S&P 500
2809.97
+0.05 0.00%
Dow Indu
25766.07
-32.35 -0.13%
Nasdaq
7633.15
-12.34 -0.16%
Crude Oil
70.08
-1.84 -2.55%
Gold
1227.420
+4.235 +0.35%
Euro
1.153175
-0.003525 -0.30%
US Dollar
95.379
+0.288 +0.30%
Weak
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COFFEE (KC)
MarketContractOpenHighLowLastChangePctTime
KC.Z18.EDec 2018 (E)117.45122.25117.00121.85+4.20+3.57%12:33
KC.H19.EMar 2019 (E)120.95125.85120.65125.50+4.20+3.47%12:33
KC.K19.EMay 2019 (E)123.35128.30123.05127.95+4.25+3.44%12:33
KC.N19.EJul 2019 (E)125.70130.65125.45130.30+4.20+3.34%12:33
KC.U19.ESep 2019 (E)128.20132.90127.75132.55+4.20+3.28%12:33
KC.Z19.EDec 2019 (E)131.25136.15131.05135.80+4.15+3.16%12:33
KC.H20.EMar 2020 (E)134.50139.30134.30139.05+4.15+3.08%12:33
KC.K20.EMay 2020 (E)136.50141.15136.30141.05+4.15+3.03%12:33
KC.N20.EJul 2020 (E)138.25142.80138.05142.75+4.15+3.00%12:33
KC.U20.ESep 2020 (E)139.90144.35139.70144.35+4.10+2.93%12:33
KC.Z20.EDec 2020 (E)142.4146.8142.2146.8+4.0+2.80%12:33
KC.H21.EMar 2021 (E)146.30149.00146.30149.00+3.55+2.43%12:14
KC.K21.EMay 2021 (E)147.80147.80147.15147.20-1.65-1.12%set 13:36
KC.N21.EJul 2021 (E)149.50149.50148.85149.00-1.65-1.11%set 13:36
KC.U21.ESep 2021 (E)146.55146.55146.55150.80-1.65-1.09%set 13:36
KC.Z18:U20.EDec 2018/Sep 2020 Spread-22.60-22.60-22.60-22.60-0.050.00%set 13:36
KC.Z18:K21.EDec 2018/May 2021 Spread-29.55-29.55-29.55-29.55-0.050.00%set 13:36
KC.Z18:Z19.EDec 2018/Dec 2019 Spread-14.00-13.95-14.00-14.000.000.00%12:27
KC.Z18:U19.EDec 2018/Sep 2019 Spread-10.70-10.70-10.75-10.75-0.050.00%12:24
KC.Z18:K20.EDec 2018/May 2020 Spread-19.25-19.25-19.25-19.25-0.100.00%set 13:36
KC.Z18:K19.EDec 2018/May 2019 Spread-6.05-6.05-6.15-6.15-0.100.00%12:32
KC.Z18:Z20.EDec 2018/Dec 2020 Spread-25.15-25.15-25.15-25.150.000.00%06:47
KC.Z18:N19.EDec 2018/Jul 2019 Spread-8.40-8.40-8.50-8.50-0.050.00%12:30
KC.Z18:H21.EDec 2018/Mar 2021 Spread-27.80-27.80-27.80-27.80-0.050.00%set 13:36
KC.Z18:N20.EDec 2018/Jul 2020 Spread-21.05-21.05-21.05-20.95-0.050.00%set 13:36
KC.Z18:H19.EDec 2018/Mar 2019 Spread-3.65-3.60-3.70-3.70-0.050.00%12:31
KC.Z18:H20.EDec 2018/Mar 2020 Spread-17.25-17.25-17.25-17.25-0.150.00%set 13:36
KC.H19:Z20.EMar 2019/Dec 2020 Spread-22.6-22.6-22.6-21.50.00.00%set 13:36
KC.H19:H20.EMar 2019/Mar 2020 Spread-13.55-13.50-13.55-13.60-0.100.00%set 13:36
KC.H19:Z19.EMar 2019/Dec 2019 Spread-10.35-10.30-10.35-10.350.000.00%12:26
KC.H19:N19.EMar 2019/Jul 2019 Spread-4.8-4.8-4.8-4.80.00.00%12:28
