S&P 500
2578.85
-6.79 -0.26%
Dow Indu
23358.24
-100.12 -0.43%
Nasdaq
6782.00
-11.29 -0.17%
Crude Oil
56.71
+1.44 +2.54%
Gold
1294.145
+11.350 +0.88%
Euro
1.179715
0.000000 0.00%
US Dollar
93.674
-0.240 -0.26%
Strong
IntercontinentalExchange/NY Board (nybot)Food and Fiber › COFFEE (KC)
MarketContractOpenHighLowLastChangePctTime
KC.Z17.EDec 2017 (E)126.15126.55123.55123.80-2.90-2.34%set 13:29
KC.H18.EMar 2018 (E)129.80130.05127.05127.25-3.00-2.36%set 13:29
KC.K18.EMay 2018 (E)132.05132.25129.35129.55-2.80-2.16%set 13:29
KC.N18.EJul 2018 (E)134.65134.65131.75131.90-2.80-2.12%set 13:29
KC.U18.ESep 2018 (E)136.65136.85134.00134.20-2.80-2.09%set 13:29
KC.Z18.EDec 2018 (E)140.15140.15137.50137.55-2.80-2.04%set 13:29
KC.H19.EMar 2019 (E)143.85144.20143.15140.85-2.75-1.95%set 13:29
KC.K19.EMay 2019 (E)147.00147.00145.00142.85-2.70-1.89%set 13:29
KC.N19.EJul 2019 (E)148.85148.85146.80144.75-2.65-1.83%set 13:29
KC.U19.ESep 2019 (E)150.70150.70148.60146.65-2.65-1.81%set 13:29
KC.Z19.EDec 2019 (E)152.85153.50151.35149.40-2.65-1.77%set 13:29
KC.H20.EMar 2020 (E)154.70154.70154.70152.15-2.65-1.74%set 13:29
KC.K20.EMay 2020 (E)153.75153.75153.75153.75-2.65-1.72%set 13:29
KC.N20.EJul 2020 (E)155.50155.50155.50155.50-2.65-1.70%set 13:29
KC.U20.ESep 2020 (E)156.75156.75156.75156.75-2.65-1.69%set 13:29
KC.Z17:H18.EDec 2017/Mar 2018 Spread-3.50-3.40-3.55-3.450.000.00%set 13:29
KC.Z17:H19.EDec 2017/Mar 2019 Spread-17.25-17.25-17.25-17.05-0.150.00%set 13:29
KC.Z17:H20.EDec 2017/Mar 2020 Spread-28.35-28.35-28.35-28.35-0.250.00%set 13:29
KC.Z17:K18.EDec 2017/May 2018 Spread-5.70-5.70-5.85-5.75-0.100.00%set 13:29
KC.Z17:K19.EDec 2017/May 2019 Spread-18.90-18.75-18.95-19.05-0.200.00%set 13:29
KC.Z17:K20.EDec 2017/May 2020 Spread-29.95-29.95-29.95-29.95-0.250.00%set 13:29
KC.Z17:N18.EDec 2017/Jul 2018 Spread-8.05-8.05-8.20-8.10-0.100.00%set 13:29
KC.Z17:N19.EDec 2017/Jul 2019 Spread-20.95-20.95-20.95-20.95-0.250.00%set 13:29
KC.Z17:N20.EDec 2017/Jul 2020 Spread-31.70-31.70-31.70-31.70-0.250.00%set 13:29
KC.Z17:U18.EDec 2017/Sep 2018 Spread-10.3-10.3-10.5-10.4-0.10.00%set 13:29
KC.Z17:U19.EDec 2017/Sep 2019 Spread-22.85-22.85-22.85-22.85-0.250.00%set 13:29
KC.Z17:U20.EDec 2017/Sep 2020 Spread-32.95-32.95-32.95-32.95-0.250.00%set 13:29
KC.Z17:Z18.EDec 2017/Dec 2018 Spread-13.45-13.45-13.45-13.75-0.100.00%set 13:29
KC.Z17:Z19.EDec 2017/Dec 2019 Spread-25.65-25.65-25.65-25.60-0.250.00%set 13:29
