S&P 500
2810.30
+12.27 +0.44%
Dow Indu
26071.72
+53.91 +0.21%
Nasdaq
7333.22
+37.17 +0.51%
Crude Oil
63.34
+0.03 +0.05%
Gold
1332.700
+1.420 +0.11%
Euro
1.225105
+0.002450 +0.20%
US Dollar
90.447
-0.209 -0.23%
Strong
IntercontinentalExchange/NY Board (nybot)Food and Fiber › COFFEE (KC)
MarketContractOpenHighLowLastChangePctTime
KC.H18.EMar 2018 (E)121.65123.20121.55122.75+1.50+1.24%09:16
KC.K18.EMay 2018 (E)123.95125.60123.95125.20+1.50+1.21%09:16
KC.N18.EJul 2018 (E)126.55128.00126.40127.60+1.50+1.19%09:15
KC.U18.ESep 2018 (E)128.90130.20128.75129.95+1.55+1.21%09:15
KC.Z18.EDec 2018 (E)132.35133.55132.30133.20+1.35+1.02%09:12
KC.H19.EMar 2019 (E)135.30135.35133.55135.10+0.15+0.11%set 13:38
KC.K19.EMay 2019 (E)136.00137.35135.50137.10+0.15+0.11%set 13:38
KC.N19.EJul 2019 (E)137.30138.45137.30138.85+0.10+0.07%set 13:38
KC.U19.ESep 2019 (E)140.15140.15140.15140.65+0.10+0.07%set 13:38
KC.Z19.EDec 2019 (E)143.30143.30143.25143.50+0.15+0.10%set 13:38
KC.H20.EMar 2020 (E)154.70154.70154.70146.20+0.15+0.10%set 13:38
KC.K20.EMay 2020 (E)150.90150.90149.80147.95+0.15+0.10%set 13:38
KC.N20.EJul 2020 (E)149.60149.60149.60149.60+0.15+0.10%set 13:38
KC.U20.ESep 2020 (E)151.30151.30151.30151.30+0.15+0.10%set 13:38
KC.Z20.EDec 2020 (E)153.15153.15153.15153.15+0.15+0.10%set 13:38
KC.H18:H19.EMar 2018/Mar 2019 Spread-13.85-13.85-13.85-13.85+0.050.00%set 08:41
KC.H18:H20.EMar 2018/Mar 2020 Spread-24.95-24.95-24.95-24.9500.00%set 13:38
KC.H18:K18.EMar 2018/May 2018 Spread-2.45-2.45-2.50-2.450.000.00%set 09:09
KC.H18:K19.EMar 2018/May 2019 Spread-15.75-15.75-15.75-15.8500.00%set 13:38
KC.H18:K20.EMar 2018/May 2020 Spread-26.7-26.7-26.7-26.700.00%set 13:38
KC.H18:N18.EMar 2018/Jul 2018 Spread-4.80-4.80-4.85-4.85-0.050.00%set 13:38
KC.H18:N19.EMar 2018/Jul 2019 Spread-17.5-17.5-17.6-17.6-0.10.00%set 13:38
KC.H18:N20.EMar 2018/Jul 2020 Spread-28.35-28.35-28.35-28.3500.00%set 13:38
KC.H18:U18.EMar 2018/Sep 2018 Spread-7.20-7.20-7.20-7.20-0.050.00%set 09:15
KC.H18:U19.EMar 2018/Sep 2019 Spread-19.65-19.50-19.65-19.4000.00%set 13:38
KC.H18:U20.EMar 2018/Sep 2020 Spread-30.05-30.05-30.05-30.050.000.00%set 13:38
KC.H18:Z18.EMar 2018/Dec 2018 Spread-10.6-10.6-10.6-10.60.00.00%set 09:12
KC.H18:Z19.EMar 2018/Dec 2019 Spread-21.70-21.70-21.70-22.2500.00%set 13:38
