Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Cryptocurrencies
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals
Resources
Free Report
| IntercontinentalExchange (ICE) › Food and Fiber › COFFEE (@KC) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| @KC.H19 | Mar 2019 | 96.50 | 96.95 | 96.45 | 96.95 | +0.85 | +0.88% | 13:01 |
| @KC.K19 | May 2019 | 99.60 | 100.35 | 99.40 | 100.00 | +0.55 | +0.55% | 13:29 |
| @KC.N19 | Jul 2019 | 102.40 | 102.95 | 102.10 | 102.60 | +0.45 | +0.44% | 13:29 |
| @KC.U19 | Sep 2019 | 105.00 | 105.65 | 104.85 | 105.35 | +0.45 | +0.43% | 13:29 |
| @KC.Z19 | Dec 2019 | 108.70 | 109.50 | 108.70 | 109.15 | +0.45 | +0.41% | 13:29 |
| @KC.H20 | Mar 2020 | 112.55 | 113.10 | 112.45 | 112.80 | +0.35 | +0.31% | 13:29 |
| @KC.K20 | May 2020 | 115.15 | 115.55 | 114.75 | 115.20 | +0.35 | +0.30% | 13:24 |
| @KC.N20 | Jul 2020 | 117.40 | 117.55 | 116.95 | 117.40 | +0.30 | +0.26% | 13:24 |
| @KC.U20 | Sep 2020 | 119.55 | 119.65 | 119.05 | 119.50 | +0.25 | +0.21% | 13:24 |
| @KC.Z20 | Dec 2020 | 122.65 | 122.75 | 122.10 | 122.60 | +0.20 | +0.16% | 13:24 |
| @KC.H21 | Mar 2021 | 125.75 | 125.85 | 125.15 | 125.60 | +0.05 | +0.04% | 13:22 |
| @KC.K21 | May 2021 | 127.85 | 127.85 | 127.20 | 127.20 | -0.50 | -0.39% | 12:01 |
| @KC.N21 | Jul 2021 | 129.8 | 129.8 | 129.2 | 129.2 | -0.5 | -0.39% | 12:01 |
| @KC.U21 | Sep 2021 | 131.75 | 131.75 | 131.20 | 131.20 | -0.50 | -0.38% | 12:01 |
| @KC.Z21 | Dec 2021 | 133.95 | 133.95 | 133.95 | 133.40 | -0.55 | -0.41% | 13:01 |
| @KC.N20-@KC.Z21 | COFFEE JUL 20/DEC 21 | -16.85 | -16.85 | -16.85 | -16.85 | 0.00 | 0.00% | 00:00 |
| @KC.Z20-@KC.H21 | COFFEE DEC 20/MAR 21 | -3.10 | -3.05 | -3.15 | -3.10 | +0.05 | 0.00% | 13:22 |
| @KC.N21-@KC.U21 | COFFEE JUL 21/SEP 21 | -1.95 | -1.95 | -2.00 | -2.00 | 0.00 | 0.00% | 12:01 |
| @KC.Z19-@KC.K20 | COFFEE DEC 19/MAY 20 | -6.10 | -6.00 | -6.10 | -6.00 | +0.15 | 0.00% | 13:28 |
| @KC.N21-@KC.Z21 | COFFEE JUL 21/DEC 21 | -4.25 | -4.25 | -4.25 | -4.25 | 0.00 | 0.00% | 00:00 |
| @KC.Z19-@KC.Z20 | COFFEE DEC 19/DEC 20 | -13.45 | -13.45 | -13.45 | -13.45 | +0.25 | 0.00% | 07:45 |
| @KC.U19-@KC.H20 | COFFEE SEP 19/MAR 20 | -7.55 | -7.50 | -7.55 | -7.55 | 0.00 | 0.00% | 13:25 |
| @KC.N20-@KC.U21 | COFFEE JUL 20/SEP 21 | -14.6 | -14.6 | -14.6 | -14.6 | 0.0 | 0.00% | 00:00 |
| @KC.N20-@KC.U20 | COFFEE JUL 20/SEP 20 | -2.10 | -2.05 | -2.15 | -2.10 | +0.05 | 0.00% | 13:24 |
