S&P 500
2779.66
-2.83 -0.10%
Dow Indu
25090.48
-84.83 -0.34%
Nasdaq
7747.33
-13.71 -0.18%
Crude Oil
64.60
-0.25 -0.39%
Gold
1281.125
0.000 0.00%
Euro
1.160535
+0.001885 +0.16%
US Dollar
94.765
-0.023 -0.02%
Weak
New York Mercantile Exchange (NYMEX)Food and Fiber › COFFEE (KT)
MarketContractOpenHighLowLastChangePctTime
KT.N18.EJul 2018 (E)1.1521.1521.1521.152-0.005-0.43%set 13:30
KT.U18.ESep 2018 (E)1.17551.17551.17551.1755-0.0040-0.34%set 13:30
KT.Z18.EDec 2018 (E)1.2101.2101.2101.210-0.005-0.41%set 13:30
KT.H19.EMar 2019 (E)1.2451.2451.2451.245-0.005-0.40%set 13:30
KT.K19.EMay 2019 (E)1.26851.26851.26851.2685-0.0050-0.39%set 13:30
KT.N19.EJul 2019 (E)1.29051.29051.29051.2905-0.0045-0.35%set 13:30
KT.U19.ESep 2019 (E)1.31001.31001.31001.3100-0.0045-0.34%set 13:30
KT.Z19.EDec 2019 (E)1.3381.3381.3381.338-0.004-0.30%set 13:30
KT.H20.EMar 2020 (E)1.36601.36601.36601.3660-0.0035-0.26%set 13:30
KT.K20.EMay 2020 (E)1.38301.38301.38301.3830-0.0035-0.25%set 13:30
KT.N18:K19.EJul 2018/May 2019 Spread-0.1165-0.1165-0.1165-0.11650.00000.00%set 17:38
KT.N18:K20.EJul 2018/May 2020 Spread-0.2310-0.2310-0.2310-0.2310-0.00150.00%set 17:39
KT.N18:Z18.EJul 2018/Dec 2018 Spread-0.058-0.058-0.058-0.0580.0000.00%set 17:38
KT.N18:N19.EJul 2018/Jul 2019 Spread-0.1385-0.1385-0.1385-0.1385-0.00050.00%set 17:38
KT.N18:Z19.EJul 2018/Dec 2019 Spread-0.186-0.186-0.186-0.186-0.0010.00%set 17:39
KT.N18:U18.EJul 2018/Sep 2018 Spread-0.0235-0.0235-0.0235-0.0235-0.00100.00%set 17:38
KT.N18:U19.EJul 2018/Sep 2019 Spread-0.1580-0.1580-0.1580-0.1580-0.00050.00%set 17:39
KT.N18:H20.EJul 2018/Mar 2020 Spread-0.2140-0.2140-0.2140-0.2140-0.00150.00%set 17:39
KT.N18:H19.EJul 2018/Mar 2019 Spread-0.093-0.093-0.093-0.0930.0000.00%set 17:39
KT.U18:H19.ESep 2018/Mar 2019 Spread-0.0695-0.0695-0.0695-0.0695+0.00100.00%set 17:39
KT.U18:K20.ESep 2018/May 2020 Spread-0.2075-0.2075-0.2075-0.2075-0.00050.00%set 17:39
KT.U18:N19.ESep 2018/Jul 2019 Spread-0.1150-0.1150-0.1150-0.1150+0.00050.00%set 17:38
KT.U18:U19.ESep 2018/Sep 2019 Spread-0.1345-0.1345-0.1345-0.1345+0.00050.00%set 17:39
KT.U18:Z18.ESep 2018/Dec 2018 Spread-0.0345-0.0345-0.0345-0.0345+0.00100.00%set 17:38
KT.U18:K19.ESep 2018/May 2019 Spread-0.093-0.093-0.093-0.093+0.0010.00%set 17:38
KT.U18:H20.ESep 2018/Mar 2020 Spread-0.1905-0.1905-0.1905-0.1905-0.00050.00%set 17:39
KT.U18:Z19.ESep 2018/Dec 2019 Spread-0.1625-0.1625-0.1625-0.16250.00000.00%set 17:39