KC.H18:Z20.EMar 2018/Dec 2020 Spread-31.9-31.9-31.9-31.900.00%set 13:38
KC.K18:H19.EMay 2018/Mar 2019 Spread-11.4-11.4-11.4-11.400.00%set 13:38
KC.K18:H20.EMay 2018/Mar 2020 Spread-22.5-22.5-22.5-22.500.00%set 13:38
KC.K18:K19.EMay 2018/May 2019 Spread-10.5-10.5-10.5-13.4-0.10.00%set 13:38
KC.K18:K20.EMay 2018/May 2020 Spread-25.60-25.60-25.85-24.250.000.00%set 13:38
KC.K18:N18.EMay 2018/Jul 2018 Spread-2.40-2.35-2.40-2.35+0.050.00%set 09:15
KC.K18:N19.EMay 2018/Jul 2019 Spread-15.15-15.15-15.15-15.1500.00%set 13:38
KC.K18:N20.EMay 2018/Jul 2020 Spread-25.9-25.9-25.9-25.900.00%set 13:38
KC.K18:U18.EMay 2018/Sep 2018 Spread-4.70-4.70-4.75-4.7000.00%set 13:38
KC.K18:U19.EMay 2018/Sep 2019 Spread-16.95-16.95-16.95-16.9500.00%set 13:38
KC.K18:U20.EMay 2018/Sep 2020 Spread-27.6-27.6-27.6-27.600.00%set 13:38
KC.K18:Z18.EMay 2018/Dec 2018 Spread-8.15-8.15-8.15-8.150.000.00%set 09:12
KC.K18:Z19.EMay 2018/Dec 2019 Spread-19.8-19.8-19.8-19.80.00.00%set 13:38
KC.K18:Z20.EMay 2018/Dec 2020 Spread-29.45-29.45-29.45-29.4500.00%set 13:38
KC.N18:H19.EJul 2018/Mar 2019 Spread-9.05-9.05-9.05-9.00+0.050.00%set 08:41
KC.N18:H20.EJul 2018/Mar 2020 Spread-20.1-20.1-20.1-20.100.00%set 13:38
KC.N18:K19.EJul 2018/May 2019 Spread-11-11-11-1100.00%set 13:38
KC.N18:K20.EJul 2018/May 2020 Spread-21.85-21.85-21.85-21.8500.00%set 13:38
KC.N18:N19.EJul 2018/Jul 2019 Spread-12.90-12.85-12.90-12.7500.00%set 13:38
KC.N18:N20.EJul 2018/Jul 2020 Spread-23.5-23.5-23.5-23.500.00%set 13:38
KC.N18:U18.EJul 2018/Sep 2018 Spread-2.35-2.35-2.35-2.35-0.050.00%set 09:15
KC.N18:U19.EJul 2018/Sep 2019 Spread-14.55-14.55-14.55-14.5500.00%set 13:38
KC.N18:U20.EJul 2018/Sep 2020 Spread-25.2-25.2-25.2-25.200.00%set 13:38
KC.N18:Z18.EJul 2018/Dec 2018 Spread-5.80-5.80-5.80-5.7500.00%set 08:41
KC.N18:Z19.EJul 2018/Dec 2019 Spread-17.4-17.4-17.4-17.400.00%set 13:38
KC.N18:Z20.EJul 2018/Dec 2020 Spread-27.05-27.05-27.05-27.0500.00%set 13:38
KC.U18:H19.ESep 2018/Mar 2019 Spread-6.65-6.65-6.70-6.7000.00%set 13:38
KC.U18:H20.ESep 2018/Mar 2020 Spread-17.8-17.8-17.8-17.800.00%set 13:38
KC.U18:K19.ESep 2018/May 2019 Spread-8.75-8.75-8.75-8.7000.00%set 13:38
KC.U18:K20.ESep 2018/May 2020 Spread-19.55-19.55-19.55-19.5500.00%set 13:38
KC.U18:N19.ESep 2018/Jul 2019 Spread-10.45-10.45-10.45-10.4500.00%set 13:38
