S&P 500
2693.13
-15.51 -0.57%
Dow Indu
24664.89
-83.18 -0.34%
Nasdaq
7236.79
-58.45 -0.81%
Crude Oil
68.18
-0.15 -0.22%
Gold
1343.01
+0.51 +0.04%
Euro
1.234175
+0.000030 0.00%
US Dollar
89.959
+0.057 +0.06%
Weak
IntercontinentalExchange/NY Board (nybot)Food and Fiber › COFFEE (KC)
MarketContractOpenHighLowLastChangePctTime
KC.K18.EMay 2018 (E)114.70115.20113.35114.25-0.65-0.57%set 13:43
KC.N18.EJul 2018 (E)116.95117.45115.70116.25-0.90-0.77%set 13:43
KC.U18.ESep 2018 (E)119.30119.65117.90118.40-0.90-0.76%set 13:43
KC.Z18.EDec 2018 (E)122.8123.1121.4121.9-0.9-0.74%set 13:43
KC.H19.EMar 2019 (E)126.35126.60125.00125.45-0.90-0.72%set 13:43
KC.K19.EMay 2019 (E)128.75128.95127.35127.80-0.90-0.70%set 13:43
KC.N19.EJul 2019 (E)130.85130.85129.65130.05-0.80-0.61%set 13:43
KC.U19.ESep 2019 (E)132.75132.75131.70132.00-0.75-0.57%set 13:43
KC.Z19.EDec 2019 (E)135.50135.50134.60134.85-0.65-0.48%set 13:43
KC.H20.EMar 2020 (E)139.20139.20138.20137.65-0.60-0.43%set 13:43
KC.K20.EMay 2020 (E)140.95140.95139.95139.50-0.60-0.43%set 13:43
KC.N20.EJul 2020 (E)142.60142.60141.55141.15-0.60-0.43%set 13:43
KC.U20.ESep 2020 (E)144.15144.15143.05142.75-0.60-0.42%set 13:43
KC.Z20.EDec 2020 (E)146.55146.55146.55145.20-0.60-0.41%set 13:43
KC.H21.EMar 2021 (E)147.35147.35147.35147.35-0.60-0.41%set 13:43
KC.K18:H19.EMay 2018/Mar 2019 Spread-11.45-11.40-11.45-11.20+0.250.00%set 13:43
KC.K18:H20.EMay 2018/Mar 2020 Spread-23.40-23.40-23.40-23.40-0.050.00%set 13:43
KC.K18:H21.EMay 2018/Mar 2021 Spread-33.10-33.10-33.10-33.10-0.050.00%set 13:43
KC.K18:K19.EMay 2018/May 2019 Spread-14.00-14.00-14.00-13.55+0.250.00%set 13:43
KC.K18:K20.EMay 2018/May 2020 Spread-25.60-25.60-25.85-25.25-0.050.00%set 13:43
KC.K18:N18.EMay 2018/Jul 2018 Spread-2.25-1.80-2.35-2.00+0.250.00%set 13:43
KC.K18:N19.EMay 2018/Jul 2019 Spread-16.35-16.00-16.35-15.80+0.150.00%set 13:43
KC.K18:N20.EMay 2018/Jul 2020 Spread-27.80-27.80-27.80-26.90-0.050.00%set 13:43
KC.K18:U18.EMay 2018/Sep 2018 Spread-4.40-4.30-4.55-4.15+0.250.00%set 13:43
KC.K18:U19.EMay 2018/Sep 2019 Spread-18.45-18.45-18.45-17.75+0.100.00%set 13:43
KC.K18:U20.EMay 2018/Sep 2020 Spread-28.50-28.50-28.50-28.50-0.050.00%set 13:43
KC.K18:Z18.EMay 2018/Dec 2018 Spread-7.80-7.80-8.05-7.65+0.250.00%set 13:43
KC.K18:Z19.EMay 2018/Dec 2019 Spread-20.1-20.1-20.1-20.60.00.00%set 13:43
KC.K18:Z20.EMay 2018/Dec 2020 Spread-30.95-30.95-30.95-30.95-0.050.00%set 13:43
