S&P 500
2775.60
+29.87 +1.08%
Dow Indu
25883.25
+443.86 +1.71%
Nasdaq
7472.41
+45.45 +0.61%
Crude Oil
56.06
+0.47 +0.84%
Gold
1326.56
+1.96 +0.15%
Euro
1.131200
-0.000455 -0.04%
US Dollar
96.794
-0.130 -0.13%
Strong
IntercontinentalExchange (ICE)Food and Fiber › COFFEE (@KC)
MarketContractOpenHighLowLastChangePctTime
@KC.H19Mar 201997.8098.8597.4597.60-0.25-0.26%13:29
@KC.K19May 2019101.30102.45101.05101.10-0.35-0.34%13:29
@KC.N19Jul 2019104.05105.05103.75103.80-0.25-0.24%13:29
@KC.U19Sep 2019107.00107.75106.45106.45-0.30-0.28%13:29
@KC.Z19Dec 2019111.10111.50110.20110.25-0.25-0.23%13:26
@KC.H20Mar 2020114.45115.25114.00114.00-0.30-0.26%13:29
@KC.K20May 2020116.90117.65116.40116.45-0.25-0.21%13:26
@KC.N20Jul 2020119.15119.70118.85119.25+0.25+0.21%12:24
@KC.U20Sep 2020121.70121.80121.25121.25+0.05+0.04%11:22
@KC.Z20Dec 2020124.75124.75124.40124.40+0.05+0.04%09:55
@KC.H21Mar 2021127.80127.80127.50127.50-0.05-0.04%09:55
@KC.K21May 2021129.75129.75129.45129.45-0.15-0.12%09:55
@KC.N21Jul 2021131.6131.6131.3131.3-0.3-0.23%09:55
@KC.U21Sep 2021133.45133.45133.15133.15-0.40-0.30%09:55
@KC.Z21Dec 2021135.85135.85135.85136.60+0.75+0.55%13:29
@KC.Z20-@KC.U21COFFEE DEC 20/SEP 21-8.75-8.75-8.75-8.75+0.450.00%09:23
@KC.U19-@KC.H20COFFEE SEP 19/MAR 20-7.55-7.55-7.55-7.550.000.00%13:29
@KC.Z20-@KC.N21COFFEE DEC 20/JUL 21-6.90-6.90-6.90-6.90+0.350.00%09:03
@KC.U19-@KC.H21COFFEE SEP 19/MAR 21-21.1-21.1-21.1-21.10.00.00%00:00
@KC.U19-@KC.K20COFFEE SEP 19/MAY 20-9.95-9.95-9.95-9.950.000.00%11:57
@KC.U19-@KC.K21COFFEE SEP 19/MAY 21-22.85-22.85-22.85-22.850.000.00%00:00
@KC.U19-@KC.N21COFFEE SEP 19/JUL 21-24.85-24.85-24.85-24.850.000.00%00:00
@KC.Z19-@KC.N20COFFEE DEC 19/JUL 20-8.45-8.45-8.45-8.45+0.050.00%12:02
@KC.N21-@KC.Z21COFFEE JUL 21/DEC 21-4.25-4.25-4.25-4.250.000.00%00:00
@KC.Z20-@KC.Z21COFFEE DEC 20/DEC 21-11.0-11.0-11.0-11.0+0.50.00%09:07
@KC.N21-@KC.U21COFFEE JUL 21/SEP 21-1.85-1.80-1.95-1.950.000.00%12:12
@KC.Z20-@KC.H21COFFEE DEC 20/MAR 21-3.10-3.05-3.15-3.15+0.050.00%12:10
@KC.N20-@KC.Z21COFFEE JUL 20/DEC 21-16.85-16.85-16.85-16.850.000.00%00:00
@KC.N20-@KC.U21COFFEE JUL 20/SEP 21-14.55-14.55-14.55-14.550.000.00%00:00
@KC.N20-@KC.U20COFFEE JUL 20/SEP 20-2.15-2.10-2.15-2.15+0.050.00%11:22
@KC.N20-@KC.K21COFFEE JUL 20/MAY 21-10.6-10.6-10.6-10.60.00.00%00:00