KC.H18:H19.EMar 2018/Mar 2019 Spread-13.90-13.90-13.90-13.60-0.150.00%set 13:29
KC.H18:H20.EMar 2018/Mar 2020 Spread-24.90-24.90-24.90-24.90-0.250.00%set 13:29
KC.H18:K18.EMar 2018/May 2018 Spread-2.25-2.20-2.30-2.30-0.100.00%set 13:29
KC.H18:K19.EMar 2018/May 2019 Spread-15.6-15.6-15.6-15.6-0.20.00%set 13:29
KC.H18:K20.EMar 2018/May 2020 Spread-26.50-26.50-26.50-26.50-0.250.00%set 13:29
KC.H18:N18.EMar 2018/Jul 2018 Spread-4.55-4.55-4.65-4.65-0.100.00%set 13:29
KC.H18:N19.EMar 2018/Jul 2019 Spread-17.50-17.50-17.50-17.50-0.250.00%set 13:29
KC.H18:N20.EMar 2018/Jul 2020 Spread-28.25-28.25-28.25-28.25-0.250.00%set 13:29
KC.H18:U18.EMar 2018/Sep 2018 Spread-6.85-6.85-7.00-6.95-0.100.00%set 13:29
KC.H18:U19.EMar 2018/Sep 2019 Spread-19.40-19.40-19.40-19.40-0.250.00%set 13:29
KC.H18:U20.EMar 2018/Sep 2020 Spread-29.50-29.50-29.50-29.50-0.250.00%set 13:29
KC.H18:Z18.EMar 2018/Dec 2018 Spread-10.2-10.2-10.3-10.3-0.10.00%set 13:29
KC.H18:Z19.EMar 2018/Dec 2019 Spread-22.15-22.15-22.15-22.15-0.250.00%set 13:29
KC.K18:H19.EMay 2018/Mar 2019 Spread-11.35-11.35-11.35-11.30-0.050.00%set 13:29
KC.K18:H20.EMay 2018/Mar 2020 Spread-22.60-22.60-22.60-22.60-0.150.00%set 13:29
KC.K18:K19.EMay 2018/May 2019 Spread-10.5-10.5-10.5-13.3-0.10.00%set 13:29
KC.K18:K20.EMay 2018/May 2020 Spread-24.20-24.20-24.20-24.20-0.150.00%set 13:29
KC.K18:N18.EMay 2018/Jul 2018 Spread-2.35-2.30-2.40-2.350.000.00%set 13:29
KC.K18:N19.EMay 2018/Jul 2019 Spread-15.20-15.20-15.20-15.20-0.150.00%set 13:29
KC.K18:N20.EMay 2018/Jul 2020 Spread-25.95-25.95-25.95-25.95-0.150.00%set 13:29
KC.K18:U18.EMay 2018/Sep 2018 Spread-4.60-4.60-4.70-4.650.000.00%set 13:29
KC.K18:U19.EMay 2018/Sep 2019 Spread-17.10-17.10-17.10-17.10-0.150.00%set 13:29
KC.K18:U20.EMay 2018/Sep 2020 Spread-27.20-27.20-27.20-27.20-0.150.00%set 13:29
KC.K18:Z18.EMay 2018/Dec 2018 Spread-7.95-7.95-8.05-8.000.000.00%set 13:29
KC.K18:Z19.EMay 2018/Dec 2019 Spread-19.85-19.85-19.85-19.85-0.150.00%set 13:29
KC.N18:H19.EJul 2018/Mar 2019 Spread-8.45-8.45-8.45-8.95-0.050.00%set 13:29
KC.N18:H20.EJul 2018/Mar 2020 Spread-20.25-20.25-20.25-20.25-0.150.00%set 13:29
KC.N18:K19.EJul 2018/May 2019 Spread-10.95-10.95-10.95-10.95-0.100.00%set 13:29
KC.N18:K20.EJul 2018/May 2020 Spread-21.85-21.85-21.85-21.85-0.150.00%set 13:29
KC.N18:N19.EJul 2018/Jul 2019 Spread-12.85-12.85-12.85-12.85-0.150.00%set 13:29
