S&P 500
2374.15
+25.46 +1.07%
Dow Indu
20763.89
+216.13 +1.04%
Nasdaq
5982.99
+72.47 +1.21%
Crude Oil
49.41
+0.18 +0.37%
Gold
1270.77
-3.29 -0.26%
Euro
1.089210
+0.003335 +0.31%
US Dollar
99.042
0.000 0.00%
Strong
New York Mercantile Exchange (NYMEX)Food and Fiber › COFFEE (KT)
MarketContractOpenHighLowLastChangePctTime
KT.N17.EJul 2017 (E)1.3191.3191.3191.319-0.010-0.03%set 19:27
KT.U17.ESep 2017 (E)1.34251.34251.34251.3425-0.0100-0.03%set 22:32
KT.Z17.EDec 2017 (E)1.37851.37851.37851.3785-0.0100-0.03%set 22:33
KT.H18.EMar 2018 (E)1.4131.4131.4131.413-0.010-0.02%set 22:33
KT.K18.EMay 2018 (E)1.43501.43501.43501.4350-0.0095-0.02%set 22:33
KT.N18.EJul 2018 (E)1.45551.45551.45551.4555-0.0095-0.02%set 22:34
KT.U18.ESep 2018 (E)1.47551.47551.47551.4755-0.0090-0.02%set 22:34
KT.Z18.EDec 2018 (E)1.4991.4991.4991.499-0.010-0.02%set 22:34
KT.H19.EMar 2019 (E)1.52151.52151.52151.5215-0.0105-0.02%set 22:35
KT.N17:N18.EJul 2017/Jul 2018 Spread-0.1365-0.1365-0.1365-0.1365-0.00050.00%set 22:39
KT.N17:U17.EJul 2017/Sep 2017 Spread-0.2350-0.2350-0.2350-0.2350-0.21150.00%set 22:39
KT.N17:Z18.EJul 2017/Dec 2018 Spread-0.18-0.18-0.18-0.180.000.00%set 22:40
KT.N17:U18.EJul 2017/Sep 2018 Spread-0.1565-0.1565-0.1565-0.1565-0.00100.00%set 22:39
KT.N17:Z17.EJul 2017/Dec 2017 Spread-0.0595-0.0595-0.0595-0.05950.00000.00%set 22:40
KT.N17:K18.EJul 2017/May 2018 Spread-0.1160-0.1160-0.1160-0.1160-0.00050.00%set 22:38
KT.N17:H19.EJul 2017/Mar 2019 Spread-0.2025-0.2025-0.2025-0.2025+0.00050.00%set 22:37
KT.N17:H18.EJul 2017/Mar 2018 Spread-0.094-0.094-0.094-0.0940.0000.00%set 22:36
KT.U17:K18.ESep 2017/May 2018 Spread-0.0925-0.0925-0.0925-0.0925-0.00050.00%set 22:42
KT.U17:U18.ESep 2017/Sep 2018 Spread-0.133-0.133-0.133-0.133-0.0010.00%set 22:42
KT.U17:H18.ESep 2017/Mar 2018 Spread-0.0705-0.0705-0.0705-0.07050.00000.00%set 22:41
KT.U17:Z17.ESep 2017/Dec 2017 Spread-0.036-0.036-0.036-0.0360.0000.00%set 22:43
KT.U17:Z18.ESep 2017/Dec 2018 Spread-0.1565-0.1565-0.1565-0.15650.00000.00%set 22:43
KT.U17:N18.ESep 2017/Jul 2018 Spread-0.1130-0.1130-0.1130-0.1130-0.00050.00%set 22:42
KT.U17:H19.ESep 2017/Mar 2019 Spread-0.1790-0.1790-0.1790-0.1790+0.00050.00%set 22:41
KT.Z17:N18.EDec 2017/Jul 2018 Spread-0.0770-0.0770-0.0770-0.0770-0.00050.00%set 22:44
KT.Z17:Z18.EDec 2017/Dec 2018 Spread-0.1205-0.1205-0.1205-0.12050.00000.00%set 22:47
KT.Z17:H19.EDec 2017/Mar 2019 Spread-0.1430-0.1430-0.1430-0.1430+0.00050.00%set 22:44
KT.Z17:H18.EDec 2017/Mar 2018 Spread-0.0345-0.0345-0.0345-0.03450.00000.00%set 22:43
KT.Z17:K18.EDec 2017/May 2018 Spread-0.0565-0.0565-0.0565-0.0565-0.00050.00%set 22:44
KT.Z17:U18.EDec 2017/Sep 2018 Spread-0.097-0.097-0.097-0.097-0.0010.00%set 22:45
KT.H18:H19.EMar 2018/Mar 2019 Spread-0.1085-0.1085-0.1085-0.1085+0.00050.00%set 22:47
KT.H18:K18.EMar 2018/May 2018 Spread-0.0220-0.0220-0.0220-0.0220-0.00050.00%set 22:47
KT.H18:Z18.EMar 2018/Dec 2018 Spread-0.086-0.086-0.086-0.0860.0000.00%set 22:47
KT.H18:N18.EMar 2018/Jul 2018 Spread-0.0425-0.0425-0.0425-0.0425-0.00050.00%set 22:48
KT.H18:U18.EMar 2018/Sep 2018 Spread-0.0625-0.0625-0.0625-0.0625-0.00100.00%set 22:48
KT.K18:N18.EMay 2018/Jul 2018 Spread-0.0205-0.0205-0.0205-0.02050.00000.00%set 22:46
KT.K18:Z18.EMay 2018/Dec 2018 Spread-0.0640-0.0640-0.0640-0.0640+0.00050.00%set 22:45
KT.K18:U18.EMay 2018/Sep 2018 Spread-0.0405-0.0405-0.0405-0.0405-0.00050.00%set 22:45
KT.K18:H19.EMay 2018/Mar 2019 Spread-0.0865-0.0865-0.0865-0.0865+0.00100.00%set 22:47
KT.N18:H19.EJul 2018/Mar 2019 Spread-0.066-0.066-0.066-0.066+0.0010.00%set 22:44
KT.N18:U18.EJul 2018/Sep 2018 Spread-0.0200-0.0200-0.0200-0.0200-0.00050.00%set 22:43
KT.N18:Z18.EJul 2018/Dec 2018 Spread-0.0435-0.0435-0.0435-0.0435+0.00050.00%set 22:42
KT.U18:H19.ESep 2018/Mar 2019 Spread-0.0460-0.0460-0.0460-0.0460+0.00150.00%set 22:41
KT.U18:Z18.ESep 2018/Dec 2018 Spread-0.0235-0.0235-0.0235-0.0235+0.00100.00%set 22:40
KT.Z18:H19.EDec 2018/Mar 2019 Spread-0.0225-0.0225-0.0225-0.0225+0.00050.00%set 22:39
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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