S&P 500
2767.32
+4.73 +0.17%
Dow Indu
24657.80
-42.41 -0.17%
Nasdaq
7780.37
+54.79 +0.70%
Crude Oil
64.79
-0.92 -1.41%
Gold
1263.500
-2.860 -0.23%
Euro
1.153405
-0.003155 -0.27%
US Dollar
95.302
+0.178 +0.19%
Weak
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COFFEE (KC)
MarketContractOpenHighLowLastChangePctTime
KC.N18.EJul 2018 (E)113.75113.75112.50113.20-0.45-0.40%08:18
KC.U18.ESep 2018 (E)116.50116.80115.25116.650.000.00%08:20
KC.Z18.EDec 2018 (E)120.00120.20118.75120.100.000.00%08:20
KC.H19.EMar 2019 (E)123.5123.7122.3123.7+0.1+0.08%08:19
KC.K19.EMay 2019 (E)125.90126.05124.65125.60-0.35-0.28%08:07
KC.N19.EJul 2019 (E)128.20128.25127.05128.15-0.05-0.04%08:19
KC.U19.ESep 2019 (E)130.05130.05129.55130.05-0.15-0.12%07:02
KC.Z19.EDec 2019 (E)133.05133.05132.45132.95-0.15-0.11%06:55
KC.H20.EMar 2020 (E)135.95136.05135.95135.95+0.10+0.07%set 13:31
KC.K20.EMay 2020 (E)137.65137.75137.65137.70+0.10+0.07%set 13:31
KC.N20.EJul 2020 (E)139.35139.40139.35139.40+0.10+0.07%set 13:31
KC.U20.ESep 2020 (E)141.00141.00141.00141.05+0.10+0.07%set 13:31
KC.Z20.EDec 2020 (E)143.75144.40143.70143.35+0.10+0.07%set 13:31
KC.H21.EMar 2021 (E)149.40149.40149.40145.65+0.10+0.07%set 13:31
KC.K21.EMay 2021 (E)147.1147.1147.1147.1+0.1+0.07%set 13:31
KC.N18:H19.EJul 2018/Mar 2019 Spread-9.25-9.25-9.30-9.95-0.700.00%set 13:31
KC.N18:H20.EJul 2018/Mar 2020 Spread-20.65-20.65-20.65-22.30-0.550.00%set 13:31
KC.N18:H21.EJul 2018/Mar 2021 Spread-32.00-32.00-32.00-32.00-0.550.00%set 13:31
KC.N18:K19.EJul 2018/May 2019 Spread-11.60-11.60-11.60-12.30-0.650.00%set 13:31
KC.N18:K20.EJul 2018/May 2020 Spread-22.45-22.45-22.45-24.05-0.550.00%set 13:31
KC.N18:N19.EJul 2018/Jul 2019 Spread-14.05-14.05-14.05-14.55-0.700.00%set 13:31
KC.N18:N20.EJul 2018/Jul 2020 Spread-25.75-25.75-25.75-25.75-0.550.00%set 13:31
KC.N18:U18.EJul 2018/Sep 2018 Spread-3.0-2.9-3.5-3.4-0.40.00%08:18
KC.N18:U19.EJul 2018/Sep 2019 Spread-15.85-15.85-15.85-16.55-0.650.00%set 13:31
KC.N18:U20.EJul 2018/Sep 2020 Spread-27.40-27.40-27.40-27.40-0.550.00%set 13:31
KC.N18:Z18.EJul 2018/Dec 2018 Spread-5.75-5.70-6.40-6.45-0.700.00%set 13:31
KC.N18:Z19.EJul 2018/Dec 2019 Spread-17.95-17.95-17.95-19.45-0.600.00%set 13:31
KC.N18:Z20.EJul 2018/Dec 2020 Spread-27.95-27.75-28.10-29.70-0.550.00%set 13:31
KC.U18:H19.ESep 2018/Mar 2019 Spread-6.95-6.95-6.95-6.950.000.00%08:19
