KTZ18CME Coffee {Dec 18}08/17/2018
LAST:

 1.047
CHANGE:
 0.01
OPEN:
1.054
HIGH:
1.054
ASK:
0.000
VOLUME:
0
CHANGE(%):
0.62
PREV:
1.054
LOW:
1.047
BID:
0.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/17/181.0541.0541.0471.04700
08/16/181.0601.0601.0541.05400
08/15/181.0851.0851.0601.06000
08/14/181.0931.0931.0851.08500
08/13/181.1011.1011.0931.09300
08/10/181.1081.1081.1011.10100
08/09/181.1101.1101.1081.10800
08/08/181.1221.1221.1101.11000
08/07/181.1201.1221.1201.12200
08/06/181.1111.1201.1111.12000
FUNDAMENTALS
Sector:
Industry:
52wk range:1.05 - 1.55
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
Purchase Intraday Historical Data
for this symbol from Jan 01, 2009
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,816100.13
DJI25,6691110.43
SP5002,85090.33
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,180110.91
BDI1,200494.26
HSI30,063-2530.83