S&P 500
2636.78
+3.70 +0.14%
Dow Indu
24370.24
-18.71 -0.08%
Nasdaq
7031.83
+11.31 +0.16%
Crude Oil
52.74
+1.09 +2.10%
Gold
1243.88
-1.07 -0.09%
Euro
1.132330
-0.000400 -0.04%
US Dollar
97.197
+0.410 +0.42%
Strong
One of our feed providers has experienced a major outage this week. We are working hard to restore full service as soon as possible.
IntercontinentalExchange/NY Board (NYBOT)Food and Fiber › COFFEE (KC)
MarketContractOpenHighLowLastChangePctTime
KC.Z18.EDec 2018 (E)108.50108.50104.00103.25-5.25-4.80%set 11:44
KC.H19.EMar 2019 (E)112.15112.55107.25107.55-4.75-4.23%set 13:29
KC.K19.EMay 2019 (E)115.00115.30110.20110.45-4.70-4.09%set 13:29
KC.N19.EJul 2019 (E)117.65117.95112.85113.15-4.65-3.95%set 13:29
KC.U19.ESep 2019 (E)120.15120.40115.55115.75-4.60-3.82%set 13:29
KC.Z19.EDec 2019 (E)123.80124.00119.15119.45-4.50-3.63%set 13:29
KC.H20.EMar 2020 (E)127.35127.55122.80123.00-4.50-3.53%set 13:29
KC.K20.EMay 2020 (E)129.95129.95125.35125.40-4.50-3.46%set 13:16
KC.N20.EJul 2020 (E)132.25132.25127.65127.75-4.50-3.35%set 13:16
KC.U20.ESep 2020 (E)131.70131.75129.80129.90-4.50-3.30%set 13:16
KC.Z20.EDec 2020 (E)134.65134.65132.70132.85-4.50-3.23%set 13:16
KC.H21.EMar 2021 (E)137.55137.55137.35135.70-4.65-3.26%set 09:21
KC.K21.EMay 2021 (E)139.50139.50139.20137.60-4.85-3.34%set 09:21
KC.N21.EJul 2021 (E)141.50141.50141.20139.70-4.85-3.29%set 09:21
KC.U21.ESep 2021 (E)143.40143.40143.05141.70-5.05-3.38%set 09:21
KC.Z18:Z20.EDec 2018/Dec 2020 Spread-26.00-26.00-26.00-29.60-0.750.00%set 13:28
KC.Z18:Z19.EDec 2018/Dec 2019 Spread-15.45-15.45-15.45-16.20-0.750.00%set 13:28
KC.Z18:U20.EDec 2018/Sep 2020 Spread-22.60-22.60-22.60-26.65-0.750.00%set 13:28
KC.Z18:K21.EDec 2018/May 2021 Spread-34.35-34.35-34.35-34.35-0.400.00%set 13:28
KC.Z18:U19.EDec 2018/Sep 2019 Spread-11.85-11.85-11.85-12.50-0.650.00%set 13:28
KC.Z18:H19.EDec 2018/Mar 2019 Spread-3.6-3.6-4.5-4.3-0.50.00%set 13:27
KC.Z18:N20.EDec 2018/Jul 2020 Spread-21.05-21.05-21.05-24.50-0.750.00%set 13:28
KC.Z18:N19.EDec 2018/Jul 2019 Spread-9.45-9.05-9.80-9.90-0.600.00%set 13:28
KC.Z18:H21.EDec 2018/Mar 2021 Spread-32.45-32.45-32.45-32.45-0.600.00%set 13:28
KC.Z18:K19.EDec 2018/May 2019 Spread-7.05-6.45-7.30-7.20-0.550.00%set 13:28
KC.Z18:K20.EDec 2018/May 2020 Spread-19.25-19.25-19.25-22.15-0.750.00%set 13:28
KC.Z18:H20.EDec 2018/Mar 2020 Spread-18.40-18.40-18.95-19.75-0.750.00%set 13:28
KC.H19:Z19.EMar 2019/Dec 2019 Spread-11.65-11.65-12.00-11.90-0.250.00%set 13:29
KC.H19:K19.EMar 2019/May 2019 Spread-2.85-2.80-3.00-2.90-0.050.00%set 13:29
KC.H19:K20.EMar 2019/May 2020 Spread-17.85-17.85-17.85-17.85-0.250.00%set 13:28
