S&P 500
2506.29
-0.36 -0.01%
Dow Indu
22364.91
-5.89 -0.03%
Nasdaq
6456.56
-4.76 -0.07%
Crude Oil
50.53
+0.63 +1.25%
Gold
1312.915
+0.215 +0.02%
Euro
1.199945
-0.001360 -0.11%
US Dollar
91.771
-0.070 -0.08%
Strong
New York Mercantile Exchange (NYMEX)Food and Fiber › COFFEE (KT)
MarketContractOpenHighLowLastChangePctTime
KT.Z17.EDec 2017 (E)1.35351.35351.35351.3535-0.0500-3.69%set 13:31
KT.H18.EMar 2018 (E)1.38901.38901.38901.3890-0.0495-3.56%set 13:31
KT.K18.EMay 2018 (E)1.41201.41201.41201.4120-0.0495-3.51%set 13:31
KT.N18.EJul 2018 (E)1.4341.4341.4341.434-0.049-3.42%set 13:31
KT.U18.ESep 2018 (E)1.45551.45551.45551.4555-0.0495-3.40%set 13:31
KT.Z18.EDec 2018 (E)1.48751.48751.48751.4875-0.0500-3.36%set 13:31
KT.H19.EMar 2019 (E)1.5191.5191.5191.519-0.050-3.29%set 13:31
KT.K19.EMay 2019 (E)1.53851.53851.53851.5385-0.0500-3.25%set 13:31
KT.N19.EJul 2019 (E)1.5571.5571.5571.557-0.050-3.21%set 13:31
KT.Z17:U18.EDec 2017/Sep 2018 Spread-0.1020-0.1020-0.1020-0.1020-0.00050.00%set 17:41
KT.Z17:Z18.EDec 2017/Dec 2018 Spread-0.134-0.134-0.134-0.1340.0000.00%set 17:41
KT.Z17:N19.EDec 2017/Jul 2019 Spread-0.2035-0.2035-0.2035-0.20350.00000.00%set 17:41
KT.Z17:H18.EDec 2017/Mar 2018 Spread-0.0355-0.0355-0.0355-0.0355-0.00050.00%set 17:41
KT.Z17:N18.EDec 2017/Jul 2018 Spread-0.0805-0.0805-0.0805-0.0805-0.00100.00%set 17:42
KT.Z17:K18.EDec 2017/May 2018 Spread-0.0585-0.0585-0.0585-0.0585-0.00050.00%set 17:41
KT.Z17:K19.EDec 2017/May 2019 Spread-0.185-0.185-0.185-0.1850.0000.00%set 17:41
KT.Z17:H19.EDec 2017/Mar 2019 Spread-0.1655-0.1655-0.1655-0.16550.00000.00%set 17:42
KT.H18:N19.EMar 2018/Jul 2019 Spread-0.1680-0.1680-0.1680-0.1680+0.00050.00%set 17:41
KT.H18:Z18.EMar 2018/Dec 2018 Spread-0.0985-0.0985-0.0985-0.0985+0.00050.00%set 17:41
KT.H18:H19.EMar 2018/Mar 2019 Spread-0.1300-0.1300-0.1300-0.1300+0.00050.00%set 17:42
KT.H18:U18.EMar 2018/Sep 2018 Spread-0.0665-0.0665-0.0665-0.06650.00000.00%set 17:41
KT.H18:N18.EMar 2018/Jul 2018 Spread-0.0450-0.0450-0.0450-0.0450-0.00050.00%set 17:42
KT.H18:K19.EMar 2018/May 2019 Spread-0.1495-0.1495-0.1495-0.1495+0.00050.00%set 17:41
KT.H18:K18.EMar 2018/May 2018 Spread-0.023-0.023-0.023-0.0230.0000.00%set 17:41
KT.K18:H19.EMay 2018/Mar 2019 Spread-0.1070-0.1070-0.1070-0.1070+0.00050.00%set 17:42
KT.K18:Z18.EMay 2018/Dec 2018 Spread-0.0755-0.0755-0.0755-0.0755+0.00050.00%set 17:41
KT.K18:K19.EMay 2018/May 2019 Spread-0.1265-0.1265-0.1265-0.1265+0.00050.00%set 17:41
KT.K18:N18.EMay 2018/Jul 2018 Spread-0.0220-0.0220-0.0220-0.0220-0.00050.00%set 17:42
KT.K18:N19.EMay 2018/Jul 2019 Spread-0.1450-0.1450-0.1450-0.1450+0.00050.00%set 17:41
KT.K18:U18.EMay 2018/Sep 2018 Spread-0.0435-0.0435-0.0435-0.04350.00000.00%set 17:41
KT.N18:K19.EJul 2018/May 2019 Spread-0.1045-0.1045-0.1045-0.1045+0.00100.00%set 17:41
KT.N18:Z18.EJul 2018/Dec 2018 Spread-0.0535-0.0535-0.0535-0.0535+0.00100.00%set 17:41
KT.N18:U18.EJul 2018/Sep 2018 Spread-0.0215-0.0215-0.0215-0.0215+0.00050.00%set 17:41
KT.N18:N19.EJul 2018/Jul 2019 Spread-0.123-0.123-0.123-0.123+0.0010.00%set 17:41
KT.N18:H19.EJul 2018/Mar 2019 Spread-0.085-0.085-0.085-0.085+0.0010.00%set 17:42
KT.U18:H19.ESep 2018/Mar 2019 Spread-0.0635-0.0635-0.0635-0.0635+0.00050.00%set 17:42
KT.U18:Z18.ESep 2018/Dec 2018 Spread-0.0320-0.0320-0.0320-0.0320+0.00050.00%set 17:41
KT.U18:N19.ESep 2018/Jul 2019 Spread-0.1015-0.1015-0.1015-0.1015+0.00050.00%set 17:41
KT.U18:K19.ESep 2018/May 2019 Spread-0.0830-0.0830-0.0830-0.0830+0.00050.00%set 17:41
KT.Z18:K19.EDec 2018/May 2019 Spread-0.051-0.051-0.051-0.0510.0000.00%set 17:41
KT.Z18:H19.EDec 2018/Mar 2019 Spread-0.0315-0.0315-0.0315-0.03150.00000.00%set 17:42
KT.Z18:N19.EDec 2018/Jul 2019 Spread-0.0695-0.0695-0.0695-0.06950.00000.00%set 17:41
KT.H19:N19.EMar 2019/Jul 2019 Spread-0.038-0.038-0.038-0.0380.0000.00%set 17:41
KT.H19:K19.EMar 2019/May 2019 Spread-0.0195-0.0195-0.0195-0.01950.00000.00%set 17:41
KT.K19:N19.EMay 2019/Jul 2019 Spread-0.0185-0.0185-0.0185-0.01850.00000.00%set 17:41
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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