| @KC.Z20-@KC.U21 | COFFEE DEC 20/SEP 21 | -9.0 | -9.0 | -9.0 | -9.0 | +0.3 | 0.00% | 11:38 |
| @KC.N20-@KC.K21 | COFFEE JUL 20/MAY 21 | -10.6 | -10.6 | -10.6 | -10.6 | 0.0 | 0.00% | 00:00 |
| @KC.U19-@KC.Z21 | COFFEE SEP 19/DEC 21 | -29.05 | -29.05 | -29.05 | -29.05 | 0.00 | 0.00% | 00:00 |
| @KC.U19-@KC.U21 | COFFEE SEP 19/SEP 21 | -26.8 | -26.8 | -26.8 | -26.8 | 0.0 | 0.00% | 00:00 |
| @KC.N19-@KC.Z21 | COFFEE JUL 19/DEC 21 | -31.8 | -31.8 | -31.8 | -31.8 | 0.0 | 0.00% | 00:00 |
| @KC.N19-@KC.Z19 | COFFEE JUL 19/DEC 19 | -6.55 | -6.50 | -6.55 | -6.55 | 0.00 | 0.00% | 13:25 |
| @KC.N19-@KC.U21 | COFFEE JUL 19/SEP 21 | -29.55 | -29.55 | -29.55 | -29.55 | 0.00 | 0.00% | 00:00 |
| @KC.N19-@KC.U20 | COFFEE JUL 19/SEP 20 | -17.1 | -17.1 | -17.1 | -17.1 | 0.0 | 0.00% | 00:00 |
| @KC.Z19-@KC.U20 | COFFEE DEC 19/SEP 20 | -10.55 | -10.55 | -10.55 | -10.55 | 0.00 | 0.00% | 11:52 |
| @KC.U19-@KC.H21 | COFFEE SEP 19/MAR 21 | -20.65 | -20.65 | -20.65 | -20.65 | 0.00 | 0.00% | 00:00 |
| @KC.U19-@KC.K20 | COFFEE SEP 19/MAY 20 | -9.95 | -9.85 | -9.95 | -9.85 | +0.10 | 0.00% | 11:35 |
| @KC.Z19-@KC.H21 | COFFEE DEC 19/MAR 21 | -16.85 | -16.85 | -16.85 | -16.70 | +0.15 | 0.00% | 11:32 |
| @KC.Z19-@KC.H20 | COFFEE DEC 19/MAR 20 | -3.75 | -3.70 | -3.75 | -3.70 | +0.05 | 0.00% | 13:28 |
| @KC.Z19-@KC.U21 | COFFEE DEC 19/SEP 21 | -23 | -23 | -23 | -23 | 0 | 0.00% | 00:00 |
| @KC.U21-@KC.Z21 | COFFEE SEP 21/DEC 21 | -2.25 | -2.25 | -2.25 | -2.25 | 0.00 | 0.00% | 13:01 |
| @KC.Z19-@KC.K21 | COFFEE DEC 19/MAY 21 | -19 | -19 | -19 | -19 | 0 | 0.00% | 00:00 |
| @KC.U20-@KC.Z21 | COFFEE SEP 20/DEC 21 | -14.7 | -14.7 | -14.7 | -14.7 | 0.0 | 0.00% | 00:00 |
| @KC.U20-@KC.Z20 | COFFEE SEP 20/DEC 20 | -3.10 | -3.05 | -3.15 | -3.10 | +0.05 | 0.00% | 13:24 |
| @KC.U20-@KC.U21 | COFFEE SEP 20/SEP 21 | -12.45 | -12.45 | -12.45 | -12.45 | 0.00 | 0.00% | 00:00 |
| @KC.U20-@KC.N21 | COFFEE SEP 20/JUL 21 | -10.45 | -10.45 | -10.45 | -10.45 | 0.00 | 0.00% | 00:00 |
| @KC.U20-@KC.K21 | COFFEE SEP 20/MAY 21 | -8.45 | -8.45 | -8.45 | -8.45 | 0.00 | 0.00% | 00:00 |
| @KC.Z19-@KC.N20 | COFFEE DEC 19/JUL 20 | -8.4 | -8.4 | -8.4 | -8.4 | 0.0 | 0.00% | 04:28 |
| @KC.Z19-@KC.N21 | COFFEE DEC 19/JUL 21 | -21 | -21 | -21 | -21 | 0 | 0.00% | 00:00 |
| @KC.U19-@KC.Z19 | COFFEE SEP 19/DEC 19 | -3.80 | -3.80 | -3.85 | -3.80 | 0.00 | 0.00% | 13:29 |
| @KC.U19-@KC.U20 | COFFEE SEP 19/SEP 20 | -14.35 | -14.35 | -14.35 | -14.20 | +0.15 | 0.00% | 11:16 |
