S&P 500
2480.66
+3.53 +0.14%
Dow Indu
21737.52
+124.09 +0.57%
Nasdaq
6431.53
+19.36 +0.30%
Crude Oil
48.20
+0.31 +0.64%
Gold
1247.475
-0.820 -0.07%
Euro
1.164315
-0.000665 -0.06%
US Dollar
94.195
+0.108 +0.11%
Strong
IntercontinentalExchange/NY Board (nybot)Food and Fiber › COFFEE (KC)
MarketContractOpenHighLowLastChangePctTime
KC.U17.ESep 2017 (E)130.60133.00129.85132.40+1.80+1.38%10:24
KC.Z17.EDec 2017 (E)134.20136.60133.45136.10+1.90+1.41%10:23
KC.H18.EMar 2018 (E)137.95140.15137.05139.65+1.90+1.38%10:15
KC.K18.EMay 2018 (E)140.05142.30139.45141.80+1.85+1.32%10:21
KC.N18.EJul 2018 (E)142.2144.4141.7144.0+1.9+1.34%10:15
KC.U18.ESep 2018 (E)143.55146.05143.55146.05+1.85+1.28%10:16
KC.Z18.EDec 2018 (E)146.45149.00146.45149.00+1.95+1.30%10:16
KC.H19.EMar 2019 (E)150.10150.10150.10150.10+0.25+0.16%08:17
KC.K19.EMay 2019 (E)149.85151.25149.85151.40-1.95-1.27%set 13:35
KC.N19.EJul 2019 (E)151.25152.55151.25152.85-1.95-1.26%set 13:35
KC.U19.ESep 2019 (E)152.45153.75152.45154.15-1.95-1.25%set 13:35
KC.Z19.EDec 2019 (E)153.95155.20153.95155.75-1.90-1.20%set 13:35
KC.H20.EMar 2020 (E)158.00158.00158.00157.45-1.90-1.21%set 13:35
KC.K20.EMay 2020 (E)158.6158.6158.6158.6-1.9-1.20%set 13:35
KC.U17:H18.ESep 2017/Mar 2018 Spread-7.10-7.10-7.10-7.10+0.050.00%10:05
KC.U17:H19.ESep 2017/Mar 2019 Spread-19.30-19.25-19.30-19.250.000.00%set 13:35
KC.U17:H20.ESep 2017/Mar 2020 Spread-26.85-26.85-26.85-26.85-0.050.00%set 13:35
KC.U17:K18.ESep 2017/May 2018 Spread-9.35-9.35-9.35-9.350.000.00%10:16
KC.U17:K19.ESep 2017/May 2019 Spread-20.8-20.8-20.8-20.80.00.00%set 13:35
KC.U17:K20.ESep 2017/May 2020 Spread-28.00-28.00-28.00-28.00-0.050.00%set 13:35
KC.U17:N18.ESep 2017/Jul 2018 Spread-11.50-11.45-11.50-11.45+0.050.00%10:15
KC.U17:N19.ESep 2017/Jul 2019 Spread-22.25-22.25-22.25-22.250.000.00%set 13:35
KC.U17:U18.ESep 2017/Sep 2018 Spread-13.3-13.3-13.4-13.60.00.00%set 13:35
KC.U17:U19.ESep 2017/Sep 2019 Spread-23.55-23.55-23.55-23.550.000.00%set 13:35
KC.U17:Z17.ESep 2017/Dec 2017 Spread-3.60-3.55-3.60-3.55+0.050.00%10:23
KC.U17:Z18.ESep 2017/Dec 2018 Spread-16.20-16.20-16.30-16.450.000.00%set 13:35
KC.U17:Z19.ESep 2017/Dec 2019 Spread-25.15-25.15-25.15-25.15-0.050.00%set 13:35
KC.Z17:H18.EDec 2017/Mar 2018 Spread-3.55-3.50-3.55-3.550.000.00%10:15
KC.Z17:H19.EDec 2017/Mar 2019 Spread-15.65-15.65-15.65-15.650.000.00%set 13:35
KC.Z17:H20.EDec 2017/Mar 2020 Spread-23.25-23.25-23.25-23.25-0.050.00%set 13:35
KC.Z17:K18.EDec 2017/May 2018 Spread-5.75-5.70-5.75-5.750.000.00%10:23
KC.Z17:K19.EDec 2017/May 2019 Spread-17.2-17.2-17.2-17.20.00.00%set 13:35
KC.Z17:K20.EDec 2017/May 2020 Spread-24.40-24.40-24.40-24.40-0.050.00%set 13:35
KC.Z17:N18.EDec 2017/Jul 2018 Spread-7.90-7.85-7.90-7.85+0.050.00%10:03