KC.N18:H19.EJul 2018/Mar 2019 Spread-9.20-9.15-9.30-9.200.000.00%set 13:43
KC.N18:H20.EJul 2018/Mar 2020 Spread-21.4-21.4-21.4-21.4-0.30.00%set 13:43
KC.N18:H21.EJul 2018/Mar 2021 Spread-31.1-31.1-31.1-31.1-0.30.00%set 13:43
KC.N18:K19.EJul 2018/May 2019 Spread-11.55-11.55-11.60-11.550.000.00%set 13:43
KC.N18:K20.EJul 2018/May 2020 Spread-23.25-23.25-23.25-23.25-0.300.00%set 13:43
KC.N18:N19.EJul 2018/Jul 2019 Spread-13.85-13.85-13.85-13.80-0.100.00%set 13:43
KC.N18:N20.EJul 2018/Jul 2020 Spread-24.9-24.9-24.9-24.9-0.30.00%set 13:43
KC.N18:U18.EJul 2018/Sep 2018 Spread-2.15-2.10-2.25-2.150.000.00%set 13:43
KC.N18:U19.EJul 2018/Sep 2019 Spread-15.75-15.75-15.75-15.75-0.150.00%set 13:43
KC.N18:U20.EJul 2018/Sep 2020 Spread-26.5-26.5-26.5-26.5-0.30.00%set 13:43
KC.N18:Z18.EJul 2018/Dec 2018 Spread-5.65-5.65-5.75-5.650.000.00%set 13:43
KC.N18:Z19.EJul 2018/Dec 2019 Spread-18.40-18.15-18.40-18.60-0.250.00%set 13:43
KC.N18:Z20.EJul 2018/Dec 2020 Spread-28.95-28.95-28.95-28.95-0.300.00%set 13:43
KC.U18:H19.ESep 2018/Mar 2019 Spread-7.00-7.00-7.10-7.050.000.00%set 13:43
KC.U18:H20.ESep 2018/Mar 2020 Spread-19.25-19.25-19.25-19.25-0.300.00%set 13:43
KC.U18:H21.ESep 2018/Mar 2021 Spread-28.95-28.95-28.95-28.95-0.300.00%set 13:43
KC.U18:K19.ESep 2018/May 2019 Spread-9.35-9.35-9.45-9.400.000.00%set 13:43
KC.U18:K20.ESep 2018/May 2020 Spread-21.1-21.1-21.1-21.1-0.30.00%set 13:43
KC.U18:N19.ESep 2018/Jul 2019 Spread-11.65-11.65-11.65-11.65-0.100.00%set 13:43
KC.U18:N20.ESep 2018/Jul 2020 Spread-22.75-22.75-22.75-22.75-0.300.00%set 13:43
KC.U18:U19.ESep 2018/Sep 2019 Spread-13.55-13.55-13.55-13.60-0.150.00%set 13:43
KC.U18:U20.ESep 2018/Sep 2020 Spread-24.35-24.35-24.35-24.35-0.300.00%set 13:43
KC.U18:Z18.ESep 2018/Dec 2018 Spread-3.45-3.45-3.55-3.500.000.00%set 13:43
KC.U18:Z19.ESep 2018/Dec 2019 Spread-16.45-16.45-16.45-16.45-0.250.00%set 13:43
KC.U18:Z20.ESep 2018/Dec 2020 Spread-26.8-26.8-26.8-26.8-0.30.00%set 13:43
KC.Z18:H19.EDec 2018/Mar 2019 Spread-3.55-3.50-3.55-3.550.000.00%set 13:43
KC.Z18:H20.EDec 2018/Mar 2020 Spread-15.75-15.75-15.75-15.75-0.300.00%set 13:43
KC.Z18:H21.EDec 2018/Mar 2021 Spread-25.45-25.45-25.45-25.45-0.300.00%set 13:43
KC.Z18:K19.EDec 2018/May 2019 Spread-5.85-5.80-5.95-5.900.000.00%set 13:43
KC.Z18:K20.EDec 2018/May 2020 Spread-17.6-17.6-17.6-17.6-0.30.00%set 13:43