| @KC.U19-@KC.N21 | COFFEE SEP 19/JUL 21 | -24.8 | -24.8 | -24.8 | -24.8 | 0.0 | 0.00% | 00:00 |
| @KC.U19-@KC.K21 | COFFEE SEP 19/MAY 21 | -22.8 | -22.8 | -22.8 | -22.8 | 0.0 | 0.00% | 00:00 |
| @KC.N19-@KC.U19 | COFFEE JUL 19/SEP 19 | -2.75 | -2.70 | -2.75 | -2.70 | +0.05 | 0.00% | 13:29 |
| @KC.H19-@KC.H21 | COFFEE MAR 19/MAR 21 | -29.45 | -29.45 | -29.45 | -29.85 | -0.40 | 0.00% | 11:27 |
| @KC.H20-@KC.N21 | COFFEE MAR 20/JUL 21 | -17.25 | -17.25 | -17.25 | -17.25 | 0.00 | 0.00% | 00:00 |
| @KC.H20-@KC.U20 | COFFEE MAR 20/SEP 20 | -6.80 | -6.80 | -6.80 | -6.75 | +0.05 | 0.00% | 11:34 |
| @KC.H20-@KC.U21 | COFFEE MAR 20/SEP 21 | -19.25 | -19.25 | -19.25 | -19.25 | 0.00 | 0.00% | 00:00 |
| @KC.H20-@KC.Z21 | COFFEE MAR 20/DEC 21 | -21.5 | -21.5 | -21.5 | -21.5 | 0.0 | 0.00% | 00:00 |
| @KC.H21-@KC.K21 | COFFEE MAR 21/MAY 21 | -2.00 | -2.00 | -2.15 | -2.15 | 0.00 | 0.00% | 12:24 |
| @KC.H21-@KC.N21 | COFFEE MAR 21/JUL 21 | -4.15 | -4.15 | -4.15 | -4.15 | 0.00 | 0.00% | 00:00 |
| @KC.H21-@KC.U21 | COFFEE MAR 21/SEP 21 | -6.15 | -6.15 | -6.15 | -5.75 | +0.40 | 0.00% | 11:40 |
| @KC.H21-@KC.Z21 | COFFEE MAR 21/DEC 21 | -8.4 | -8.4 | -8.4 | -7.9 | +0.5 | 0.00% | 11:40 |
| @KC.H20-@KC.K20 | COFFEE MAR 20/MAY 20 | -2.4 | -2.3 | -2.4 | -2.3 | +0.1 | 0.00% | 13:24 |
| @KC.H20-@KC.N20 | COFFEE MAR 20/JUL 20 | -4.50 | -4.50 | -4.50 | -4.50 | +0.15 | 0.00% | 12:01 |
| @KC.H20-@KC.K21 | COFFEE MAR 20/MAY 21 | -15.25 | -15.25 | -15.25 | -15.25 | 0.00 | 0.00% | 00:00 |
| @KC.H19-@KC.K19 | COFFEE MAR 19/MAY 19 | -3.45 | -3.05 | -3.50 | -3.05 | +0.30 | 0.00% | 13:01 |
| @KC.H19-@KC.K21 | COFFEE MAR 19/MAY 21 | -31.6 | -31.6 | -31.6 | -31.6 | 0.0 | 0.00% | 00:00 |
| @KC.H19-@KC.N19 | COFFEE MAR 19/JUL 19 | -6.05 | -6.05 | -6.05 | -6.15 | -0.10 | 0.00% | 08:33 |
| @KC.H19-@KC.N21 | COFFEE MAR 19/JUL 21 | -33.6 | -33.6 | -33.6 | -33.6 | 0.0 | 0.00% | 00:00 |
| @KC.H19-@KC.U19 | COFFEE MAR 19/SEP 19 | -8.80 | -8.80 | -8.80 | -8.85 | -0.05 | 0.00% | 08:33 |
| @KC.H19-@KC.U20 | COFFEE MAR 19/SEP 20 | -23.70 | -23.70 | -23.70 | -23.95 | -0.25 | 0.00% | 11:20 |
| @KC.H19-@KC.U21 | COFFEE MAR 19/SEP 21 | -35.6 | -35.6 | -35.6 | -35.6 | 0.0 | 0.00% | 00:00 |
| @KC.H19-@KC.Z19 | COFFEE MAR 19/DEC 19 | -12.6 | -12.6 | -12.6 | -13.1 | -0.5 | 0.00% | 13:25 |
| @KC.H19-@KC.Z20 | COFFEE MAR 19/DEC 20 | -26.30 | -26.30 | -26.30 | -26.95 | -0.65 | 0.00% | 11:25 |
