S&P 500
2729.60
+13.34 +0.49%
Dow Indu
25046.55
+81.80 +0.33%
Nasdaq
7287.75
+53.44 +0.74%
Crude Oil
61.62
-0.17 -0.28%
Gold
1330.690
+4.635 +0.35%
Euro
1.232710
-0.000215 -0.02%
US Dollar
89.899
+0.171 +0.19%
Strong
New York Mercantile Exchange (NYMEX)Food and Fiber › COFFEE (KT)
MarketContractOpenHighLowLastChangePctTime
KT.H18.EMar 2018 (E)1.17951.17951.17951.1795-0.0380-3.22%set 13:44
KT.K18.EMay 2018 (E)1.19701.19701.19701.1970-0.0075-0.63%set 13:34
KT.N18.EJul 2018 (E)1.22001.22001.22001.2200-0.0075-0.61%set 13:34
KT.U18.ESep 2018 (E)1.24351.24351.24351.2435-0.0070-0.56%set 13:33
KT.Z18.EDec 2018 (E)1.2791.2791.2791.279-0.007-0.55%set 13:33
KT.H19.EMar 2019 (E)1.31351.31351.31351.3135-0.0065-0.49%set 13:33
KT.K19.EMay 2019 (E)1.3351.3351.3351.335-0.006-0.45%set 13:33
KT.N19.EJul 2019 (E)1.35351.35351.35351.3535-0.0060-0.44%set 13:34
KT.U19.ESep 2019 (E)1.3701.3701.3701.370-0.006-0.44%set 13:33
KT.Z19.EDec 2019 (E)1.39551.39551.39551.3955-0.0050-0.36%set 13:34
KT.K18:H19.EMay 2018/Mar 2019 Spread-0.1165-0.1165-0.1165-0.1165-0.00100.00%set 17:43
KT.K18:N19.EMay 2018/Jul 2019 Spread-0.1565-0.1565-0.1565-0.1565-0.00150.00%set 17:42
KT.K18:Z19.EMay 2018/Dec 2019 Spread-0.1985-0.1985-0.1985-0.1985-0.00250.00%set 17:43
KT.K18:Z18.EMay 2018/Dec 2018 Spread-0.0820-0.0820-0.0820-0.0820-0.00050.00%set 17:42
KT.K18:U19.EMay 2018/Sep 2019 Spread-0.1730-0.1730-0.1730-0.1730-0.00150.00%set 17:42
KT.K18:U18.EMay 2018/Sep 2018 Spread-0.0465-0.0465-0.0465-0.0465-0.00050.00%set 17:42
KT.K18:N18.EMay 2018/Jul 2018 Spread-0.023-0.023-0.023-0.0230.0000.00%set 17:43
KT.K18:K19.EMay 2018/May 2019 Spread-0.1380-0.1380-0.1380-0.1380-0.00150.00%set 17:42
KT.N18:U19.EJul 2018/Sep 2019 Spread-0.1500-0.1500-0.1500-0.1500-0.00150.00%set 17:42
KT.N18:Z19.EJul 2018/Dec 2019 Spread-0.1755-0.1755-0.1755-0.1755-0.00250.00%set 17:43
KT.N18:N19.EJul 2018/Jul 2019 Spread-0.1335-0.1335-0.1335-0.1335-0.00150.00%set 17:42
KT.N18:K19.EJul 2018/May 2019 Spread-0.1150-0.1150-0.1150-0.1150-0.00150.00%set 17:42
KT.N18:H19.EJul 2018/Mar 2019 Spread-0.0935-0.0935-0.0935-0.0935-0.00100.00%set 17:43
KT.N18:U18.EJul 2018/Sep 2018 Spread-0.0235-0.0235-0.0235-0.0235-0.00050.00%set 17:42
KT.N18:Z18.EJul 2018/Dec 2018 Spread-0.0590-0.0590-0.0590-0.0590-0.00050.00%set 17:42
KT.U18:H19.ESep 2018/Mar 2019 Spread-0.0700-0.0700-0.0700-0.0700-0.00050.00%set 17:43
KT.U18:K19.ESep 2018/May 2019 Spread-0.0915-0.0915-0.0915-0.0915-0.00100.00%set 17:42
KT.U18:N19.ESep 2018/Jul 2019 Spread-0.110-0.110-0.110-0.110-0.0010.00%set 17:42
KT.U18:U19.ESep 2018/Sep 2019 Spread-0.1265-0.1265-0.1265-0.1265-0.00100.00%set 17:42
KT.U18:Z19.ESep 2018/Dec 2019 Spread-0.152-0.152-0.152-0.152-0.0020.00%set 17:43
KT.U18:Z18.ESep 2018/Dec 2018 Spread-0.0355-0.0355-0.0355-0.03550.00000.00%set 17:42
KT.Z18:H19.EDec 2018/Mar 2019 Spread-0.0345-0.0345-0.0345-0.0345-0.00050.00%set 17:43
KT.Z18:K19.EDec 2018/May 2019 Spread-0.056-0.056-0.056-0.056-0.0010.00%set 17:42
KT.Z18:U19.EDec 2018/Sep 2019 Spread-0.091-0.091-0.091-0.091-0.0010.00%set 17:42
KT.Z18:N19.EDec 2018/Jul 2019 Spread-0.0745-0.0745-0.0745-0.0745-0.00100.00%set 17:42
KT.Z18:Z19.EDec 2018/Dec 2019 Spread-0.1165-0.1165-0.1165-0.1165-0.00200.00%set 17:43
KT.H19:Z19.EMar 2019/Dec 2019 Spread-0.0820-0.0820-0.0820-0.0820-0.00150.00%set 17:43
KT.H19:N19.EMar 2019/Jul 2019 Spread-0.0400-0.0400-0.0400-0.0400-0.00050.00%set 17:42
KT.H19:K19.EMar 2019/May 2019 Spread-0.0215-0.0215-0.0215-0.0215-0.00050.00%set 17:42
KT.H19:U19.EMar 2019/Sep 2019 Spread-0.0565-0.0565-0.0565-0.0565-0.00050.00%set 17:42
KT.K19:N19.EMay 2019/Jul 2019 Spread-0.0185-0.0185-0.0185-0.01850.00000.00%set 17:42
KT.K19:U19.EMay 2019/Sep 2019 Spread-0.035-0.035-0.035-0.0350.0000.00%set 17:42
KT.K19:Z19.EMay 2019/Dec 2019 Spread-0.0605-0.0605-0.0605-0.0605-0.00100.00%set 17:42
KT.N19:Z19.EJul 2019/Dec 2019 Spread-0.042-0.042-0.042-0.042-0.0010.00%set 17:43
KT.N19:U19.EJul 2019/Sep 2019 Spread-0.0165-0.0165-0.0165-0.01650.00000.00%set 17:42
KT.U19:Z19.ESep 2019/Dec 2019 Spread-0.0255-0.0255-0.0255-0.0255-0.00100.00%set 17:43
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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