@KC.U20-@KC.N21COFFEE SEP 20/JUL 21-10.4-10.4-10.4-10.40.00.00%00:00
@KC.U19-@KC.U20COFFEE SEP 19/SEP 20-14.30-14.30-14.30-14.30+0.150.00%08:29
@KC.U19-@KC.U21COFFEE SEP 19/SEP 21-26.8-26.8-26.8-26.80.00.00%00:00
@KC.Z19-@KC.K21COFFEE DEC 19/MAY 21-19.1-19.1-19.1-19.10.00.00%00:00
@KC.Z19-@KC.K20COFFEE DEC 19/MAY 20-6.2-6.2-6.2-6.20.00.00%13:26
@KC.Z19-@KC.N21COFFEE DEC 19/JUL 21-21.1-21.1-21.1-21.10.00.00%00:00
@KC.Z19-@KC.H21COFFEE DEC 19/MAR 21-16.75-16.75-16.75-16.75+0.300.00%09:22
@KC.Z19-@KC.H20COFFEE DEC 19/MAR 20-3.75-3.75-3.80-3.800.000.00%13:27
@KC.Z19-@KC.U20COFFEE DEC 19/SEP 20-10.7-10.7-10.7-10.8-0.10.00%13:29
@KC.Z19-@KC.U21COFFEE DEC 19/SEP 21-23.05-23.05-23.05-23.050.000.00%00:00
@KC.U21-@KC.Z21COFFEE SEP 21/DEC 21-2.25-2.25-2.25-2.25+0.050.00%09:06
@KC.U20-@KC.Z21COFFEE SEP 20/DEC 21-14.65-14.65-14.65-14.650.000.00%00:00
@KC.U20-@KC.Z20COFFEE SEP 20/DEC 20-3.15-3.10-3.15-3.150.000.00%09:55
@KC.Z19-@KC.Z20COFFEE DEC 19/DEC 20-13.65-13.65-13.65-13.65+0.200.00%09:05
@KC.U20-@KC.K21COFFEE SEP 20/MAY 21-8.55-8.55-8.55-8.550.000.00%00:00
@KC.Z20-@KC.K21COFFEE DEC 20/MAY 21-5.05-5.05-5.05-5.05+0.200.00%09:03
@KC.U19-@KC.Z21COFFEE SEP 19/DEC 21-29.1-29.1-29.1-29.10.00.00%00:00
@KC.U19-@KC.Z19COFFEE SEP 19/DEC 19-3.80-3.75-3.80-3.750.000.00%13:29
@KC.U20-@KC.U21COFFEE SEP 20/SEP 21-12.5-12.5-12.5-12.50.00.00%00:00
@KC.N19-@KC.Z21COFFEE JUL 19/DEC 21-31.95-31.95-31.95-31.950.000.00%00:00
@KC.H19-@KC.H20COFFEE MAR 19/MAR 20-16.45-16.45-16.45-16.55-0.100.00%10:11
@KC.H20-@KC.U21COFFEE MAR 20/SEP 21-19.25-19.25-19.25-19.250.000.00%00:00
@KC.H20-@KC.Z21COFFEE MAR 20/DEC 21-21.55-21.55-21.55-21.550.000.00%00:00
@KC.H21-@KC.K21COFFEE MAR 21/MAY 21-1.95-1.95-2.00-1.95+0.100.00%09:55
@KC.H21-@KC.N21COFFEE MAR 21/JUL 21-4.05-4.05-4.05-4.050.000.00%00:00
@KC.H21-@KC.U21COFFEE MAR 21/SEP 21-6-6-6-600.00%00:00
@KC.K19-@KC.H20COFFEE MAY 19/MAR 20-12.90-12.80-12.90-12.90-0.050.00%13:29
@KC.K19-@KC.H21COFFEE MAY 19/MAR 21-26.1-26.1-26.1-26.4-0.30.00%10:49
@KC.K19-@KC.K20COFFEE MAY 19/MAY 20-15.20-15.20-15.35-15.30-0.050.00%13:26
@KC.K19-@KC.K21COFFEE MAY 19/MAY 21-28.15-28.15-28.15-28.40-0.250.00%13:29
@KC.H20-@KC.N21COFFEE MAR 20/JUL 21-17.3-17.3-17.3-17.30.00.00%00:00
@KC.H20-@KC.N20COFFEE MAR 20/JUL 20-4.7-4.7-4.7-4.70.00.00%04:56
@KC.H19-@KC.K19COFFEE MAR 19/MAY 19-3.60-3.45-3.75-3.50+0.100.00%13:29