KC.U18:H20.ESep 2018/Mar 2020 Spread-18.40-18.40-18.40-19.30+0.150.00%set 13:31
KC.U18:H21.ESep 2018/Mar 2021 Spread-29.00-29.00-29.00-29.00+0.150.00%set 13:31
KC.U18:K19.ESep 2018/May 2019 Spread-9.35-9.35-9.35-9.35-0.050.00%08:06
KC.U18:K20.ESep 2018/May 2020 Spread-21.05-21.05-21.05-21.05+0.150.00%set 13:31
KC.U18:K21.ESep 2018/May 2021 Spread-30.45-30.45-30.45-30.45+0.150.00%set 13:31
KC.U18:N19.ESep 2018/Jul 2019 Spread-11.55-11.55-11.55-11.550.000.00%set 13:31
KC.U18:N20.ESep 2018/Jul 2020 Spread-22.75-22.75-22.75-22.75+0.150.00%set 13:31
KC.U18:U19.ESep 2018/Sep 2019 Spread-13.70-13.70-13.70-13.55+0.050.00%set 13:31
KC.U18:U20.ESep 2018/Sep 2020 Spread-24.40-24.40-24.40-24.40+0.150.00%set 13:31
KC.U18:Z18.ESep 2018/Dec 2018 Spread-3.45-3.40-3.45-3.450.000.00%08:14
KC.U18:Z19.ESep 2018/Dec 2019 Spread-16.45-16.45-16.60-16.45+0.100.00%set 13:31
KC.U18:Z20.ESep 2018/Dec 2020 Spread-26.70-26.70-26.70-26.70+0.150.00%set 13:31
KC.Z18:H19.EDec 2018/Mar 2019 Spread-3.50-3.50-3.55-3.55-0.050.00%08:19
KC.Z18:H20.EDec 2018/Mar 2020 Spread-15.50-15.50-15.50-15.85+0.150.00%set 13:31
KC.Z18:H21.EDec 2018/Mar 2021 Spread-25.55-25.55-25.55-25.55+0.150.00%set 13:31
KC.Z18:K19.EDec 2018/May 2019 Spread-5.90-5.90-5.90-5.90-0.050.00%08:07
KC.Z18:K20.EDec 2018/May 2020 Spread-17.60-17.60-17.60-17.60+0.150.00%set 13:31
KC.Z18:K21.EDec 2018/May 2021 Spread-27.00-27.00-27.00-27.00+0.150.00%set 13:31
KC.Z18:N19.EDec 2018/Jul 2019 Spread-8.15-8.15-8.15-8.15-0.050.00%08:19
KC.Z18:N20.EDec 2018/Jul 2020 Spread-19.30-19.30-19.30-19.30+0.150.00%set 13:31
KC.Z18:U19.EDec 2018/Sep 2019 Spread-10.25-10.20-10.25-10.10+0.050.00%set 13:31
KC.Z18:U20.EDec 2018/Sep 2020 Spread-20.95-20.95-20.95-20.95+0.150.00%set 13:31
KC.Z18:Z19.EDec 2018/Dec 2019 Spread-13.0-13.0-13.0-13.0+0.10.00%set 13:31
KC.Z18:Z20.EDec 2018/Dec 2020 Spread-23.25-23.25-23.25-23.25+0.150.00%set 13:31
KC.H19:H20.EMar 2019/Mar 2020 Spread-12.15-11.95-12.15-12.35+0.150.00%set 13:31
KC.H19:H21.EMar 2019/Mar 2021 Spread-22.05-22.05-22.05-22.05+0.150.00%set 13:31
KC.H19:K19.EMar 2019/May 2019 Spread-2.35-2.35-2.40-2.40-0.050.00%08:06
KC.H19:K20.EMar 2019/May 2020 Spread-14.10-14.10-14.10-14.10+0.150.00%set 13:31
KC.H19:K21.EMar 2019/May 2021 Spread-23.50-23.50-23.50-23.50+0.150.00%set 13:31
