S&P 500
2670.14
-22.99 -0.86%
Dow Indu
24462.94
-201.95 -0.83%
Nasdaq
7142.85
-95.21 -1.33%
Crude Oil
67.98
-0.42 -0.62%
Gold
1332.30
-1.90 -0.14%
Euro
1.226675
-0.000820 -0.07%
US Dollar
90.656
+0.392 +0.43%
Weak
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COFFEE (KC)
MarketContractOpenHighLowLastChangePctTime
KC.K18.EMay 2018 (E)116.30116.30116.30116.30+0.55+0.48%04:15
KC.N18.EJul 2018 (E)118.10118.75118.10118.45+0.75+0.64%05:19
KC.U18.ESep 2018 (E)120.15120.80120.15120.60+0.80+0.67%05:12
KC.Z18.EDec 2018 (E)123.70124.25123.70124.05+0.75+0.61%04:58
KC.H19.EMar 2019 (E)127.3127.8127.2127.5+0.7+0.55%05:04
KC.K19.EMay 2019 (E)129.50129.95129.50129.95+0.80+0.62%04:34
KC.N19.EJul 2019 (E)132.05132.05132.05132.05+0.70+0.53%04:15
KC.U19.ESep 2019 (E)134.0134.0134.0134.0+0.7+0.53%04:15
KC.Z19.EDec 2019 (E)136.10136.10136.10136.15+1.30+0.96%set 13:33
KC.H20.EMar 2020 (E)139.20139.20138.20138.95+1.30+0.94%set 13:33
KC.K20.EMay 2020 (E)140.95140.95139.95140.80+1.30+0.92%set 13:33
KC.N20.EJul 2020 (E)142.60142.60141.55142.45+1.30+0.91%set 13:33
KC.U20.ESep 2020 (E)144.15144.15143.05144.05+1.30+0.90%set 13:33
KC.Z20.EDec 2020 (E)146.55146.55146.55146.50+1.30+0.89%set 13:33
KC.H21.EMar 2021 (E)148.65148.65148.65148.65+1.30+0.87%set 13:33
KC.K18:H19.EMay 2018/Mar 2019 Spread-11.45-11.40-11.45-11.05+0.150.00%set 13:33
KC.K18:H20.EMay 2018/Mar 2020 Spread-23.2-23.2-23.2-23.2+0.20.00%set 13:33
KC.K18:H21.EMay 2018/Mar 2021 Spread-32.9-32.9-32.9-32.9+0.20.00%set 13:33
KC.K18:K19.EMay 2018/May 2019 Spread-14.00-14.00-14.00-13.40+0.150.00%set 13:33
KC.K18:K20.EMay 2018/May 2020 Spread-25.60-25.60-25.85-25.05+0.200.00%set 13:33
KC.K18:N18.EMay 2018/Jul 2018 Spread-2.15-2.00-2.15-2.00-0.050.00%05:07
KC.K18:N19.EMay 2018/Jul 2019 Spread-16.35-16.00-16.35-15.60+0.200.00%set 13:33
KC.K18:N20.EMay 2018/Jul 2020 Spread-27.8-27.8-27.8-26.7+0.20.00%set 13:33
KC.K18:U18.EMay 2018/Sep 2018 Spread-4.40-4.30-4.55-4.05+0.100.00%set 13:33
KC.K18:U19.EMay 2018/Sep 2019 Spread-18.45-18.45-18.45-17.55+0.200.00%set 13:33
KC.K18:U20.EMay 2018/Sep 2020 Spread-28.3-28.3-28.3-28.3+0.20.00%set 13:33
KC.K18:Z18.EMay 2018/Dec 2018 Spread-7.80-7.80-8.05-7.55+0.100.00%set 13:33
KC.K18:Z19.EMay 2018/Dec 2019 Spread-20.1-20.1-20.1-20.4+0.20.00%set 13:33
KC.K18:Z20.EMay 2018/Dec 2020 Spread-30.75-30.75-30.75-30.75+0.200.00%set 13:33
