S&P 500
2740.69
-15.19 -0.55%
Dow Indu
25191.43
-125.98 -0.50%
Nasdaq
7433.29
-35.34 -0.47%
Crude Oil
66.34
-0.09 -0.13%
Gold
1232.030
+7.830 +0.64%
Euro
1.147380
+0.001185 +0.10%
US Dollar
95.965
+0.014 +0.01%
Weak
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COFFEE (KC)
MarketContractOpenHighLowLastChangePctTime
KC.Z18.EDec 2018 (E)117.65121.65116.35121.05+3.40+2.89%set 13:29
KC.H19.EMar 2019 (E)121.35125.35120.20124.90+3.45+2.84%set 13:29
KC.K19.EMay 2019 (E)124.00127.85122.75127.45+3.45+2.79%set 13:29
KC.N19.EJul 2019 (E)126.65130.20125.15129.80+3.45+2.73%set 13:29
KC.U19.ESep 2019 (E)128.60132.45127.40132.05+3.45+2.68%set 13:29
KC.Z19.EDec 2019 (E)131.95135.70131.00135.40+3.45+2.61%set 13:29
KC.H20.EMar 2020 (E)134.25138.85134.25138.75+3.55+2.61%set 13:29
KC.K20.EMay 2020 (E)136.25140.75136.25140.50+3.35+2.44%set 13:19
KC.N20.EJul 2020 (E)139.15142.40138.90142.20+3.35+2.41%set 13:19
KC.U20.ESep 2020 (E)140.75144.00140.50143.75+3.25+2.31%set 13:19
KC.Z20.EDec 2020 (E)145.55146.40145.05146.20+3.20+2.19%set 13:19
KC.H21.EMar 2021 (E)148.60149.50148.60148.75+3.15+2.12%set 13:34
KC.K21.EMay 2021 (E)147.80147.80147.15150.50+3.15+2.14%set 13:34
KC.N21.EJul 2021 (E)149.50149.50148.85152.30+3.15+2.11%set 13:34
KC.U21.ESep 2021 (E)146.55146.55146.55154.10+3.15+2.09%set 13:34
KC.Z18:U20.EDec 2018/Sep 2020 Spread-22.60-22.60-22.60-22.65+0.200.00%set 13:34
KC.Z18:K21.EDec 2018/May 2021 Spread-29.4-29.4-29.4-29.4+0.30.00%set 13:34
KC.Z18:Z19.EDec 2018/Dec 2019 Spread-14.05-14.05-14.15-14.20+0.100.00%set 13:16
KC.Z18:U19.EDec 2018/Sep 2019 Spread-10.95-10.75-11.00-10.90+0.050.00%set 13:24
KC.Z18:K20.EDec 2018/May 2020 Spread-19.25-19.25-19.25-19.40+0.100.00%set 13:34
KC.Z18:K19.EDec 2018/May 2019 Spread-6.30-6.20-6.40-6.30+0.050.00%set 13:29
KC.Z18:Z20.EDec 2018/Dec 2020 Spread-25.10-24.95-25.10-25.10+0.250.00%set 13:34
KC.Z18:N19.EDec 2018/Jul 2019 Spread-8.70-8.50-8.75-8.700.000.00%set 13:28
KC.Z18:H21.EDec 2018/Mar 2021 Spread-27.65-27.65-27.65-27.65+0.300.00%set 13:34
KC.Z18:N20.EDec 2018/Jul 2020 Spread-21.05-21.05-21.05-21.10+0.100.00%set 13:34
KC.Z18:H19.EDec 2018/Mar 2019 Spread-3.80-3.65-3.85-3.800.000.00%set 13:29
KC.Z18:H20.EDec 2018/Mar 2020 Spread-17.35-17.35-17.35-17.45+0.100.00%set 13:34
KC.H19:Z20.EMar 2019/Dec 2020 Spread-22.60-22.60-22.60-21.35+0.200.00%set 13:34
KC.H19:H20.EMar 2019/Mar 2020 Spread-13.70-13.65-13.70-13.70+0.050.00%set 13:34
KC.H19:Z19.EMar 2019/Dec 2019 Spread-10.55-10.40-10.55-10.40+0.100.00%set 13:29
KC.H19:N19.EMar 2019/Jul 2019 Spread-4.90-4.85-4.90-4.900.000.00%set 13:29
