80-11.80+0.050.00%set 13:31
KC.K19:U19.EMay 2019/Sep 2019 Spread-3.80-3.80-3.80-3.80+0.050.00%set 13:31
KC.K19:Z19.EMay 2019/Dec 2019 Spread-6.55-6.55-6.55-6.55+0.050.00%set 13:31
KC.N19:H20.EJul 2019/Mar 2020 Spread-7.25-7.25-7.25-7.250.000.00%set 13:31
KC.N19:K20.EJul 2019/May 2020 Spread-8.65-8.65-8.65-8.650.000.00%set 13:31
KC.N19:N20.EJul 2019/Jul 2020 Spread-9.9-9.9-9.9-9.90.00.00%set 13:31
KC.N19:U19.EJul 2019/Sep 2019 Spread-1.85-1.85-1.90-1.900.000.00%set 13:31
KC.N19:Z19.EJul 2019/Dec 2019 Spread-4.75-4.75-4.75-4.650.000.00%set 13:31
KC.U19:H20.ESep 2019/Mar 2020 Spread-2.70-2.70-2.70-5.350.000.00%set 13:31
KC.U19:K20.ESep 2019/May 2020 Spread-6.75-6.75-6.75-6.750.000.00%set 13:31
KC.U19:N20.ESep 2019/Jul 2020 Spread-8-8-8-800.00%set 13:31
KC.U19:Z19.ESep 2019/Dec 2019 Spread-2.60-2.60-2.85-2.750.000.00%set 13:31
KC.Z19:H20.EDec 2019/Mar 2020 Spread-2.80-2.75-2.80-2.600.000.00%set 13:31
KC.Z19:K20.EDec 2019/May 2020 Spread-4-4-4-400.00%set 13:31
KC.Z19:N20.EDec 2019/Jul 2020 Spread-5.25-5.25-5.25-5.250.000.00%set 13:31
KC.H20:K20.EMar 2020/May 2020 Spread-1.4-1.4-1.4-1.40.00.00%set 13:31
KC.H20:N20.EMar 2020/Jul 2020 Spread-2.65-2.65-2.65-2.650.000.00%set 13:31
KC.K20:N20.EMay 2020/Jul 2020 Spread-1.25-1.25-1.25-1.250.000.00%set 13:31
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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