KC.Z17:N19.EDec 2017/Jul 2019 Spread-18.65-18.65-18.65-18.650.000.00%set 13:35
KC.Z17:U18.EDec 2017/Sep 2018 Spread-9.95-9.95-9.95-10.000.000.00%set 13:35
KC.Z17:U19.EDec 2017/Sep 2019 Spread-19.95-19.95-19.95-19.950.000.00%set 13:35
KC.Z17:Z18.EDec 2017/Dec 2018 Spread-12.10-12.00-12.10-12.850.000.00%set 13:35
KC.Z17:Z19.EDec 2017/Dec 2019 Spread-18.00-18.00-18.00-21.55-0.050.00%set 13:35
KC.H18:H19.EMar 2018/Mar 2019 Spread-12.10-12.10-12.10-12.10+0.050.00%set 13:35
KC.H18:H20.EMar 2018/Mar 2020 Spread-19.7-19.7-19.7-19.70.00.00%set 13:35
KC.H18:K18.EMar 2018/May 2018 Spread-2.25-2.20-2.25-2.200.000.00%10:11
KC.H18:K19.EMar 2018/May 2019 Spread-13.65-13.65-13.65-13.65+0.050.00%set 13:35
KC.H18:K20.EMar 2018/May 2020 Spread-20.85-20.85-20.85-20.850.000.00%set 13:35
KC.H18:N18.EMar 2018/Jul 2018 Spread-4.35-4.35-4.35-4.350.000.00%10:15
KC.H18:N19.EMar 2018/Jul 2019 Spread-15.10-15.10-15.10-15.10+0.050.00%set 13:35
KC.H18:U18.EMar 2018/Sep 2018 Spread-6.75-6.75-6.75-6.45+0.050.00%set 13:35
KC.H18:U19.EMar 2018/Sep 2019 Spread-16.40-16.40-16.40-16.40+0.050.00%set 13:35
KC.H18:Z18.EMar 2018/Dec 2018 Spread-9.35-9.35-9.35-9.35-0.050.00%08:17
KC.H18:Z19.EMar 2018/Dec 2019 Spread-18-18-18-1800.00%set 13:35
KC.K18:H19.EMay 2018/Mar 2019 Spread-9.25-9.25-9.25-9.900.000.00%set 13:35
KC.K18:H20.EMay 2018/Mar 2020 Spread-17.50-17.50-17.50-17.50-0.050.00%set 13:35
KC.K18:K19.EMay 2018/May 2019 Spread-10.50-10.50-10.50-11.450.000.00%set 13:35
KC.K18:K20.EMay 2018/May 2020 Spread-18.65-18.65-18.65-18.65-0.050.00%set 13:35
KC.K18:N18.EMay 2018/Jul 2018 Spread-2.15-2.10-2.15-2.10+0.050.00%10:06
KC.K18:N19.EMay 2018/Jul 2019 Spread-12.9-12.9-12.9-12.90.00.00%set 13:35
KC.K18:U18.EMay 2018/Sep 2018 Spread-4.20-4.20-4.20-4.20+0.050.00%10:16
KC.K18:U19.EMay 2018/Sep 2019 Spread-14.2-14.2-14.2-14.20.00.00%set 13:35
KC.K18:Z18.EMay 2018/Dec 2018 Spread-7.05-7.05-7.05-7.100.000.00%set 13:35
KC.K18:Z19.EMay 2018/Dec 2019 Spread-15.80-15.80-15.80-15.80-0.050.00%set 13:35
KC.N18:H19.EJul 2018/Mar 2019 Spread-7.75-7.75-7.75-7.750.000.00%set 13:35
KC.N18:H20.EJul 2018/Mar 2020 Spread-15.35-15.35-15.35-15.35-0.050.00%set 13:35
KC.N18:K19.EJul 2018/May 2019 Spread-9.3-9.3-9.3-9.30.00.00%set 13:35
KC.N18:K20.EJul 2018/May 2020 Spread-16.50-16.50-16.50-16.50-0.050.00%set 13:35
KC.N18:N19.EJul 2018/Jul 2019 Spread-10.75-10.75-10.75-10.750.000.00%set 13:35
KC.N18:U18.EJul 2018/Sep 2018 Spread-2.05-2.05-2.10-2.100.000.00%set 13:35
KC.N18:U19.EJul 2018/Sep 2019 Spread-12.05-12.05-12.05-12.050.000.00%set 13:35
KC.N18:Z18.EJul 2018/Dec 2018 Spread-4.65-4.65-4.65-4.950.000.00%set 13:35
KC.N18:Z19.EJul 2018/Dec 2019 Spread-13.65-13.65-13.65-13.65-0.050.00%set 13:35
KC.U18:H19.ESep 2018/Mar 2019 Spread-5.10-5.10-5.10-5.650.000.00%set 13:35