KC.H19:K21.EMar 2019/May 2021 Spread-30.05-30.05-30.05-30.05+0.100.00%set 13:28
KC.H19:H20.EMar 2019/Mar 2020 Spread-15.45-15.45-15.60-15.45-0.250.00%set 12:37
KC.H19:Z20.EMar 2019/Dec 2020 Spread-23.50-23.50-23.50-25.30-0.250.00%set 13:28
KC.H19:N19.EMar 2019/Jul 2019 Spread-5.50-5.50-5.75-5.60-0.100.00%set 13:29
KC.H19:N20.EMar 2019/Jul 2020 Spread-20.20-20.20-20.20-20.20-0.250.00%set 13:28
KC.H19:U19.EMar 2019/Sep 2019 Spread-8.05-8.05-8.35-8.20-0.150.00%set 13:25
KC.H19:U20.EMar 2019/Sep 2020 Spread-22.35-22.35-22.35-22.35-0.250.00%set 13:28
KC.H19:H21.EMar 2019/Mar 2021 Spread-26.15-26.15-26.15-28.15-0.100.00%set 13:28
KC.K19:H20.EMay 2019/Mar 2020 Spread-12.30-12.30-12.35-12.55-0.200.00%set 13:28
KC.K19:N19.EMay 2019/Jul 2019 Spread-2.65-2.60-2.75-2.70-0.050.00%set 13:29
KC.K19:H21.EMay 2019/Mar 2021 Spread-25.25-25.25-25.25-25.25-0.050.00%set 13:28
KC.K19:Z20.EMay 2019/Dec 2020 Spread-22.4-22.4-22.4-22.4-0.20.00%set 13:28
KC.K19:Z19.EMay 2019/Dec 2019 Spread-8.80-8.80-9.05-9.00-0.200.00%set 13:29
KC.K19:N20.EMay 2019/Jul 2020 Spread-17.3-17.3-17.3-17.3-0.20.00%set 13:28
KC.K19:K20.EMay 2019/May 2020 Spread-14.65-14.65-14.65-14.95-0.200.00%set 13:28
KC.K19:U20.EMay 2019/Sep 2020 Spread-17.50-17.50-17.50-19.45-0.200.00%set 13:28
KC.K19:K21.EMay 2019/May 2021 Spread-27.15-27.15-27.15-27.15+0.150.00%set 13:28
KC.K19:U19.EMay 2019/Sep 2019 Spread-5.2-5.2-5.4-5.3-0.10.00%set 13:29
KC.N19:K21.EJul 2019/May 2021 Spread-24.45-24.45-24.45-24.45+0.200.00%set 13:28
KC.N19:Z19.EJul 2019/Dec 2019 Spread-6.15-6.15-6.35-6.30-0.150.00%set 13:29
KC.N19:K20.EJul 2019/May 2020 Spread-12.25-12.25-12.25-12.25-0.150.00%set 13:28
KC.N19:Z20.EJul 2019/Dec 2020 Spread-19.25-19.25-19.25-19.70-0.150.00%set 13:28
KC.N19:H20.EJul 2019/Mar 2020 Spread-9.70-9.70-9.90-9.85-0.150.00%set 13:24
KC.N19:U20.EJul 2019/Sep 2020 Spread-16.75-16.75-16.75-16.75-0.150.00%set 13:28
KC.N19:U19.EJul 2019/Sep 2019 Spread-2.55-2.55-2.65-2.60-0.050.00%set 13:25
KC.N19:N20.EJul 2019/Jul 2020 Spread-13.10-13.10-13.15-14.60-0.150.00%set 13:28
KC.N19:H21.EJul 2019/Mar 2021 Spread-22.55-22.55-22.55-22.550.000.00%set 13:28
KC.U19:U20.ESep 2019/Sep 2020 Spread-12.50-12.50-12.50-14.15-0.100.00%set 13:28
KC.U19:N20.ESep 2019/Jul 2020 Spread-10.8-10.8-10.8-12.0-0.10.00%set 13:28
KC.U19:K21.ESep 2019/May 2021 Spread-21.85-21.85-21.85-21.85+0.250.00%set 13:28
KC.U19:Z20.ESep 2019/Dec 2020 Spread-15.6-15.6-15.9-17.1-0.10.00%set 13:28
KC.U19:H20.ESep 2019/Mar 2020 Spread-7.15-7.15-7.25-7.25-0.100.00%set 13:29
KC.U19:Z19.ESep 2019/Dec 2019 Spread-3.55-3.55-3.70-3.70-0.100.00%set 13:27