KC.N18:H19.EJul 2018/Mar 2019 Spread-9.1-9.1-9.1-9.10.00.00%05:04
KC.N18:H20.EJul 2018/Mar 2020 Spread-21.25-21.25-21.25-21.25+0.150.00%set 13:33
KC.N18:H21.EJul 2018/Mar 2021 Spread-30.95-30.95-30.95-30.95+0.150.00%set 13:33
KC.N18:K19.EJul 2018/May 2019 Spread-11.60-11.50-11.60-11.45+0.100.00%set 13:33
KC.N18:K20.EJul 2018/May 2020 Spread-23.10-23.10-23.10-23.10+0.150.00%set 13:33
KC.N18:N19.EJul 2018/Jul 2019 Spread-13.85-13.85-13.85-13.65+0.150.00%set 13:33
KC.N18:N20.EJul 2018/Jul 2020 Spread-24.75-24.75-24.75-24.75+0.150.00%set 13:33
KC.N18:U18.EJul 2018/Sep 2018 Spread-2.1-2.1-2.1-2.10.00.00%05:05
KC.N18:U19.EJul 2018/Sep 2019 Spread-15.60-15.60-15.60-15.60+0.150.00%set 13:33
KC.N18:U20.EJul 2018/Sep 2020 Spread-26.35-26.35-26.35-26.35+0.150.00%set 13:33
KC.N18:Z18.EJul 2018/Dec 2018 Spread-5.55-5.55-5.60-5.55+0.050.00%05:17
KC.N18:Z19.EJul 2018/Dec 2019 Spread-18.40-18.15-18.40-18.45+0.150.00%set 13:33
KC.N18:Z20.EJul 2018/Dec 2020 Spread-28.80-28.80-28.80-28.80+0.150.00%set 13:33
KC.U18:H19.ESep 2018/Mar 2019 Spread-7-7-7-700.00%05:04
KC.U18:H20.ESep 2018/Mar 2020 Spread-19.15-19.15-19.15-19.15+0.100.00%set 13:33
KC.U18:H21.ESep 2018/Mar 2021 Spread-28.85-28.85-28.85-28.85+0.100.00%set 13:33
KC.U18:K19.ESep 2018/May 2019 Spread-9.30-9.30-9.30-9.30+0.050.00%04:34
KC.U18:K20.ESep 2018/May 2020 Spread-21.0-21.0-21.0-21.0+0.10.00%set 13:33
KC.U18:N19.ESep 2018/Jul 2019 Spread-11.65-11.65-11.65-11.55+0.100.00%set 13:33
KC.U18:N20.ESep 2018/Jul 2020 Spread-22.65-22.65-22.65-22.65+0.100.00%set 13:33
KC.U18:U19.ESep 2018/Sep 2019 Spread-13.55-13.55-13.55-13.50+0.100.00%set 13:33
KC.U18:U20.ESep 2018/Sep 2020 Spread-24.25-24.25-24.25-24.25+0.100.00%set 13:33
KC.U18:Z18.ESep 2018/Dec 2018 Spread-3.45-3.45-3.45-3.45+0.050.00%04:34
KC.U18:Z19.ESep 2018/Dec 2019 Spread-16.35-16.35-16.35-16.35+0.100.00%set 13:33
KC.U18:Z20.ESep 2018/Dec 2020 Spread-26.7-26.7-26.7-26.7+0.10.00%set 13:33
KC.Z18:H19.EDec 2018/Mar 2019 Spread-3.5-3.5-3.5-3.50.00.00%04:15
KC.Z18:H20.EDec 2018/Mar 2020 Spread-15.65-15.65-15.65-15.65+0.100.00%set 13:33
KC.Z18:H21.EDec 2018/Mar 2021 Spread-25.35-25.35-25.35-25.35+0.100.00%set 13:33
KC.Z18:K19.EDec 2018/May 2019 Spread-5.85-5.85-5.85-5.850.000.00%04:34
KC.Z18:K20.EDec 2018/May 2020 Spread-17.5-17.5-17.5-17.5+0.10.00%set 13:33
KC.Z18:N19.EDec 2018/Jul 2019 Spread-8.35-8.20-8.35-8.05+0.100.00%set 13:33