KC.N18:N20.EJul 2018/Jul 2020 Spread-23.60-23.60-23.60-23.60-0.150.00%set 13:29
KC.N18:U18.EJul 2018/Sep 2018 Spread-2.25-2.25-2.30-2.300.000.00%set 13:29
KC.N18:U19.EJul 2018/Sep 2019 Spread-14.75-14.75-14.75-14.75-0.150.00%set 13:29
KC.N18:U20.EJul 2018/Sep 2020 Spread-24.85-24.85-24.85-24.85-0.150.00%set 13:29
KC.N18:Z18.EJul 2018/Dec 2018 Spread-5.60-5.60-5.70-5.650.000.00%set 13:29
KC.N18:Z19.EJul 2018/Dec 2019 Spread-17.50-17.50-17.50-17.50-0.150.00%set 13:29
KC.U18:H19.ESep 2018/Mar 2019 Spread-6.65-6.65-6.65-6.65-0.050.00%set 13:29
KC.U18:H20.ESep 2018/Mar 2020 Spread-17.95-17.95-17.95-17.95-0.150.00%set 13:29
KC.U18:K19.ESep 2018/May 2019 Spread-8.75-8.75-8.75-8.65-0.100.00%set 13:29
KC.U18:K20.ESep 2018/May 2020 Spread-19.55-19.55-19.55-19.55-0.150.00%set 13:29
KC.U18:N19.ESep 2018/Jul 2019 Spread-10.55-10.55-10.55-10.55-0.150.00%set 13:29
KC.U18:N20.ESep 2018/Jul 2020 Spread-21.30-21.30-21.30-21.30-0.150.00%set 13:29
KC.U18:U19.ESep 2018/Sep 2019 Spread-7.75-7.75-7.75-12.45-0.150.00%set 13:29
KC.U18:U20.ESep 2018/Sep 2020 Spread-22.55-22.55-22.55-22.55-0.150.00%set 13:29
KC.U18:Z18.ESep 2018/Dec 2018 Spread-3.35-3.30-3.40-3.350.000.00%set 13:29
KC.U18:Z19.ESep 2018/Dec 2019 Spread-15.20-15.20-15.20-15.20-0.150.00%set 13:29
KC.Z18:H19.EDec 2018/Mar 2019 Spread-3.30-3.25-3.30-3.30-0.050.00%set 13:29
KC.Z18:H20.EDec 2018/Mar 2020 Spread-14.60-14.60-14.60-14.60-0.150.00%set 13:29
KC.Z18:K19.EDec 2018/May 2019 Spread-5.3-5.3-5.3-5.3-0.10.00%set 13:29
KC.Z18:K20.EDec 2018/May 2020 Spread-16.20-16.20-16.20-16.20-0.150.00%set 13:29
KC.Z18:N19.EDec 2018/Jul 2019 Spread-7.20-7.20-7.20-7.20-0.150.00%set 13:29
KC.Z18:N20.EDec 2018/Jul 2020 Spread-17.95-17.95-17.95-17.95-0.150.00%set 13:29
KC.Z18:U19.EDec 2018/Sep 2019 Spread-9.10-9.10-9.10-9.10-0.150.00%set 13:29
KC.Z18:U20.EDec 2018/Sep 2020 Spread-19.20-19.20-19.20-19.20-0.150.00%set 13:29
KC.Z18:Z19.EDec 2018/Dec 2019 Spread-11.75-11.55-11.75-11.85-0.150.00%set 13:29
KC.H19:H20.EMar 2019/Mar 2020 Spread-11.25-11.25-11.25-11.30-0.100.00%set 13:29
KC.H19:K19.EMar 2019/May 2019 Spread-2.00-2.00-2.00-2.00-0.050.00%set 13:29
KC.H19:K20.EMar 2019/May 2020 Spread-12.9-12.9-12.9-12.9-0.10.00%set 13:29
KC.H19:N19.EMar 2019/Jul 2019 Spread-3.9-3.9-3.9-3.9-0.10.00%set 13:29
KC.H19:N20.EMar 2019/Jul 2020 Spread-14.65-14.65-14.65-14.65-0.100.00%set 13:29
