S&P 500
2438.30
+3.80 +0.16%
Dow Indu
21394.76
-2.53 -0.01%
Nasdaq
6265.71
+29.02 +0.46%
Crude Oil
43.01
+0.38 +0.88%
Gold
1256.900
+5.300 +0.42%
Euro
1.1193
-0.0001 -0.01%
US Dollar
97.292
-0.245 -0.25%
Strong
New York Mercantile Exchange (NYMEX)Food and Fiber › COFFEE (KT)
MarketContractOpenHighLowLastChangePctTime
KT.N17.EJul 2017 (E)1.36401.36501.36401.1935-0.0260-2.18%set 13:32
KT.U17.ESep 2017 (E)1.2301.2301.2301.230+0.065+5.28%set 13:35
KT.Z17.EDec 2017 (E)1.26551.26551.26551.2655+0.0650+5.14%set 13:35
KT.H18.EMar 2018 (E)1.30051.30051.30051.3005+0.0650+5.00%set 13:35
KT.K18.EMay 2018 (E)1.32401.32401.32401.3240+0.0645+4.87%set 13:35
KT.N18.EJul 2018 (E)1.34651.34651.34651.3465+0.0640+4.75%set 13:35
KT.U18.ESep 2018 (E)1.3681.3681.3681.368+0.063+4.61%set 13:35
KT.Z18.EDec 2018 (E)1.39601.39601.39601.3960+0.0635+4.55%set 13:35
KT.H19.EMar 2019 (E)1.4241.4241.4241.424+0.063+4.42%set 13:35
KT.K19.EMay 2019 (E)1.44051.44051.44051.4405+0.0630+4.37%set 13:35
KT.N17:N18.EJul 2017/Jul 2018 Spread-0.1415-0.1415-0.1415-0.1415-0.00300.00%set 17:42
KT.N17:U17.EJul 2017/Sep 2017 Spread-0.0265-0.0265-0.0265-0.0265-0.00250.00%set 17:41
KT.N17:U18.EJul 2017/Sep 2018 Spread-0.1625-0.1625-0.1625-0.1625-0.00250.00%set 17:41
KT.N17:Z17.EJul 2017/Dec 2017 Spread-0.0615-0.0615-0.0615-0.0615-0.00300.00%set 17:42
KT.N17:Z18.EJul 2017/Dec 2018 Spread-0.191-0.191-0.191-0.191-0.0040.00%set 17:41
KT.N17:K18.EJul 2017/May 2018 Spread-0.1195-0.1195-0.1195-0.1195-0.00300.00%set 17:41
KT.N17:H19.EJul 2017/Mar 2019 Spread-0.220-0.220-0.220-0.220-0.0070.00%set 17:42
KT.N17:H18.EJul 2017/Mar 2018 Spread-0.096-0.096-0.096-0.096-0.0030.00%set 17:41
KT.U17:K18.ESep 2017/May 2018 Spread-0.0940-0.0940-0.0940-0.0940+0.00050.00%set 17:37
KT.U17:U18.ESep 2017/Sep 2018 Spread-0.138-0.138-0.138-0.138+0.0020.00%set 17:38
KT.U17:H18.ESep 2017/Mar 2018 Spread-0.0705-0.0705-0.0705-0.07050.00000.00%set 17:37
KT.U17:Z17.ESep 2017/Dec 2017 Spread-0.0355-0.0355-0.0355-0.03550.00000.00%set 17:38
KT.U17:Z18.ESep 2017/Dec 2018 Spread-0.1660-0.1660-0.1660-0.1660+0.00150.00%set 17:38
KT.U17:N18.ESep 2017/Jul 2018 Spread-0.1165-0.1165-0.1165-0.1165+0.00100.00%set 17:38
KT.U17:H19.ESep 2017/Mar 2019 Spread-0.194-0.194-0.194-0.194+0.0020.00%set 17:38
KT.Z17:N18.EDec 2017/Jul 2018 Spread-0.081-0.081-0.081-0.081+0.0010.00%set 17:38
KT.Z17:Z18.EDec 2017/Dec 2018 Spread-0.1305-0.1305-0.1305-0.1305+0.00150.00%set 17:38
KT.Z17:H19.EDec 2017/Mar 2019 Spread-0.1585-0.1585-0.1585-0.1585+0.00200.00%set 17:38
KT.Z17:H18.EDec 2017/Mar 2018 Spread-0.035-0.035-0.035-0.0350.0000.00%set 17:37
KT.Z17:K18.EDec 2017/May 2018 Spread-0.0585-0.0585-0.0585-0.0585+0.00050.00%set 17:37
KT.Z17:U18.EDec 2017/Sep 2018 Spread-0.1025-0.1025-0.1025-0.1025+0.00200.00%set 17:38
KT.H18:H19.EMar 2018/Mar 2019 Spread-0.1235-0.1235-0.1235-0.1235+0.00200.00%set 17:38
KT.H18:K18.EMar 2018/May 2018 Spread-0.0235-0.0235-0.0235-0.0235+0.00050.00%set 17:37
KT.H18:Z18.EMar 2018/Dec 2018 Spread-0.0955-0.0955-0.0955-0.0955+0.00150.00%set 17:38
KT.H18:N18.EMar 2018/Jul 2018 Spread-0.046-0.046-0.046-0.046+0.0010.00%set 17:38
KT.H18:U18.EMar 2018/Sep 2018 Spread-0.0675-0.0675-0.0675-0.0675+0.00200.00%set 17:38
KT.K18:N18.EMay 2018/Jul 2018 Spread-0.0225-0.0225-0.0225-0.0225+0.00050.00%set 17:38
KT.K18:Z18.EMay 2018/Dec 2018 Spread-0.072-0.072-0.072-0.072+0.0010.00%set 17:38
KT.K18:U18.EMay 2018/Sep 2018 Spread-0.0440-0.0440-0.0440-0.0440+0.00150.00%set 17:38
KT.K18:H19.EMay 2018/Mar 2019 Spread-0.1000-0.1000-0.1000-0.1000+0.00150.00%set 17:38
KT.N18:H19.EJul 2018/Mar 2019 Spread-0.0775-0.0775-0.0775-0.0775+0.00100.00%set 17:38
KT.N18:U18.EJul 2018/Sep 2018 Spread-0.0215-0.0215-0.0215-0.0215+0.00100.00%set 17:38
KT.N18:Z18.EJul 2018/Dec 2018 Spread-0.0495-0.0495-0.0495-0.0495+0.00050.00%set 17:38
KT.U18:H19.ESep 2018/Mar 2019 Spread-0.056-0.056-0.056-0.0560.0000.00%set 17:38
KT.U18:Z18.ESep 2018/Dec 2018 Spread-0.0280-0.0280-0.0280-0.0280-0.00050.00%set 17:38
KT.Z18:H19.EDec 2018/Mar 2019 Spread-0.0280-0.0280-0.0280-0.0280+0.00050.00%set 17:38
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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