@KC.H19-@KC.K21COFFEE MAR 19/MAY 21-31.75-31.75-31.75-31.750.000.00%00:00
@KC.H19-@KC.N19COFFEE MAR 19/JUL 19-6.25-6.10-6.45-6.200.000.00%13:24
@KC.H19-@KC.N21COFFEE MAR 19/JUL 21-33.75-33.75-33.75-33.750.000.00%00:00
@KC.H19-@KC.U19COFFEE MAR 19/SEP 19-8.95-8.75-9.10-8.85+0.050.00%13:29
@KC.H19-@KC.U21COFFEE MAR 19/SEP 21-35.7-35.7-35.7-35.70.00.00%00:00
@KC.H19-@KC.Z19COFFEE MAR 19/DEC 19-12.75-12.50-12.85-12.50+0.150.00%13:00
@KC.H20-@KC.K20COFFEE MAR 20/MAY 20-2.40-2.40-2.45-2.45-0.050.00%13:29
@KC.H20-@KC.K21COFFEE MAR 20/MAY 21-15.3-15.3-15.3-15.30.00.00%00:00
@KC.K19-@KC.N19COFFEE MAY 19/JUL 19-2.65-2.60-2.70-2.65-0.050.00%13:28
@KC.K19-@KC.N21COFFEE MAY 19/JUL 21-30.15-30.15-30.15-30.150.000.00%00:00
@KC.K21-@KC.U21COFFEE MAY 21/SEP 21-3.95-3.95-3.95-3.70+0.250.00%12:10
@KC.K21-@KC.Z21COFFEE MAY 21/DEC 21-6.25-6.25-6.25-6.250.000.00%00:00
@KC.N19-@KC.H20COFFEE JUL 19/MAR 20-10.25-10.20-10.25-10.20+0.050.00%13:26
@KC.N19-@KC.H21COFFEE JUL 19/MAR 21-23.5-23.5-23.5-23.50.00.00%00:00
@KC.N19-@KC.K21COFFEE JUL 19/MAY 21-25.55-25.55-25.55-25.550.000.00%00:00
@KC.N19-@KC.N21COFFEE JUL 19/JUL 21-27.55-27.55-27.55-27.550.000.00%00:00
@KC.N19-@KC.U19COFFEE JUL 19/SEP 19-2.70-2.65-2.70-2.65+0.050.00%13:29
@KC.N19-@KC.U20COFFEE JUL 19/SEP 20-17.15-17.15-17.15-17.150.000.00%00:00
@KC.N19-@KC.U21COFFEE JUL 19/SEP 21-29.5-29.5-29.5-29.50.00.00%00:00
@KC.K21-@KC.N21COFFEE MAY 21/JUL 21-1.85-1.85-1.85-1.85+0.150.00%09:55
@KC.K20-@KC.Z21COFFEE MAY 20/DEC 21-19.15-19.15-19.15-19.150.000.00%00:00
@KC.K19-@KC.U19COFFEE MAY 19/SEP 19-5.35-5.25-5.35-5.35-0.050.00%13:29
@KC.K19-@KC.U21COFFEE MAY 19/SEP 21-32.1-32.1-32.1-32.10.00.00%00:00
@KC.K19-@KC.Z19COFFEE MAY 19/DEC 19-9.10-9.00-9.15-9.15-0.100.00%13:29
@KC.K19-@KC.Z21COFFEE MAY 19/DEC 21-34.4-34.4-34.4-34.40.00.00%00:00
@KC.K20-@KC.H21COFFEE MAY 20/MAR 21-10.85-10.85-10.85-10.850.000.00%00:00
@KC.K20-@KC.K21COFFEE MAY 20/MAY 21-12.9-12.9-12.9-12.90.00.00%00:00
@KC.K20-@KC.N20COFFEE MAY 20/JUL 20-2.25-2.20-2.30-2.300.000.00%12:24
@KC.K20-@KC.N21COFFEE MAY 20/JUL 21-14.9-14.9-14.9-14.90.00.00%00:00
@KC.K20-@KC.U21COFFEE MAY 20/SEP 21-16.85-16.85-16.85-16.850.000.00%00:00
@KC.N19-@KC.Z19COFFEE JUL 19/DEC 19-6.45-6.40-6.50-6.40+0.050.00%13:24
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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