KC.Z18:N19.EDec 2018/Jul 2019 Spread-8.35-8.20-8.35-8.15-0.100.00%set 13:43
KC.Z18:N20.EDec 2018/Jul 2020 Spread-19.25-19.25-19.25-19.25-0.300.00%set 13:43
KC.Z18:U19.EDec 2018/Sep 2019 Spread-9.00-9.00-9.00-10.10-0.150.00%set 13:43
KC.Z18:U20.EDec 2018/Sep 2020 Spread-20.85-20.85-20.85-20.85-0.300.00%set 13:43
KC.Z18:Z19.EDec 2018/Dec 2019 Spread-12.80-12.80-13.00-12.95-0.250.00%set 13:43
KC.Z18:Z20.EDec 2018/Dec 2020 Spread-23.3-23.3-23.3-23.3-0.30.00%set 13:43
KC.H19:H20.EMar 2019/Mar 2020 Spread-11.4-11.4-11.4-12.2-0.30.00%set 13:43
KC.H19:H21.EMar 2019/Mar 2021 Spread-21.9-21.9-21.9-21.9-0.30.00%set 13:43
KC.H19:K19.EMar 2019/May 2019 Spread-2.30-2.30-2.40-2.350.000.00%set 13:43
KC.H19:K20.EMar 2019/May 2020 Spread-14.05-14.05-14.05-14.05-0.300.00%set 13:43
KC.H19:N19.EMar 2019/Jul 2019 Spread-4.45-4.45-4.55-4.60-0.100.00%set 13:43
KC.H19:N20.EMar 2019/Jul 2020 Spread-15.7-15.7-15.7-15.7-0.30.00%set 13:43
KC.H19:U19.EMar 2019/Sep 2019 Spread-6.25-6.25-6.25-6.55-0.150.00%set 13:43
KC.H19:U20.EMar 2019/Sep 2020 Spread-17.3-17.3-17.3-17.3-0.30.00%set 13:43
KC.H19:Z19.EMar 2019/Dec 2019 Spread-8.55-8.55-8.55-9.40-0.250.00%set 13:43
KC.H19:Z20.EMar 2019/Dec 2020 Spread-19.75-19.75-19.75-19.75-0.300.00%set 13:43
KC.K19:H20.EMay 2019/Mar 2020 Spread-9.70-9.70-9.70-9.85-0.300.00%set 13:43
KC.K19:H21.EMay 2019/Mar 2021 Spread-19.55-19.55-19.55-19.55-0.300.00%set 13:43
KC.K19:K20.EMay 2019/May 2020 Spread-11.50-11.45-11.50-11.70-0.300.00%set 13:43
KC.K19:N19.EMay 2019/Jul 2019 Spread-2.10-2.10-2.25-2.25-0.100.00%set 13:43
KC.K19:N20.EMay 2019/Jul 2020 Spread-13.35-13.35-13.35-13.35-0.300.00%set 13:43
KC.K19:U19.EMay 2019/Sep 2019 Spread-4.35-4.35-4.35-4.20-0.150.00%set 13:43
KC.K19:U20.EMay 2019/Sep 2020 Spread-14.95-14.95-14.95-14.95-0.300.00%set 13:43
KC.K19:Z19.EMay 2019/Dec 2019 Spread-7.05-7.05-7.05-7.05-0.250.00%set 13:43
KC.K19:Z20.EMay 2019/Dec 2020 Spread-17.4-17.4-17.4-17.4-0.30.00%set 13:43
KC.N19:H20.EJul 2019/Mar 2020 Spread-7.6-7.6-7.6-7.6-0.20.00%set 13:43
KC.N19:H21.EJul 2019/Mar 2021 Spread-17.3-17.3-17.3-17.3-0.20.00%set 13:43
KC.N19:K20.EJul 2019/May 2020 Spread-9.45-9.45-9.45-9.45-0.200.00%set 13:43
KC.N19:N20.EJul 2019/Jul 2020 Spread-11.1-11.1-11.1-11.1-0.20.00%set 13:43
KC.N19:U19.EJul 2019/Sep 2019 Spread-1.90-1.90-2.00-1.95-0.050.00%set 13:43
KC.N19:U20.EJul 2019/Sep 2020 Spread-12.7-12.7-12.7-12.7-0.20.00%set 13:43