KC.U18:N20.ESep 2018/Jul 2020 Spread-21.2-21.2-21.2-21.200.00%set 13:38
KC.U18:U19.ESep 2018/Sep 2019 Spread-12.35-12.35-12.35-12.2500.00%set 13:38
KC.U18:U20.ESep 2018/Sep 2020 Spread-22.9-22.9-22.9-22.900.00%set 13:38
KC.U18:Z18.ESep 2018/Dec 2018 Spread-3.40-3.40-3.40-3.45-0.050.00%set 13:38
KC.U18:Z19.ESep 2018/Dec 2019 Spread-15.1-15.1-15.1-15.100.00%set 13:38
KC.U18:Z20.ESep 2018/Dec 2020 Spread-24.75-24.75-24.75-24.7500.00%set 13:38
KC.Z18:H19.EDec 2018/Mar 2019 Spread-3.25-3.25-3.25-3.25+0.050.00%set 08:41
KC.Z18:H20.EDec 2018/Mar 2020 Spread-14.35-14.35-14.35-14.3500.00%set 13:38
KC.Z18:K19.EDec 2018/May 2019 Spread-5.25-5.25-5.25-5.250.000.00%set 13:38
KC.Z18:K20.EDec 2018/May 2020 Spread-16.1-16.1-16.1-16.100.00%set 13:38
KC.Z18:N19.EDec 2018/Jul 2019 Spread-7-7-7-700.00%set 13:38
KC.Z18:N20.EDec 2018/Jul 2020 Spread-17.75-17.75-17.75-17.7500.00%set 13:38
KC.Z18:U19.EDec 2018/Sep 2019 Spread-8.8-8.8-8.8-8.80.00.00%set 13:38
KC.Z18:U20.EDec 2018/Sep 2020 Spread-19.45-19.45-19.45-19.4500.00%set 13:38
KC.Z18:Z19.EDec 2018/Dec 2019 Spread-11.75-11.55-11.75-11.65+0.050.00%set 13:38
KC.Z18:Z20.EDec 2018/Dec 2020 Spread-21.3-21.3-21.3-21.300.00%set 13:38
KC.H19:H20.EMar 2019/Mar 2020 Spread-11.25-11.25-11.25-11.1000.00%set 13:38
KC.H19:K19.EMar 2019/May 2019 Spread-1.95-1.95-1.95-2.00-0.050.00%set 04:24
KC.H19:K20.EMar 2019/May 2020 Spread-12.85-12.85-12.85-12.8500.00%set 13:38
KC.H19:N19.EMar 2019/Jul 2019 Spread-3.90-3.90-3.90-3.7500.00%set 13:38
KC.H19:N20.EMar 2019/Jul 2020 Spread-14.5-14.5-14.5-14.500.00%set 13:38
KC.H19:U19.EMar 2019/Sep 2019 Spread-5.70-5.70-5.70-5.5500.00%set 13:38
KC.H19:U20.EMar 2019/Sep 2020 Spread-16.2-16.2-16.2-16.200.00%set 13:38
KC.H19:Z19.EMar 2019/Dec 2019 Spread-8.55-8.55-8.55-8.4000.00%set 13:38
KC.H19:Z20.EMar 2019/Dec 2020 Spread-18.05-18.05-18.05-18.0500.00%set 13:38
KC.K19:H20.EMay 2019/Mar 2020 Spread-4.5-4.5-4.5-9.10.00.00%set 13:38
KC.K19:K20.EMay 2019/May 2020 Spread-10.85-10.85-10.85-10.8500.00%set 13:38
KC.K19:N19.EMay 2019/Jul 2019 Spread-1.75-1.70-1.80-1.75+0.050.00%set 13:38
KC.K19:N20.EMay 2019/Jul 2020 Spread-12.5-12.5-12.5-12.500.00%set 13:38
KC.K19:U19.EMay 2019/Sep 2019 Spread-3.55-3.55-3.55-3.5500.00%set 13:38
KC.K19:U20.EMay 2019/Sep 2020 Spread-14.2-14.2-14.2-14.200.00%set 13:38