KC.U18:H20.ESep 2018/Mar 2020 Spread-13.25-13.25-13.25-13.25-0.050.00%set 13:35
KC.U18:K19.ESep 2018/May 2019 Spread-3.25-3.25-3.25-7.200.000.00%set 13:35
KC.U18:K20.ESep 2018/May 2020 Spread-14.40-14.40-14.40-14.40-0.050.00%set 13:35
KC.U18:N19.ESep 2018/Jul 2019 Spread-8.65-8.65-8.65-8.650.000.00%set 13:35
KC.U18:U19.ESep 2018/Sep 2019 Spread-7.75-7.75-7.75-9.950.000.00%set 13:35
KC.U18:Z18.ESep 2018/Dec 2018 Spread-2.90-2.90-2.95-2.95-0.100.00%10:16
KC.U18:Z19.ESep 2018/Dec 2019 Spread-11.55-11.55-11.55-11.55-0.050.00%set 13:35
KC.Z18:H19.EDec 2018/Mar 2019 Spread-2.8-2.8-2.8-2.80.00.00%08:17
KC.Z18:H20.EDec 2018/Mar 2020 Spread-10.40-10.40-10.40-10.40-0.050.00%set 13:35
KC.Z18:K19.EDec 2018/May 2019 Spread-4.35-4.35-4.35-4.350.000.00%set 13:35
KC.Z18:K20.EDec 2018/May 2020 Spread-11.55-11.55-11.55-11.55-0.050.00%set 13:35
KC.Z18:N19.EDec 2018/Jul 2019 Spread-5.8-5.8-5.8-5.80.00.00%set 13:35
KC.Z18:U19.EDec 2018/Sep 2019 Spread-7.1-7.1-7.1-7.10.00.00%set 13:35
KC.Z18:Z19.EDec 2018/Dec 2019 Spread-6.60-6.00-6.60-8.70-0.050.00%set 13:35
KC.H19:H20.EMar 2019/Mar 2020 Spread-7.45-7.45-7.45-7.60-0.050.00%set 13:35
KC.H19:K19.EMar 2019/May 2019 Spread-1.50-1.50-1.50-1.550.000.00%set 13:35
KC.H19:K20.EMar 2019/May 2020 Spread-8.75-8.75-8.75-8.75-0.050.00%set 13:35
KC.H19:N19.EMar 2019/Jul 2019 Spread-2.1-2.1-2.1-3.00.00.00%set 13:35
KC.H19:U19.EMar 2019/Sep 2019 Spread-1.75-1.75-1.75-4.300.000.00%set 13:35
KC.H19:Z19.EMar 2019/Dec 2019 Spread-5.90-5.90-5.90-5.90-0.050.00%set 13:35
KC.K19:H20.EMay 2019/Mar 2020 Spread-4.50-4.50-4.50-6.05-0.050.00%set 13:35
KC.K19:K20.EMay 2019/May 2020 Spread-7.20-7.20-7.20-7.20-0.050.00%set 13:35
KC.K19:N19.EMay 2019/Jul 2019 Spread-1.40-1.30-1.40-1.450.000.00%set 13:35
KC.K19:U19.EMay 2019/Sep 2019 Spread-2.75-2.75-2.75-2.750.000.00%set 13:35
KC.K19:Z19.EMay 2019/Dec 2019 Spread-4.35-4.35-4.35-4.35-0.050.00%set 13:35
KC.N19:H20.EJul 2019/Mar 2020 Spread-4.60-4.60-4.60-4.60-0.050.00%set 13:35
KC.N19:K20.EJul 2019/May 2020 Spread-5.75-5.75-5.75-5.75-0.050.00%set 13:35
KC.N19:U19.EJul 2019/Sep 2019 Spread-1.2-1.2-1.2-1.30.00.00%set 13:35
KC.N19:Z19.EJul 2019/Dec 2019 Spread-1.90-1.90-1.90-2.90-0.050.00%set 13:35
KC.U19:H20.ESep 2019/Mar 2020 Spread-2.70-2.70-2.70-3.30-0.050.00%set 13:35
KC.U19:K20.ESep 2019/May 2020 Spread-4.45-4.45-4.45-4.45-0.050.00%set 13:35
KC.U19:Z19.ESep 2019/Dec 2019 Spread-1.50-1.45-1.50-1.60-0.050.00%set 13:35
KC.Z19:H20.EDec 2019/Mar 2020 Spread-1.6-1.6-1.6-1.70.00.00%set 13:35
KC.Z19:K20.EDec 2019/May 2020 Spread-2.85-2.85-2.85-2.850.000.00%set 13:35
KC.H20:K20.EMar 2020/May 2020 Spread-1.15-1.15-1.15-1.150.000.00%set 13:35
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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