KC.H19:N20.EMar 2019/Jul 2020 Spread-17.3-17.3-17.3-17.30.00.00%set 13:36
KC.H19:U19.EMar 2019/Sep 2019 Spread-7.05-7.05-7.10-7.10-0.050.00%12:23
KC.H19:U20.EMar 2019/Sep 2020 Spread-18.95-18.95-18.95-18.950.000.00%set 13:36
KC.H19:K20.EMar 2019/May 2020 Spread-15.60-15.60-15.60-15.60-0.050.00%set 13:36
KC.H19:K19.EMar 2019/May 2019 Spread-2.40-2.40-2.45-2.45-0.050.00%12:33
KC.H19:H21.EMar 2019/Mar 2021 Spread-23.95-23.95-23.95-24.150.000.00%set 13:36
KC.H19:K21.EMar 2019/May 2021 Spread-25.9-25.9-25.9-25.90.00.00%set 13:36
KC.K19:H20.EMay 2019/Mar 2020 Spread-11.15-11.15-11.15-11.20-0.100.00%set 13:36
KC.K19:K20.EMay 2019/May 2020 Spread-13.65-13.65-13.65-13.20-0.050.00%set 13:36
KC.K19:K21.EMay 2019/May 2021 Spread-23.5-23.5-23.5-23.50.00.00%set 13:36
KC.K19:N19.EMay 2019/Jul 2019 Spread-2.35-2.30-2.35-2.35+0.050.00%12:33
KC.K19:U19.EMay 2019/Sep 2019 Spread-4.65-4.60-4.65-4.60+0.050.00%12:26
KC.K19:N20.EMay 2019/Jul 2020 Spread-14.9-14.9-14.9-14.90.00.00%set 13:36
KC.K19:Z20.EMay 2019/Dec 2020 Spread-19.1-19.1-19.1-19.10.00.00%set 13:36
KC.K19:Z19.EMay 2019/Dec 2019 Spread-7.95-7.85-7.95-7.90+0.050.00%12:01
KC.K19:U20.EMay 2019/Sep 2020 Spread-16.55-16.55-16.55-16.550.000.00%set 13:36
KC.K19:H21.EMay 2019/Mar 2021 Spread-21.75-21.75-21.75-21.750.000.00%set 13:36
KC.N19:K21.EJul 2019/May 2021 Spread-21.10-21.10-21.10-21.10+0.050.00%set 13:36
KC.N19:Z20.EJul 2019/Dec 2020 Spread-16.70-16.70-16.70-16.70+0.050.00%set 13:36
KC.N19:Z19.EJul 2019/Dec 2019 Spread-5.55-5.50-5.55-5.50+0.050.00%12:24
KC.N19:U20.EJul 2019/Sep 2020 Spread-14.15-14.15-14.15-14.15+0.050.00%set 13:36
KC.N19:H20.EJul 2019/Mar 2020 Spread-8.85-8.75-8.85-8.75+0.050.00%11:20
KC.N19:H21.EJul 2019/Mar 2021 Spread-19.35-19.35-19.35-19.35+0.050.00%set 13:36
KC.N19:K20.EJul 2019/May 2020 Spread-10.8-10.8-10.8-10.80.00.00%set 13:36
KC.N19:N20.EJul 2019/Jul 2020 Spread-13.10-13.10-13.15-12.50+0.050.00%set 13:36
KC.N19:U19.EJul 2019/Sep 2019 Spread-2.30-2.25-2.30-2.250.000.00%12:33
KC.U19:H20.ESep 2019/Mar 2020 Spread-6.50-6.45-6.50-6.50+0.050.00%12:29
KC.U19:Z20.ESep 2019/Dec 2020 Spread-15.60-15.60-15.90-14.450.000.00%set 13:36
KC.U19:Z19.ESep 2019/Dec 2019 Spread-3.30-3.25-3.30-3.25+0.050.00%12:33
KC.U19:U20.ESep 2019/Sep 2020 Spread-12.5-12.5-12.5-11.90.00.00%set 13:36
KC.U19:N20.ESep 2019/Jul 2020 Spread-10.80-10.80-10.80-10.250.000.00%set 13:36
KC.U19:H21.ESep 2019/Mar 2021 Spread-17.1-17.1-17.1-17.10.00.00%set 13:36