KC.K19:Z19.EMay 2019/Dec 2019 Spread-6.4-6.4-6.4-6.40.00.00%set 13:38
KC.K19:Z20.EMay 2019/Dec 2020 Spread-16.05-16.05-16.05-16.0500.00%set 13:38
KC.N19:H20.EJul 2019/Mar 2020 Spread-7.35-7.35-7.35-7.3500.00%set 13:38
KC.N19:K20.EJul 2019/May 2020 Spread-9.1-9.1-9.1-9.100.00%set 13:38
KC.N19:N20.EJul 2019/Jul 2020 Spread-10.75-10.75-10.75-10.7500.00%set 13:38
KC.N19:U19.EJul 2019/Sep 2019 Spread-1.75-1.75-1.75-1.8000.00%set 04:24
KC.N19:U20.EJul 2019/Sep 2020 Spread-12.45-12.45-12.45-12.4500.00%set 13:38
KC.N19:Z19.EJul 2019/Dec 2019 Spread-4.75-4.75-4.75-4.6500.00%set 13:38
KC.N19:Z20.EJul 2019/Dec 2020 Spread-14.3-14.3-14.3-14.300.00%set 13:38
KC.U19:H20.ESep 2019/Mar 2020 Spread-5.30-5.30-5.30-5.550.000.00%set 13:38
KC.U19:K20.ESep 2019/May 2020 Spread-7.3-7.3-7.3-7.300.00%set 13:38
KC.U19:N20.ESep 2019/Jul 2020 Spread-8.95-8.95-8.95-8.9500.00%set 13:38
KC.U19:U20.ESep 2019/Sep 2020 Spread-10.65-10.65-10.65-10.6500.00%set 13:38
KC.U19:Z19.ESep 2019/Dec 2019 Spread-2.75-2.75-2.75-2.8500.00%set 13:38
KC.U19:Z20.ESep 2019/Dec 2020 Spread-12.5-12.5-12.5-12.500.00%set 13:38
KC.Z19:H20.EDec 2019/Mar 2020 Spread-2.65-2.65-2.65-2.7000.00%set 13:38
KC.Z19:K20.EDec 2019/May 2020 Spread-4.45-4.45-4.45-4.4500.00%set 13:38
KC.Z19:N20.EDec 2019/Jul 2020 Spread-6.1-6.1-6.1-6.100.00%set 13:38
KC.Z19:U20.EDec 2019/Sep 2020 Spread-7.8-7.8-7.8-7.800.00%set 13:38
KC.Z19:Z20.EDec 2019/Dec 2020 Spread-9.65-9.65-9.65-9.6500.00%set 13:38
KC.H20:K20.EMar 2020/May 2020 Spread-2.00-2.00-2.00-1.7500.00%set 13:38
KC.H20:N20.EMar 2020/Jul 2020 Spread-3.4-3.4-3.4-3.400.00%set 13:38
KC.H20:U20.EMar 2020/Sep 2020 Spread-5.1-5.1-5.1-5.100.00%set 13:38
KC.H20:Z20.EMar 2020/Dec 2020 Spread-6.95-6.95-6.95-6.9500.00%set 13:38
KC.K20:N20.EMay 2020/Jul 2020 Spread-1.65-1.65-1.65-1.6500.00%set 13:38
KC.K20:U20.EMay 2020/Sep 2020 Spread-3.35-3.35-3.35-3.3500.00%set 13:38
KC.K20:Z20.EMay 2020/Dec 2020 Spread-5.2-5.2-5.2-5.200.00%set 13:38
KC.N20:U20.EJul 2020/Sep 2020 Spread-1.7-1.7-1.7-1.70.00.00%set 13:38
KC.N20:Z20.EJul 2020/Dec 2020 Spread-3.55-3.55-3.55-3.5500.00%set 13:38
KC.U20:Z20.ESep 2020/Dec 2020 Spread-1.85-1.85-1.85-1.8500.00%set 13:38
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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