KC.U19:K20.ESep 2019/May 2020 Spread-9.40-9.40-9.40-9.65-0.100.00%set 13:28
KC.U19:H21.ESep 2019/Mar 2021 Spread-19.95-19.95-19.95-19.95+0.050.00%set 13:28
KC.Z19:H20.EDec 2019/Mar 2020 Spread-3.55-3.55-3.60-3.550.000.00%set 13:29
KC.Z19:Z20.EDec 2019/Dec 2020 Spread-13.5-13.5-13.6-13.40.00.00%set 13:28
KC.Z19:U20.EDec 2019/Sep 2020 Spread-8.90-8.90-8.90-10.450.000.00%set 13:28
KC.Z19:N20.EDec 2019/Jul 2020 Spread-8.3-8.3-8.3-8.30.00.00%set 13:28
KC.Z19:K21.EDec 2019/May 2021 Spread-18.15-18.15-18.15-18.15+0.350.00%set 13:28
KC.Z19:K20.EDec 2019/May 2020 Spread-5.95-5.95-6.00-5.950.000.00%set 13:13
KC.Z19:H21.EDec 2019/Mar 2021 Spread-16.25-16.25-16.25-16.25+0.150.00%set 13:28
KC.H20:N20.EMar 2020/Jul 2020 Spread-4.80-4.80-4.80-4.750.000.00%set 12:46
KC.H20:Z20.EMar 2020/Dec 2020 Spread-8.40-8.40-8.40-9.850.000.00%set 13:28
KC.H20:U20.EMar 2020/Sep 2020 Spread-5.7-5.7-5.7-6.90.00.00%set 13:28
KC.H20:H21.EMar 2020/Mar 2021 Spread-10.15-9.90-10.15-12.70+0.150.00%set 13:28
KC.H20:K20.EMar 2020/May 2020 Spread-2.40-2.40-2.45-2.400.000.00%set 13:16
KC.H20:K21.EMar 2020/May 2021 Spread-14.60-14.60-14.60-14.60+0.350.00%set 13:28
KC.K20:Z20.EMay 2020/Dec 2020 Spread-6.05-6.05-6.05-7.450.000.00%set 13:28
KC.K20:K21.EMay 2020/May 2021 Spread-12.20-12.20-12.20-12.20+0.350.00%set 13:28
KC.K20:N20.EMay 2020/Jul 2020 Spread-2.30-2.30-2.40-2.350.000.00%set 13:16
KC.K20:H21.EMay 2020/Mar 2021 Spread-10.30-10.30-10.30-10.30+0.150.00%set 13:28
KC.K20:U20.EMay 2020/Sep 2020 Spread-3.65-3.65-3.65-4.500.000.00%set 13:28
KC.N20:N21.EJul 2020/Jul 2021 Spread-9.75-9.75-9.75-11.95+0.350.00%set 13:28
KC.N20:Z20.EJul 2020/Dec 2020 Spread-4.05-4.05-4.05-5.100.000.00%set 13:28
KC.N20:U20.EJul 2020/Sep 2020 Spread-2.15-2.15-2.20-2.150.000.00%set 13:16
KC.N20:K21.EJul 2020/May 2021 Spread-9.85-9.85-9.85-9.85+0.350.00%set 13:28
KC.N20:H21.EJul 2020/Mar 2021 Spread-7.95-7.95-7.95-7.95+0.150.00%set 13:28
KC.U20:K21.ESep 2020/May 2021 Spread-7.70-7.70-7.70-7.70+0.350.00%set 13:28
KC.U20:H21.ESep 2020/Mar 2021 Spread-4.85-4.85-4.85-5.80+0.150.00%set 13:28
KC.U20:Z20.ESep 2020/Dec 2020 Spread-2.95-2.90-2.95-2.950.000.00%set 13:16
KC.Z20:H21.EDec 2020/Mar 2021 Spread-2.90-2.80-2.90-2.85+0.150.00%set 09:21
KC.Z20:K21.EDec 2020/May 2021 Spread-4.75-4.75-4.75-4.75+0.350.00%set 13:28
KC.H21:K21.EMar 2021/May 2021 Spread-1.95-1.85-1.95-1.90+0.200.00%set 09:21
KC.K21:N21.EMay 2021/Jul 2021 Spread-2.00-1.95-2.00-2.100.000.00%set 09:21
KC.N21:U21.EJul 2021/Sep 2021 Spread-1.90-1.85-1.90-2.00+0.200.00%set 09:21
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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