KC.Z18:N20.EDec 2018/Jul 2020 Spread-19.15-19.15-19.15-19.15+0.100.00%set 13:33
KC.Z18:U19.EDec 2018/Sep 2019 Spread-9.0-9.0-9.0-10.0+0.10.00%set 13:33
KC.Z18:U20.EDec 2018/Sep 2020 Spread-20.75-20.75-20.75-20.75+0.100.00%set 13:33
KC.Z18:Z19.EDec 2018/Dec 2019 Spread-12.80-12.80-13.00-12.85+0.100.00%set 13:33
KC.Z18:Z20.EDec 2018/Dec 2020 Spread-23.2-23.2-23.2-23.2+0.10.00%set 13:33
KC.H19:H20.EMar 2019/Mar 2020 Spread-11.40-11.40-11.40-12.15+0.050.00%set 13:33
KC.H19:H21.EMar 2019/Mar 2021 Spread-21.85-21.85-21.85-21.85+0.050.00%set 13:33
KC.H19:K19.EMar 2019/May 2019 Spread-2.30-2.30-2.30-2.30+0.050.00%04:15
KC.H19:K20.EMar 2019/May 2020 Spread-14.00-14.00-14.00-14.00+0.050.00%set 13:33
KC.H19:N19.EMar 2019/Jul 2019 Spread-4.45-4.45-4.55-4.55+0.050.00%set 13:33
KC.H19:N20.EMar 2019/Jul 2020 Spread-15.65-15.65-15.65-15.65+0.050.00%set 13:33
KC.H19:U19.EMar 2019/Sep 2019 Spread-6.25-6.25-6.25-6.50+0.050.00%set 13:33
KC.H19:U20.EMar 2019/Sep 2020 Spread-17.25-17.25-17.25-17.25+0.050.00%set 13:33
KC.H19:Z19.EMar 2019/Dec 2019 Spread-8.55-8.55-8.55-9.35+0.050.00%set 13:33
KC.H19:Z20.EMar 2019/Dec 2020 Spread-19.70-19.70-19.70-19.70+0.050.00%set 13:33
KC.K19:H20.EMay 2019/Mar 2020 Spread-9.70-9.70-9.70-9.80+0.050.00%set 13:33
KC.K19:H21.EMay 2019/Mar 2021 Spread-19.50-19.50-19.50-19.50+0.050.00%set 13:33
KC.K19:K20.EMay 2019/May 2020 Spread-11.50-11.45-11.50-11.65+0.050.00%set 13:33
KC.K19:N19.EMay 2019/Jul 2019 Spread-2.15-2.15-2.15-2.15+0.050.00%04:15
KC.K19:N20.EMay 2019/Jul 2020 Spread-13.30-13.30-13.30-13.30+0.050.00%set 13:33
KC.K19:U19.EMay 2019/Sep 2019 Spread-4.35-4.35-4.35-4.15+0.050.00%set 13:33
KC.K19:U20.EMay 2019/Sep 2020 Spread-14.90-14.90-14.90-14.90+0.050.00%set 13:33
KC.K19:Z19.EMay 2019/Dec 2019 Spread-7.00-7.00-7.00-7.00+0.050.00%set 13:33
KC.K19:Z20.EMay 2019/Dec 2020 Spread-17.35-17.35-17.35-17.35+0.050.00%set 13:33
KC.N19:H20.EJul 2019/Mar 2020 Spread-7.6-7.6-7.6-7.60.00.00%set 13:33
KC.N19:H21.EJul 2019/Mar 2021 Spread-17.3-17.3-17.3-17.30.00.00%set 13:33
KC.N19:K20.EJul 2019/May 2020 Spread-9.45-9.45-9.45-9.450.000.00%set 13:33
KC.N19:N20.EJul 2019/Jul 2020 Spread-11.1-11.1-11.1-11.10.00.00%set 13:33
KC.N19:U19.EJul 2019/Sep 2019 Spread-1.95-1.95-1.95-1.950.000.00%04:15
KC.N19:U20.EJul 2019/Sep 2020 Spread-12.7-12.7-12.7-12.70.00.00%set 13:33