KC.U19:K21.ESep 2019/May 2021 Spread-18.85-18.85-18.85-18.850.000.00%set 13:36
KC.U19:K20.ESep 2019/May 2020 Spread-8.55-8.55-8.55-8.55-0.050.00%set 13:36
KC.Z19:K21.EDec 2019/May 2021 Spread-15.55-15.55-15.55-15.55+0.050.00%set 13:36
KC.Z19:H20.EDec 2019/Mar 2020 Spread-3.25-3.20-3.25-3.250.000.00%12:33
KC.Z19:N20.EDec 2019/Jul 2020 Spread-7.20-7.20-7.20-6.95+0.050.00%set 13:36
KC.Z19:K20.EDec 2019/May 2020 Spread-5.40-5.40-5.40-5.250.000.00%set 13:36
KC.Z19:U20.EDec 2019/Sep 2020 Spread-8.90-8.90-8.90-8.60+0.050.00%set 13:36
KC.Z19:Z20.EDec 2019/Dec 2020 Spread-11.10-11.10-11.10-11.10+0.050.00%08:12
KC.Z19:H21.EDec 2019/Mar 2021 Spread-13.80-13.80-13.80-13.80+0.050.00%set 13:36
KC.H20:Z20.EMar 2020/Dec 2020 Spread-8.4-8.4-8.4-7.9+0.10.00%set 13:36
KC.H20:N20.EMar 2020/Jul 2020 Spread-3.8-3.8-3.8-3.7+0.10.00%set 13:36
KC.H20:U20.EMar 2020/Sep 2020 Spread-5.55-5.55-5.55-5.35+0.100.00%set 13:36
KC.H20:H21.EMar 2020/Mar 2021 Spread-10.15-9.90-10.15-10.55+0.100.00%set 13:36
KC.H20:K20.EMar 2020/May 2020 Spread-2.00-1.95-2.00-2.000.000.00%12:33
KC.H20:K21.EMar 2020/May 2021 Spread-12.3-12.3-12.3-12.3+0.10.00%set 13:36
KC.K20:K21.EMay 2020/May 2021 Spread-10.30-10.30-10.30-10.30+0.050.00%set 13:36
KC.K20:H21.EMay 2020/Mar 2021 Spread-8.55-8.55-8.55-8.55+0.050.00%set 13:36
KC.K20:Z20.EMay 2020/Dec 2020 Spread-5.90-5.90-5.90-5.90+0.050.00%set 13:36
KC.K20:U20.EMay 2020/Sep 2020 Spread-3.50-3.50-3.50-3.35+0.050.00%set 13:36
KC.K20:N20.EMay 2020/Jul 2020 Spread-1.75-1.60-1.75-1.700.000.00%12:33
KC.N20:Z20.EJul 2020/Dec 2020 Spread-4.15-4.15-4.15-4.15+0.050.00%08:12
KC.N20:K21.EJul 2020/May 2021 Spread-8.6-8.6-8.6-8.60.00.00%set 13:36
KC.N20:U20.EJul 2020/Sep 2020 Spread-1.65-1.55-1.65-1.60+0.050.00%12:33
KC.N20:H21.EJul 2020/Mar 2021 Spread-6.85-6.85-6.85-6.850.000.00%set 13:36
KC.U20:H21.ESep 2020/Mar 2021 Spread-5.65-5.65-5.65-5.200.000.00%set 13:36
KC.U20:K21.ESep 2020/May 2021 Spread-6.95-6.95-6.95-6.950.000.00%set 13:36
KC.U20:Z20.ESep 2020/Dec 2020 Spread-2.50-2.40-2.55-2.45+0.100.00%12:33
KC.Z20:H21.EDec 2020/Mar 2021 Spread-2.55-2.40-2.55-2.40+0.250.00%12:14
KC.Z20:K21.EDec 2020/May 2021 Spread-4.4-4.4-4.4-4.40.00.00%set 13:36
KC.H21:K21.EMar 2021/May 2021 Spread-1.65-1.65-1.65-1.65+0.100.00%12:15
KC.K21:N21.EMay 2021/Jul 2021 Spread-1.7-1.7-1.7-1.80.00.00%set 13:36
KC.N21:U21.EJul 2021/Sep 2021 Spread-2.3-2.3-2.3-1.80.00.00%set 13:36
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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