S&P 500
2597.08
-1.95 -0.08%
Dow Indu
23526.18
-64.65 -0.27%
Nasdaq
6867.89
+5.41 +0.08%
Crude Oil
57.88
-0.18 -0.31%
Gold
1289.115
-0.925 -0.07%
Euro
1.18300
+0.00010 +0.01%
US Dollar
93.203
-0.049 -0.05%
Weak
New York Mercantile Exchange (NYMEX)Food and Fiber › COFFEE (KT)
MarketContractOpenHighLowLastChangePctTime
KT.Z17.EDec 2017 (E)1.2291.2291.2291.229-0.009-0.73%set 13:48
KT.H18.EMar 2018 (E)1.27001.27001.27001.2700+0.0035+0.28%set 13:36
KT.K18.EMay 2018 (E)1.29251.29251.29251.2925+0.0035+0.27%set 13:36
KT.N18.EJul 2018 (E)1.31601.31601.31601.3160+0.0035+0.27%set 13:36
KT.U18.ESep 2018 (E)1.33901.33901.33901.3390+0.0035+0.26%set 13:36
KT.Z18.EDec 2018 (E)1.37251.37251.37251.3725+0.0030+0.22%set 13:36
KT.H19.EMar 2019 (E)1.40551.40551.40551.4055+0.0035+0.25%set 13:36
KT.K19.EMay 2019 (E)1.42551.42551.42551.4255+0.0035+0.25%set 13:36
KT.N19.EJul 2019 (E)1.4451.4451.4451.445+0.004+0.28%set 13:36
KT.U19.ESep 2019 (E)1.46351.46351.46351.4635+0.0035+0.24%set 13:36
KT.H18:H19.EMar 2018/Mar 2019 Spread-0.1355-0.1355-0.1355-0.13550.00000.00%set 17:42
KT.H18:K18.EMar 2018/May 2018 Spread-0.0225-0.0225-0.0225-0.02250.00000.00%set 17:41
KT.H18:K19.EMar 2018/May 2019 Spread-0.1555-0.1555-0.1555-0.15550.00000.00%set 17:42
KT.H18:Z18.EMar 2018/Dec 2018 Spread-0.1025-0.1025-0.1025-0.1025+0.00050.00%set 17:42
KT.H18:U19.EMar 2018/Sep 2019 Spread-0.1935-0.1935-0.1935-0.19350.00000.00%set 17:42
KT.H18:U18.EMar 2018/Sep 2018 Spread-0.069-0.069-0.069-0.0690.0000.00%set 17:42
KT.H18:N19.EMar 2018/Jul 2019 Spread-0.1750-0.1750-0.1750-0.1750-0.00050.00%set 17:41
KT.H18:N18.EMar 2018/Jul 2018 Spread-0.046-0.046-0.046-0.0460.0000.00%set 17:42
KT.K18:Z18.EMay 2018/Dec 2018 Spread-0.0800-0.0800-0.0800-0.0800+0.00050.00%set 17:42
KT.K18:U19.EMay 2018/Sep 2019 Spread-0.171-0.171-0.171-0.1710.0000.00%set 17:42
KT.K18:U18.EMay 2018/Sep 2018 Spread-0.0465-0.0465-0.0465-0.04650.00000.00%set 17:42
KT.K18:N19.EMay 2018/Jul 2019 Spread-0.1525-0.1525-0.1525-0.1525-0.00050.00%set 17:41
KT.K18:N18.EMay 2018/Jul 2018 Spread-0.0235-0.0235-0.0235-0.02350.00000.00%set 17:42
KT.K18:K19.EMay 2018/May 2019 Spread-0.133-0.133-0.133-0.1330.0000.00%set 17:42
KT.K18:H19.EMay 2018/Mar 2019 Spread-0.113-0.113-0.113-0.1130.0000.00%set 17:42
KT.N18:Z18.EJul 2018/Dec 2018 Spread-0.0565-0.0565-0.0565-0.0565+0.00050.00%set 17:42
KT.N18:U19.EJul 2018/Sep 2019 Spread-0.1475-0.1475-0.1475-0.14750.00000.00%set 17:42
KT.N18:N19.EJul 2018/Jul 2019 Spread-0.1290-0.1290-0.1290-0.1290-0.00050.00%set 17:41
KT.N18:K19.EJul 2018/May 2019 Spread-0.1095-0.1095-0.1095-0.10950.00000.00%set 17:41
KT.N18:H19.EJul 2018/Mar 2019 Spread-0.0895-0.0895-0.0895-0.08950.00000.00%set 17:42
KT.N18:U18.EJul 2018/Sep 2018 Spread-0.023-0.023-0.023-0.0230.0000.00%set 17:42
KT.U18:U19.ESep 2018/Sep 2019 Spread-0.1245-0.1245-0.1245-0.12450.00000.00%set 17:42
KT.U18:K19.ESep 2018/May 2019 Spread-0.0865-0.0865-0.0865-0.08650.00000.00%set 17:41
KT.U18:N19.ESep 2018/Jul 2019 Spread-0.1060-0.1060-0.1060-0.1060-0.00050.00%set 17:41
KT.U18:H19.ESep 2018/Mar 2019 Spread-0.0665-0.0665-0.0665-0.06650.00000.00%set 17:42
KT.U18:Z18.ESep 2018/Dec 2018 Spread-0.0335-0.0335-0.0335-0.0335+0.00050.00%set 17:42
KT.Z18:H19.EDec 2018/Mar 2019 Spread-0.0330-0.0330-0.0330-0.0330-0.00050.00%set 17:42
KT.Z18:N19.EDec 2018/Jul 2019 Spread-0.0725-0.0725-0.0725-0.0725-0.00100.00%set 17:41
KT.Z18:K19.EDec 2018/May 2019 Spread-0.0530-0.0530-0.0530-0.0530-0.00050.00%set 17:41
KT.Z18:U19.EDec 2018/Sep 2019 Spread-0.0910-0.0910-0.0910-0.0910-0.00050.00%set 17:42
KT.H19:N19.EMar 2019/Jul 2019 Spread-0.0395-0.0395-0.0395-0.0395-0.00050.00%set 17:41
KT.H19:K19.EMar 2019/May 2019 Spread-0.02-0.02-0.02-0.020.000.00%set 17:41
KT.H19:U19.EMar 2019/Sep 2019 Spread-0.058-0.058-0.058-0.0580.0000.00%set 17:42
KT.K19:N19.EMay 2019/Jul 2019 Spread-0.0195-0.0195-0.0195-0.0195-0.00050.00%set 17:41
KT.K19:U19.EMay 2019/Sep 2019 Spread-0.038-0.038-0.038-0.0380.0000.00%set 17:42
KT.N19:U19.EJul 2019/Sep 2019 Spread-0.0185-0.0185-0.0185-0.0185+0.00050.00%set 17:42
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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