KC.H19:U19.EMar 2019/Sep 2019 Spread-5.85-5.85-5.85-5.80-0.100.00%set 13:29
KC.H19:U20.EMar 2019/Sep 2020 Spread-15.9-15.9-15.9-15.9-0.10.00%set 13:29
KC.H19:Z19.EMar 2019/Dec 2019 Spread-8.55-8.55-8.55-8.55-0.100.00%set 13:29
KC.K19:H20.EMay 2019/Mar 2020 Spread-4.50-4.50-4.50-9.30-0.050.00%set 13:29
KC.K19:K20.EMay 2019/May 2020 Spread-10.90-10.90-10.90-10.90-0.050.00%set 13:29
KC.K19:N19.EMay 2019/Jul 2019 Spread-1.90-1.90-1.90-1.90-0.050.00%set 13:29
KC.K19:N20.EMay 2019/Jul 2020 Spread-12.65-12.65-12.65-12.65-0.050.00%set 13:29
KC.K19:U19.EMay 2019/Sep 2019 Spread-3.95-3.95-3.95-3.80-0.050.00%set 13:29
KC.K19:U20.EMay 2019/Sep 2020 Spread-13.90-13.90-13.90-13.90-0.050.00%set 13:29
KC.K19:Z19.EMay 2019/Dec 2019 Spread-6.55-6.55-6.55-6.55-0.050.00%set 13:29
KC.N19:H20.EJul 2019/Mar 2020 Spread-7.4-7.4-7.4-7.40.00.00%set 13:29
KC.N19:K20.EJul 2019/May 2020 Spread-9-9-9-900.00%set 13:29
KC.N19:N20.EJul 2019/Jul 2020 Spread-10.75-10.75-10.75-10.750.000.00%set 13:29
KC.N19:U19.EJul 2019/Sep 2019 Spread-1.85-1.80-1.85-1.900.000.00%set 13:29
KC.N19:U20.EJul 2019/Sep 2020 Spread-12-12-12-1200.00%set 13:29
KC.N19:Z19.EJul 2019/Dec 2019 Spread-4.75-4.75-4.75-4.650.000.00%set 13:29
KC.U19:H20.ESep 2019/Mar 2020 Spread-5.3-5.3-5.3-5.50.00.00%set 13:29
KC.U19:K20.ESep 2019/May 2020 Spread-7.1-7.1-7.1-7.10.00.00%set 13:29
KC.U19:N20.ESep 2019/Jul 2020 Spread-8.85-8.85-8.85-8.850.000.00%set 13:29
KC.U19:U20.ESep 2019/Sep 2020 Spread-10.1-10.1-10.1-10.10.00.00%set 13:29
KC.U19:Z19.ESep 2019/Dec 2019 Spread-2.80-2.75-2.80-2.750.000.00%set 13:29
KC.Z19:H20.EDec 2019/Mar 2020 Spread-2.65-2.65-2.65-2.750.000.00%set 13:29
KC.Z19:K20.EDec 2019/May 2020 Spread-4.35-4.35-4.35-4.350.000.00%set 13:29
KC.Z19:N20.EDec 2019/Jul 2020 Spread-6.1-6.1-6.1-6.10.00.00%set 13:29
KC.Z19:U20.EDec 2019/Sep 2020 Spread-7.35-7.35-7.35-7.350.000.00%set 13:29
KC.H20:K20.EMar 2020/May 2020 Spread-1.6-1.6-1.6-1.60.00.00%set 13:29
KC.H20:N20.EMar 2020/Jul 2020 Spread-3.35-3.35-3.35-3.350.000.00%set 13:29
KC.H20:U20.EMar 2020/Sep 2020 Spread-4.6-4.6-4.6-4.60.00.00%set 13:29
KC.K20:N20.EMay 2020/Jul 2020 Spread-1.75-1.75-1.75-1.750.000.00%set 13:29
KC.K20:U20.EMay 2020/Sep 2020 Spread-3-3-3-300.00%set 13:29
KC.N20:U20.EJul 2020/Sep 2020 Spread-1.25-1.25-1.25-1.250.000.00%set 13:29
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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