KC.H19:N19.EMar 2019/Jul 2019 Spread-4.60-4.60-4.65-4.600.000.00%08:19
KC.H19:N20.EMar 2019/Jul 2020 Spread-15.80-15.80-15.80-15.80+0.150.00%set 13:31
KC.H19:U19.EMar 2019/Sep 2019 Spread-6.65-6.65-6.65-6.60+0.050.00%set 13:31
KC.H19:U20.EMar 2019/Sep 2020 Spread-17.45-17.45-17.45-17.45+0.150.00%set 13:31
KC.H19:Z19.EMar 2019/Dec 2019 Spread-9.50-9.50-9.55-9.50+0.100.00%set 13:31
KC.H19:Z20.EMar 2019/Dec 2020 Spread-19.75-19.75-19.75-19.75+0.150.00%set 13:31
KC.K19:H20.EMay 2019/Mar 2020 Spread-10.15-10.15-10.15-10.00+0.100.00%set 13:31
KC.K19:H21.EMay 2019/Mar 2021 Spread-19.7-19.7-19.7-19.7+0.10.00%set 13:31
KC.K19:K20.EMay 2019/May 2020 Spread-10.95-10.95-10.95-11.75+0.100.00%set 13:31
KC.K19:K21.EMay 2019/May 2021 Spread-21.15-21.15-21.15-21.15+0.100.00%set 13:31
KC.K19:N19.EMay 2019/Jul 2019 Spread-2.25-2.25-2.25-2.250.000.00%07:58
KC.K19:N20.EMay 2019/Jul 2020 Spread-13.45-13.45-13.45-13.45+0.100.00%set 13:31
KC.K19:U19.EMay 2019/Sep 2019 Spread-4.25-4.25-4.25-4.250.000.00%05:17
KC.K19:U20.EMay 2019/Sep 2020 Spread-15.1-15.1-15.1-15.1+0.10.00%set 13:31
KC.K19:Z19.EMay 2019/Dec 2019 Spread-7.25-7.25-7.25-7.15+0.050.00%set 13:31
KC.K19:Z20.EMay 2019/Dec 2020 Spread-17.4-17.4-17.4-17.4+0.10.00%set 13:31
KC.N19:H20.EJul 2019/Mar 2020 Spread-7.75-7.75-7.75-7.75+0.150.00%set 13:31
KC.N19:H21.EJul 2019/Mar 2021 Spread-17.45-17.45-17.45-17.45+0.150.00%set 13:31
KC.N19:K20.EJul 2019/May 2020 Spread-9.50-9.50-9.50-9.50+0.150.00%set 13:31
KC.N19:K21.EJul 2019/May 2021 Spread-18.90-18.90-18.90-18.90+0.150.00%set 13:31
KC.N19:N20.EJul 2019/Jul 2020 Spread-10.55-10.55-10.55-11.20+0.150.00%set 13:31
KC.N19:U19.EJul 2019/Sep 2019 Spread-2.05-2.05-2.05-2.05-0.050.00%07:02
KC.N19:U20.EJul 2019/Sep 2020 Spread-12.85-12.85-12.85-12.85+0.150.00%set 13:31
KC.N19:Z19.EJul 2019/Dec 2019 Spread-4.85-4.85-5.00-4.90+0.100.00%set 13:31
KC.N19:Z20.EJul 2019/Dec 2020 Spread-15.15-15.15-15.15-15.15+0.150.00%set 13:31
KC.U19:H20.ESep 2019/Mar 2020 Spread-5.85-5.85-5.85-5.75+0.100.00%set 13:31
KC.U19:H21.ESep 2019/Mar 2021 Spread-15.45-15.45-15.45-15.45+0.100.00%set 13:31
KC.U19:K20.ESep 2019/May 2020 Spread-7.15-7.15-7.15-7.50+0.100.00%set 13:31
KC.U19:K21.ESep 2019/May 2021 Spread-16.9-16.9-16.9-16.9+0.10.00%set 13:31
KC.U19:N20.ESep 2019/Jul 2020 Spread-8.35-8.35-8.35-9.20+0.100.00%set 13:31
KC.U19:U20.ESep 2019/Sep 2020 Spread-10.20-10.20-10.20-10.85+0.100.00%set 13:31
