S&P 500
2792.67
+17.79 +0.64%
Dow Indu
26031.81
+181.18 +0.70%
Nasdaq
7527.55
+67.84 +0.91%
Crude Oil
57.11
+0.15 +0.27%
Gold
1327.835
0.000 0.00%
Euro
1.13420
+0.00025 +0.02%
US Dollar
96.487
0.000 0.00%
Strong
IntercontinentalExchange (ICE)Food and Fiber › COFFEE (@KC)
MarketContractOpenHighLowLastChangePctTime
@KC.H19Mar 201996.5096.9596.4596.95+0.85+0.88%13:01
@KC.K19May 201999.60100.3599.40100.00+0.55+0.55%13:29
@KC.N19Jul 2019102.40102.95102.10102.60+0.45+0.44%13:29
@KC.U19Sep 2019105.00105.65104.85105.35+0.45+0.43%13:29
@KC.Z19Dec 2019108.70109.50108.70109.15+0.45+0.41%13:29
@KC.H20Mar 2020112.55113.10112.45112.80+0.35+0.31%13:29
@KC.K20May 2020115.15115.55114.75115.20+0.35+0.30%13:24
@KC.N20Jul 2020117.40117.55116.95117.40+0.30+0.26%13:24
@KC.U20Sep 2020119.55119.65119.05119.50+0.25+0.21%13:24
@KC.Z20Dec 2020122.65122.75122.10122.60+0.20+0.16%13:24
@KC.H21Mar 2021125.75125.85125.15125.60+0.05+0.04%13:22
@KC.K21May 2021127.85127.85127.20127.20-0.50-0.39%12:01
@KC.N21Jul 2021129.8129.8129.2129.2-0.5-0.39%12:01
@KC.U21Sep 2021131.75131.75131.20131.20-0.50-0.38%12:01
@KC.Z21Dec 2021133.95133.95133.95133.40-0.55-0.41%13:01
@KC.N20-@KC.Z21COFFEE JUL 20/DEC 21-16.85-16.85-16.85-16.850.000.00%00:00
@KC.Z20-@KC.H21COFFEE DEC 20/MAR 21-3.10-3.05-3.15-3.10+0.050.00%13:22
@KC.N21-@KC.U21COFFEE JUL 21/SEP 21-1.95-1.95-2.00-2.000.000.00%12:01
@KC.Z19-@KC.K20COFFEE DEC 19/MAY 20-6.10-6.00-6.10-6.00+0.150.00%13:28
@KC.N21-@KC.Z21COFFEE JUL 21/DEC 21-4.25-4.25-4.25-4.250.000.00%00:00
@KC.Z19-@KC.Z20COFFEE DEC 19/DEC 20-13.45-13.45-13.45-13.45+0.250.00%07:45
@KC.U19-@KC.H20COFFEE SEP 19/MAR 20-7.55-7.50-7.55-7.550.000.00%13:25
@KC.N20-@KC.U21COFFEE JUL 20/SEP 21-14.6-14.6-14.6-14.60.00.00%00:00
@KC.N20-@KC.U20COFFEE JUL 20/SEP 20-2.10-2.05-2.15-2.10+0.050.00%13:24
@KC.Z20-@KC.U21COFFEE DEC 20/SEP 21-9.0-9.0-9.0-9.0+0.30.00%11:38
@KC.N20-@KC.K21COFFEE JUL 20/MAY 21-10.6-10.6-10.6-10.60.00.00%00:00
@KC.U19-@KC.Z21COFFEE SEP 19/DEC 21-29.05-29.05-29.05-29.050.000.00%00:00
@KC.U19-@KC.U21COFFEE SEP 19/SEP 21-26.8-26.8-26.8-26.80.00.00%00:00
@KC.N19-@KC.Z21COFFEE JUL 19/DEC 21-31.8-31.8-31.8-31.80.00.00%00:00
@KC.N19-@KC.Z19COFFEE JUL 19/DEC 19-6.55-6.50-6.55-6.550.000.00%13:25
@KC.N19-@KC.U21COFFEE JUL 19/SEP 21-29.55-29.55-29.55-29.550.000.00%00:00
@KC.N19-@KC.U20COFFEE JUL 19/SEP 20-17.1-17.1-17.1-17.10.00.00%00:00
@KC.Z19-@KC.U20COFFEE DEC 19/SEP 20-10.55-10.55-10.55-10.550.000.00%11:52