KC.H19:N20.EMar 2019/Jul 2020 Spread-17.35-17.35-17.35-17.35+0.050.00%set 13:34
KC.H19:U19.EMar 2019/Sep 2019 Spread-7.20-7.10-7.20-7.150.000.00%set 13:29
KC.H19:U20.EMar 2019/Sep 2020 Spread-18.90-18.90-18.90-18.90+0.150.00%set 13:34
KC.H19:K20.EMar 2019/May 2020 Spread-15.65-15.65-15.65-15.65+0.050.00%set 13:34
KC.H19:K19.EMar 2019/May 2019 Spread-2.55-2.50-2.55-2.550.000.00%set 13:28
KC.H19:H21.EMar 2019/Mar 2021 Spread-23.95-23.95-23.95-23.90+0.250.00%set 13:34
KC.H19:K21.EMar 2019/May 2021 Spread-25.65-25.65-25.65-25.65+0.250.00%set 13:34
KC.K19:H20.EMay 2019/Mar 2020 Spread-11.10-11.10-11.15-11.15+0.050.00%set 12:59
KC.K19:K20.EMay 2019/May 2020 Spread-13.15-13.15-13.15-13.10+0.050.00%set 13:34
KC.K19:K21.EMay 2019/May 2021 Spread-23.10-23.10-23.10-23.10+0.250.00%set 13:34
KC.K19:N19.EMay 2019/Jul 2019 Spread-2.35-2.35-2.40-2.350.000.00%set 13:29
KC.K19:U19.EMay 2019/Sep 2019 Spread-4.65-4.60-4.65-4.600.000.00%set 13:23
KC.K19:N20.EMay 2019/Jul 2020 Spread-14.80-14.80-14.80-14.80+0.050.00%set 13:34
KC.K19:Z20.EMay 2019/Dec 2020 Spread-18.8-18.8-18.8-18.8+0.20.00%set 13:34
KC.K19:Z19.EMay 2019/Dec 2019 Spread-7.95-7.85-7.95-7.90+0.050.00%set 13:19
KC.K19:U20.EMay 2019/Sep 2020 Spread-16.35-16.35-16.35-16.35+0.150.00%set 13:34
KC.K19:H21.EMay 2019/Mar 2021 Spread-21.35-21.35-21.35-21.35+0.250.00%set 13:34
KC.N19:K21.EJul 2019/May 2021 Spread-20.75-20.75-20.75-20.75+0.250.00%set 13:34
KC.N19:Z20.EJul 2019/Dec 2020 Spread-16.45-16.45-16.45-16.45+0.200.00%set 13:34
KC.N19:Z19.EJul 2019/Dec 2019 Spread-5.60-5.50-5.60-5.55+0.050.00%set 13:24
KC.N19:U20.EJul 2019/Sep 2020 Spread-14.00-14.00-14.00-14.00+0.150.00%set 13:34
KC.N19:H20.EJul 2019/Mar 2020 Spread-8.85-8.75-8.85-8.80+0.050.00%set 13:34
KC.N19:H21.EJul 2019/Mar 2021 Spread-19.00-19.00-19.00-19.00+0.250.00%set 13:34
KC.N19:K20.EJul 2019/May 2020 Spread-10.75-10.75-10.75-10.75+0.050.00%set 13:34
KC.N19:N20.EJul 2019/Jul 2020 Spread-13.10-13.10-13.15-12.45+0.050.00%set 13:34
KC.N19:U19.EJul 2019/Sep 2019 Spread-2.25-2.25-2.25-2.250.000.00%set 13:28
KC.U19:H20.ESep 2019/Mar 2020 Spread-6.55-6.50-6.55-6.50+0.100.00%set 13:29
KC.U19:Z20.ESep 2019/Dec 2020 Spread-15.6-15.6-15.9-14.2+0.20.00%set 13:34
KC.U19:Z19.ESep 2019/Dec 2019 Spread-3.30-3.30-3.30-3.30+0.050.00%set 13:23
KC.U19:U20.ESep 2019/Sep 2020 Spread-12.50-12.50-12.50-11.75+0.150.00%set 13:34
KC.U19:N20.ESep 2019/Jul 2020 Spread-10.80-10.80-10.80-10.20+0.050.00%set 13:34
KC.U19:H21.ESep 2019/Mar 2021 Spread-16.75-16.75-16.75-16.75+0.250.00%set 13:34