KC.U19:Z19.ESep 2019/Dec 2019 Spread-3.0-2.9-3.0-3.0-0.10.00%06:55
KC.U19:Z20.ESep 2019/Dec 2020 Spread-12.90-12.90-12.90-13.15+0.100.00%set 13:31
KC.Z19:H20.EDec 2019/Mar 2020 Spread-2.95-2.85-2.95-2.85+0.050.00%set 13:31
KC.Z19:H21.EDec 2019/Mar 2021 Spread-12.55-12.55-12.55-12.55+0.050.00%set 13:31
KC.Z19:K20.EDec 2019/May 2020 Spread-4.60-4.60-4.60-4.60+0.050.00%set 13:31
KC.Z19:K21.EDec 2019/May 2021 Spread-14.00-14.00-14.00-14.00+0.050.00%set 13:31
KC.Z19:N20.EDec 2019/Jul 2020 Spread-6.15-6.15-6.15-6.30+0.050.00%set 13:31
KC.Z19:U20.EDec 2019/Sep 2020 Spread-7.95-7.95-7.95-7.95+0.050.00%set 13:31
KC.Z19:Z20.EDec 2019/Dec 2020 Spread-9.50-9.45-9.50-10.25+0.050.00%set 13:31
KC.H20:H21.EMar 2020/Mar 2021 Spread-9.85-9.85-9.85-9.700.000.00%set 13:31
KC.H20:K20.EMar 2020/May 2020 Spread-1.75-1.70-1.75-1.750.000.00%set 13:31
KC.H20:K21.EMar 2020/May 2021 Spread-11.15-11.15-11.15-11.150.000.00%set 13:31
KC.H20:N20.EMar 2020/Jul 2020 Spread-3.45-3.45-3.45-3.450.000.00%set 13:31
KC.H20:U20.EMar 2020/Sep 2020 Spread-5.0-5.0-5.0-5.10.00.00%set 13:31
KC.H20:Z20.EMar 2020/Dec 2020 Spread-7.4-7.4-7.4-7.40.00.00%set 13:31
KC.K20:H21.EMay 2020/Mar 2021 Spread-7.95-7.95-7.95-7.950.000.00%set 13:31
KC.K20:K21.EMay 2020/May 2021 Spread-9.4-9.4-9.4-9.40.00.00%set 13:31
KC.K20:N20.EMay 2020/Jul 2020 Spread-1.70-1.65-1.70-1.700.000.00%set 13:31
KC.K20:U20.EMay 2020/Sep 2020 Spread-3.35-3.35-3.35-3.350.000.00%set 13:31
KC.K20:Z20.EMay 2020/Dec 2020 Spread-5.65-5.65-5.65-5.650.000.00%set 13:31
KC.N20:H21.EJul 2020/Mar 2021 Spread-6.25-6.25-6.25-6.250.000.00%set 13:31
KC.N20:K21.EJul 2020/May 2021 Spread-7.7-7.7-7.7-7.70.00.00%set 13:31
KC.N20:U20.EJul 2020/Sep 2020 Spread-1.65-1.60-1.65-1.650.000.00%set 13:31
KC.N20:Z20.EJul 2020/Dec 2020 Spread-3.95-3.95-3.95-3.950.000.00%set 13:31
KC.U20:H21.ESep 2020/Mar 2021 Spread-4.6-4.6-4.6-4.60.00.00%set 13:31
KC.U20:K21.ESep 2020/May 2021 Spread-6.05-6.05-6.05-6.050.000.00%set 13:31
KC.U20:Z20.ESep 2020/Dec 2020 Spread-2.25-2.25-2.30-2.300.000.00%set 13:31
KC.Z20:H21.EDec 2020/Mar 2021 Spread-2.2-2.1-2.2-2.30.00.00%set 13:31
KC.Z20:K21.EDec 2020/May 2021 Spread-3.75-3.75-3.75-3.750.000.00%set 13:31
KC.H21:K21.EMar 2021/May 2021 Spread-1.45-1.45-1.45-1.450.000.00%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.