KC.N19:Z19.EJul 2019/Dec 2019 Spread-4.9-4.9-4.9-4.80.00.00%set 13:33
KC.N19:Z20.EJul 2019/Dec 2020 Spread-15.15-15.15-15.15-15.150.000.00%set 13:33
KC.U19:H20.ESep 2019/Mar 2020 Spread-5.25-5.25-5.25-5.650.000.00%set 13:33
KC.U19:H21.ESep 2019/Mar 2021 Spread-15.35-15.35-15.35-15.350.000.00%set 13:33
KC.U19:K20.ESep 2019/May 2020 Spread-7.5-7.5-7.5-7.50.00.00%set 13:33
KC.U19:N20.ESep 2019/Jul 2020 Spread-9.15-9.15-9.15-9.150.000.00%set 13:33
KC.U19:U20.ESep 2019/Sep 2020 Spread-10.75-10.75-10.75-10.750.000.00%set 13:33
KC.U19:Z19.ESep 2019/Dec 2019 Spread-2.85-2.85-2.85-2.850.000.00%set 13:33
KC.U19:Z20.ESep 2019/Dec 2020 Spread-13.2-13.2-13.2-13.20.00.00%set 13:33
KC.Z19:H20.EDec 2019/Mar 2020 Spread-2.85-2.70-2.85-2.800.000.00%set 13:33
KC.Z19:H21.EDec 2019/Mar 2021 Spread-12.5-12.5-12.5-12.50.00.00%set 13:33
KC.Z19:K20.EDec 2019/May 2020 Spread-4.65-4.65-4.65-4.650.000.00%set 13:33
KC.Z19:N20.EDec 2019/Jul 2020 Spread-6.3-6.3-6.3-6.30.00.00%set 13:33
KC.Z19:U20.EDec 2019/Sep 2020 Spread-7.9-7.9-7.9-7.90.00.00%set 13:33
KC.Z19:Z20.EDec 2019/Dec 2020 Spread-10.50-10.50-10.50-10.350.000.00%set 13:33
KC.H20:H21.EMar 2020/Mar 2021 Spread-9.7-9.7-9.7-9.70.00.00%set 13:33
KC.H20:K20.EMar 2020/May 2020 Spread-1.75-1.75-1.75-1.850.000.00%set 13:33
KC.H20:N20.EMar 2020/Jul 2020 Spread-3.5-3.5-3.5-3.50.00.00%set 13:33
KC.H20:U20.EMar 2020/Sep 2020 Spread-4.7-4.7-4.7-5.10.00.00%set 13:33
KC.H20:Z20.EMar 2020/Dec 2020 Spread-7.55-7.55-7.55-7.550.000.00%set 13:33
KC.K20:H21.EMay 2020/Mar 2021 Spread-7.85-7.85-7.85-7.850.000.00%set 13:33
KC.K20:N20.EMay 2020/Jul 2020 Spread-1.65-1.60-1.65-1.650.000.00%set 13:33
KC.K20:U20.EMay 2020/Sep 2020 Spread-3.25-3.25-3.25-3.250.000.00%set 13:33
KC.K20:Z20.EMay 2020/Dec 2020 Spread-5.7-5.7-5.7-5.70.00.00%set 13:33
KC.N20:H21.EJul 2020/Mar 2021 Spread-6.2-6.2-6.2-6.20.00.00%set 13:33
KC.N20:U20.EJul 2020/Sep 2020 Spread-1.55-1.50-1.55-1.600.000.00%set 13:33
KC.N20:Z20.EJul 2020/Dec 2020 Spread-4.05-4.05-4.05-4.050.000.00%set 13:33
KC.U20:H21.ESep 2020/Mar 2021 Spread-4.6-4.6-4.6-4.60.00.00%set 13:33
KC.U20:Z20.ESep 2020/Dec 2020 Spread-2.40-2.40-2.40-2.450.000.00%set 13:33
KC.Z20:H21.EDec 2020/Mar 2021 Spread-2.15-2.15-2.15-2.150.000.00%set 13:33
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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