KC.N19:Z19.EJul 2019/Dec 2019 Spread-4.90-4.90-4.90-4.80-0.150.00%set 13:43
KC.N19:Z20.EJul 2019/Dec 2020 Spread-15.15-15.15-15.15-15.15-0.200.00%set 13:43
KC.U19:H20.ESep 2019/Mar 2020 Spread-5.25-5.25-5.25-5.65-0.150.00%set 13:43
KC.U19:H21.ESep 2019/Mar 2021 Spread-15.35-15.35-15.35-15.35-0.150.00%set 13:43
KC.U19:K20.ESep 2019/May 2020 Spread-7.50-7.50-7.50-7.50-0.150.00%set 13:43
KC.U19:N20.ESep 2019/Jul 2020 Spread-9.15-9.15-9.15-9.15-0.150.00%set 13:43
KC.U19:U20.ESep 2019/Sep 2020 Spread-10.75-10.75-10.75-10.75-0.150.00%set 13:43
KC.U19:Z19.ESep 2019/Dec 2019 Spread-2.75-2.75-2.95-2.85-0.100.00%set 13:43
KC.U19:Z20.ESep 2019/Dec 2020 Spread-13.20-13.20-13.20-13.20-0.150.00%set 13:43
KC.Z19:H20.EDec 2019/Mar 2020 Spread-2.85-2.70-2.85-2.80-0.050.00%set 13:43
KC.Z19:H21.EDec 2019/Mar 2021 Spread-12.50-12.50-12.50-12.50-0.050.00%set 13:43
KC.Z19:K20.EDec 2019/May 2020 Spread-4.65-4.65-4.65-4.65-0.050.00%set 13:43
KC.Z19:N20.EDec 2019/Jul 2020 Spread-6.30-6.30-6.30-6.30-0.050.00%set 13:43
KC.Z19:U20.EDec 2019/Sep 2020 Spread-7.90-7.90-7.90-7.90-0.050.00%set 13:43
KC.Z19:Z20.EDec 2019/Dec 2020 Spread-10.50-10.50-10.50-10.35-0.050.00%set 13:43
KC.H20:H21.EMar 2020/Mar 2021 Spread-9.7-9.7-9.7-9.70.00.00%set 13:43
KC.H20:K20.EMar 2020/May 2020 Spread-1.75-1.75-1.75-1.850.000.00%set 13:43
KC.H20:N20.EMar 2020/Jul 2020 Spread-3.5-3.5-3.5-3.50.00.00%set 13:43
KC.H20:U20.EMar 2020/Sep 2020 Spread-4.7-4.7-4.7-5.10.00.00%set 13:43
KC.H20:Z20.EMar 2020/Dec 2020 Spread-7.55-7.55-7.55-7.550.000.00%set 13:43
KC.K20:H21.EMay 2020/Mar 2021 Spread-7.85-7.85-7.85-7.850.000.00%set 13:43
KC.K20:N20.EMay 2020/Jul 2020 Spread-1.65-1.60-1.65-1.650.000.00%set 13:43
KC.K20:U20.EMay 2020/Sep 2020 Spread-3.25-3.25-3.25-3.250.000.00%set 13:43
KC.K20:Z20.EMay 2020/Dec 2020 Spread-5.7-5.7-5.7-5.70.00.00%set 13:43
KC.N20:H21.EJul 2020/Mar 2021 Spread-6.2-6.2-6.2-6.20.00.00%set 13:43
KC.N20:U20.EJul 2020/Sep 2020 Spread-1.55-1.50-1.55-1.600.000.00%set 13:43
KC.N20:Z20.EJul 2020/Dec 2020 Spread-4.05-4.05-4.05-4.050.000.00%set 13:43
KC.U20:H21.ESep 2020/Mar 2021 Spread-4.6-4.6-4.6-4.60.00.00%set 13:43
KC.U20:Z20.ESep 2020/Dec 2020 Spread-2.40-2.40-2.40-2.450.000.00%set 13:43
KC.Z20:H21.EDec 2020/Mar 2021 Spread-2.15-2.15-2.15-2.150.000.00%set 13:43
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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