KC.U19:K21.ESep 2019/May 2021 Spread-18.50-18.50-18.50-18.50+0.250.00%set 13:34
KC.U19:K20.ESep 2019/May 2020 Spread-8.55-8.55-8.55-8.50+0.050.00%set 13:34
KC.Z19:K21.EDec 2019/May 2021 Spread-15.2-15.2-15.2-15.2+0.20.00%set 13:34
KC.Z19:H20.EDec 2019/Mar 2020 Spread-3.25-3.20-3.25-3.250.000.00%set 13:19
KC.Z19:N20.EDec 2019/Jul 2020 Spread-7.2-7.2-7.2-6.90.00.00%set 13:34
KC.Z19:K20.EDec 2019/May 2020 Spread-5.4-5.4-5.4-5.20.00.00%set 13:34
KC.Z19:U20.EDec 2019/Sep 2020 Spread-8.90-8.90-8.90-8.45+0.100.00%set 13:34
KC.Z19:Z20.EDec 2019/Dec 2020 Spread-10.85-10.85-10.85-10.90+0.150.00%set 13:34
KC.Z19:H21.EDec 2019/Mar 2021 Spread-13.45-13.45-13.45-13.45+0.200.00%set 13:34
KC.H20:Z20.EMar 2020/Dec 2020 Spread-8.40-8.40-8.40-7.65+0.150.00%set 13:34
KC.H20:N20.EMar 2020/Jul 2020 Spread-3.65-3.65-3.65-3.650.000.00%set 13:34
KC.H20:U20.EMar 2020/Sep 2020 Spread-5.55-5.55-5.55-5.20+0.100.00%set 13:34
KC.H20:H21.EMar 2020/Mar 2021 Spread-10.15-9.90-10.15-10.20+0.200.00%set 13:34
KC.H20:K20.EMar 2020/May 2020 Spread-2.00-1.90-2.00-1.950.000.00%set 13:23
KC.H20:K21.EMar 2020/May 2021 Spread-11.95-11.95-11.95-11.95+0.200.00%set 13:34
KC.K20:K21.EMay 2020/May 2021 Spread-10.0-10.0-10.0-10.0+0.20.00%set 13:34
KC.K20:H21.EMay 2020/Mar 2021 Spread-8.25-8.25-8.25-8.25+0.200.00%set 13:34
KC.K20:Z20.EMay 2020/Dec 2020 Spread-5.80-5.80-5.80-5.70+0.150.00%set 13:34
KC.K20:U20.EMay 2020/Sep 2020 Spread-3.50-3.50-3.50-3.25+0.100.00%set 13:34
KC.K20:N20.EMay 2020/Jul 2020 Spread-1.65-1.65-1.70-1.700.000.00%set 13:19
KC.N20:Z20.EJul 2020/Dec 2020 Spread-4.05-4.05-4.05-4.00+0.150.00%set 13:34
KC.N20:K21.EJul 2020/May 2021 Spread-8.3-8.3-8.3-8.3+0.20.00%set 13:34
KC.N20:U20.EJul 2020/Sep 2020 Spread-1.60-1.55-1.60-1.55+0.100.00%set 13:19
KC.N20:H21.EJul 2020/Mar 2021 Spread-6.55-6.55-6.55-6.55+0.200.00%set 13:34
KC.U20:H21.ESep 2020/Mar 2021 Spread-4.85-4.85-4.85-5.00+0.100.00%set 09:50
KC.U20:K21.ESep 2020/May 2021 Spread-6.75-6.75-6.75-6.75+0.100.00%set 13:34
KC.U20:Z20.ESep 2020/Dec 2020 Spread-2.40-2.40-2.45-2.45+0.050.00%set 13:21
KC.Z20:H21.EDec 2020/Mar 2021 Spread-2.45-2.45-2.45-2.55+0.050.00%set 09:50
KC.Z20:K21.EDec 2020/May 2021 Spread-4.30-4.30-4.30-4.30+0.050.00%set 13:34
KC.H21:K21.EMar 2021/May 2021 Spread-1.65-1.65-1.65-1.750.000.00%set 13:34
KC.K21:N21.EMay 2021/Jul 2021 Spread-1.7-1.7-1.7-1.80.00.00%set 13:34
KC.N21:U21.EJul 2021/Sep 2021 Spread-2.3-2.3-2.3-1.80.00.00%set 13:34
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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