KT.Z18:N19.EDec 2018/Jul 2019 Spread-0.0805-0.0805-0.0805-0.0805-0.00050.00%set 17:38
KT.Z18:K19.EDec 2018/May 2019 Spread-0.0585-0.0585-0.0585-0.05850.00000.00%set 17:38
KT.Z18:H20.EDec 2018/Mar 2020 Spread-0.1560-0.1560-0.1560-0.1560-0.00150.00%set 17:39
KT.Z18:H19.EDec 2018/Mar 2019 Spread-0.035-0.035-0.035-0.0350.0000.00%set 17:39
KT.Z18:K20.EDec 2018/May 2020 Spread-0.1730-0.1730-0.1730-0.1730-0.00150.00%set 17:38
KT.Z18:Z19.EDec 2018/Dec 2019 Spread-0.128-0.128-0.128-0.128-0.0010.00%set 17:39
KT.Z18:U19.EDec 2018/Sep 2019 Spread-0.1000-0.1000-0.1000-0.1000-0.00050.00%set 17:39
KT.H19:H20.EMar 2019/Mar 2020 Spread-0.1210-0.1210-0.1210-0.1210-0.00150.00%set 17:39
KT.H19:K19.EMar 2019/May 2019 Spread-0.0235-0.0235-0.0235-0.02350.00000.00%set 17:38
KT.H19:K20.EMar 2019/May 2020 Spread-0.1380-0.1380-0.1380-0.1380-0.00150.00%set 17:38
KT.H19:Z19.EMar 2019/Dec 2019 Spread-0.093-0.093-0.093-0.093-0.0010.00%set 17:39
KT.H19:U19.EMar 2019/Sep 2019 Spread-0.0650-0.0650-0.0650-0.0650-0.00050.00%set 17:39
KT.H19:N19.EMar 2019/Jul 2019 Spread-0.0455-0.0455-0.0455-0.0455-0.00050.00%set 17:38
KT.K19:K20.EMay 2019/May 2020 Spread-0.1145-0.1145-0.1145-0.1145-0.00150.00%set 17:38
KT.K19:N19.EMay 2019/Jul 2019 Spread-0.0220-0.0220-0.0220-0.0220-0.00050.00%set 17:38
KT.K19:U19.EMay 2019/Sep 2019 Spread-0.0415-0.0415-0.0415-0.0415-0.00050.00%set 17:39
KT.K19:Z19.EMay 2019/Dec 2019 Spread-0.0695-0.0695-0.0695-0.0695-0.00100.00%set 17:39
KT.K19:H20.EMay 2019/Mar 2020 Spread-0.0975-0.0975-0.0975-0.0975-0.00150.00%set 17:39
KT.N19:H20.EJul 2019/Mar 2020 Spread-0.0755-0.0755-0.0755-0.0755-0.00100.00%set 17:39
KT.N19:Z19.EJul 2019/Dec 2019 Spread-0.0475-0.0475-0.0475-0.0475-0.00050.00%set 17:39
KT.N19:U19.EJul 2019/Sep 2019 Spread-0.0195-0.0195-0.0195-0.01950.00000.00%set 17:39
KT.N19:K20.EJul 2019/May 2020 Spread-0.0925-0.0925-0.0925-0.0925-0.00100.00%set 17:39
KT.U19:H20.ESep 2019/Mar 2020 Spread-0.056-0.056-0.056-0.056-0.0010.00%set 17:39
KT.U19:K20.ESep 2019/May 2020 Spread-0.073-0.073-0.073-0.073-0.0010.00%set 17:39
KT.U19:Z19.ESep 2019/Dec 2019 Spread-0.0280-0.0280-0.0280-0.0280-0.00050.00%set 17:39
KT.Z19:H20.EDec 2019/Mar 2020 Spread-0.0280-0.0280-0.0280-0.0280-0.00050.00%set 17:39
KT.Z19:K20.EDec 2019/May 2020 Spread-0.0450-0.0450-0.0450-0.0450-0.00050.00%set 17:39
KT.H20:K20.EMar 2020/May 2020 Spread-0.017-0.017-0.017-0.0170.0000.00%set 17:39
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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