| @KC.K19-@KC.H20 | COFFEE MAY 19/MAR 20 | -12.90 | -12.90 | -12.95 | -12.90 | +0.10 | 0.00% | 13:29 |
| @KC.K19-@KC.K20 | COFFEE MAY 19/MAY 20 | -15.40 | -15.40 | -15.40 | -15.45 | -0.05 | 0.00% | 11:19 |
| @KC.K19-@KC.N19 | COFFEE MAY 19/JUL 19 | -2.70 | -2.65 | -2.70 | -2.70 | 0.00 | 0.00% | 13:29 |
| @KC.K20-@KC.U21 | COFFEE MAY 20/SEP 21 | -16.85 | -16.85 | -16.85 | -16.85 | 0.00 | 0.00% | 00:00 |
| @KC.K20-@KC.Z20 | COFFEE MAY 20/DEC 20 | -7.50 | -7.40 | -7.55 | -7.50 | +0.05 | 0.00% | 13:23 |
| @KC.K20-@KC.Z21 | COFFEE MAY 20/DEC 21 | -19.1 | -19.1 | -19.1 | -19.1 | 0.0 | 0.00% | 00:00 |
| @KC.K21-@KC.N21 | COFFEE MAY 21/JUL 21 | -1.95 | -1.95 | -2.00 | -2.00 | 0.00 | 0.00% | 12:01 |
| @KC.K21-@KC.Z21 | COFFEE MAY 21/DEC 21 | -6.25 | -6.25 | -6.25 | -6.25 | 0.00 | 0.00% | 00:00 |
| @KC.N19-@KC.H20 | COFFEE JUL 19/MAR 20 | -10.30 | -10.20 | -10.30 | -10.25 | +0.05 | 0.00% | 13:29 |
| @KC.N19-@KC.H21 | COFFEE JUL 19/MAR 21 | -23.4 | -23.4 | -23.4 | -23.4 | 0.0 | 0.00% | 00:00 |
| @KC.N19-@KC.K20 | COFFEE JUL 19/MAY 20 | -12.7 | -12.7 | -12.7 | -12.8 | -0.1 | 0.00% | 07:35 |
| @KC.N19-@KC.K21 | COFFEE JUL 19/MAY 21 | -25.55 | -25.55 | -25.55 | -25.55 | 0.00 | 0.00% | 00:00 |
| @KC.K20-@KC.U20 | COFFEE MAY 20/SEP 20 | -4.25 | -4.25 | -4.35 | -4.35 | +0.05 | 0.00% | 12:23 |
| @KC.K20-@KC.N21 | COFFEE MAY 20/JUL 21 | -14.7 | -14.7 | -14.7 | -14.7 | 0.0 | 0.00% | 00:00 |
| @KC.K19-@KC.N21 | COFFEE MAY 19/JUL 21 | -30.25 | -30.25 | -30.25 | -30.25 | 0.00 | 0.00% | 00:00 |
| @KC.K19-@KC.U19 | COFFEE MAY 19/SEP 19 | -5.40 | -5.35 | -5.45 | -5.35 | +0.10 | 0.00% | 13:28 |
| @KC.K19-@KC.U21 | COFFEE MAY 19/SEP 21 | -32.25 | -32.25 | -32.25 | -32.25 | 0.00 | 0.00% | 00:00 |
| @KC.K19-@KC.Z19 | COFFEE MAY 19/DEC 19 | -9.25 | -9.15 | -9.25 | -9.20 | +0.05 | 0.00% | 13:29 |
| @KC.K19-@KC.Z20 | COFFEE MAY 19/DEC 20 | -22.70 | -22.65 | -22.70 | -22.65 | +0.30 | 0.00% | 11:35 |
| @KC.K19-@KC.Z21 | COFFEE MAY 19/DEC 21 | -34.5 | -34.5 | -34.5 | -34.5 | 0.0 | 0.00% | 00:00 |
| @KC.K20-@KC.H21 | COFFEE MAY 20/MAR 21 | -10.7 | -10.7 | -10.7 | -10.7 | 0.0 | 0.00% | 00:00 |
| @KC.K20-@KC.K21 | COFFEE MAY 20/MAY 21 | -12.85 | -12.85 | -12.85 | -12.85 | 0.00 | 0.00% | 00:00 |
| @KC.K20-@KC.N20 | COFFEE MAY 20/JUL 20 | -2.25 | -2.15 | -2.25 | -2.20 | +0.05 | 0.00% | 13:24 |
| @KC.N19-@KC.N21 | COFFEE JUL 19/JUL 21 | -27.55 | -27.55 | -27.55 | -27.55 | 0.00 | 0.00% | 00:00 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