@KC.U19-@KC.H21COFFEE SEP 19/MAR 21-20.65-20.65-20.65-20.650.000.00%00:00
@KC.U19-@KC.K20COFFEE SEP 19/MAY 20-9.95-9.85-9.95-9.85+0.100.00%11:35
@KC.Z19-@KC.H21COFFEE DEC 19/MAR 21-16.85-16.85-16.85-16.70+0.150.00%11:32
@KC.Z19-@KC.H20COFFEE DEC 19/MAR 20-3.75-3.70-3.75-3.70+0.050.00%13:28
@KC.Z19-@KC.U21COFFEE DEC 19/SEP 21-23-23-23-2300.00%00:00
@KC.U21-@KC.Z21COFFEE SEP 21/DEC 21-2.25-2.25-2.25-2.250.000.00%13:01
@KC.Z19-@KC.K21COFFEE DEC 19/MAY 21-19-19-19-1900.00%00:00
@KC.U20-@KC.Z21COFFEE SEP 20/DEC 21-14.7-14.7-14.7-14.70.00.00%00:00
@KC.U20-@KC.Z20COFFEE SEP 20/DEC 20-3.10-3.05-3.15-3.10+0.050.00%13:24
@KC.U20-@KC.U21COFFEE SEP 20/SEP 21-12.45-12.45-12.45-12.450.000.00%00:00
@KC.U20-@KC.N21COFFEE SEP 20/JUL 21-10.45-10.45-10.45-10.450.000.00%00:00
@KC.U20-@KC.K21COFFEE SEP 20/MAY 21-8.45-8.45-8.45-8.450.000.00%00:00
@KC.Z19-@KC.N20COFFEE DEC 19/JUL 20-8.4-8.4-8.4-8.40.00.00%04:28
@KC.Z19-@KC.N21COFFEE DEC 19/JUL 21-21-21-21-2100.00%00:00
@KC.U19-@KC.Z19COFFEE SEP 19/DEC 19-3.80-3.80-3.85-3.800.000.00%13:29
@KC.U19-@KC.U20COFFEE SEP 19/SEP 20-14.35-14.35-14.35-14.20+0.150.00%11:16
@KC.U19-@KC.N21COFFEE SEP 19/JUL 21-24.8-24.8-24.8-24.80.00.00%00:00
@KC.U19-@KC.K21COFFEE SEP 19/MAY 21-22.8-22.8-22.8-22.80.00.00%00:00
@KC.N19-@KC.U19COFFEE JUL 19/SEP 19-2.75-2.70-2.75-2.70+0.050.00%13:29
@KC.H19-@KC.H21COFFEE MAR 19/MAR 21-29.45-29.45-29.45-29.85-0.400.00%11:27
@KC.H20-@KC.N21COFFEE MAR 20/JUL 21-17.25-17.25-17.25-17.250.000.00%00:00
@KC.H20-@KC.U20COFFEE MAR 20/SEP 20-6.80-6.80-6.80-6.75+0.050.00%11:34
@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 21-21.5-21.5-21.5-21.50.00.00%00:00
@KC.H21-@KC.K21COFFEE MAR 21/MAY 21-2.00-2.00-2.15-2.150.000.00%12:24
@KC.H21-@KC.N21COFFEE MAR 21/JUL 21-4.15-4.15-4.15-4.150.000.00%00:00
@KC.H21-@KC.U21COFFEE MAR 21/SEP 21-6.15-6.15-6.15-5.75+0.400.00%11:40
@KC.H21-@KC.Z21COFFEE MAR 21/DEC 21-8.4-8.4-8.4-7.9+0.50.00%11:40
@KC.H20-@KC.K20COFFEE MAR 20/MAY 20-2.4-2.3-2.4-2.3+0.10.00%13:24
@KC.H20-@KC.N20COFFEE MAR 20/JUL 20-4.50-4.50-4.50-4.50+0.150.00%12:01
@KC.H20-@KC.K21COFFEE MAR 20/MAY 21-15.25-15.25-15.25-15.250.000.00%00:00
@KC.H19-@KC.K19COFFEE MAR 19/MAY 19-3.45-3.05-3.50-3.05+0.300.00%13:01
@KC.H19-@KC.K21COFFEE MAR 19/MAY 21-31.6-31.6-31.6-31.60.00.00%00:00
@KC.H19-@KC.N19COFFEE MAR 19/JUL 19-6.05-6.05-6.05-6.15-0.100.00%08:33
@KC.H19-@KC.N21COFFEE MAR 19/JUL 21-33.6-33.6-33.6-33.60.00.00%00:00
@KC.H19-@KC.U19COFFEE MAR 19/SEP 19-8.80-8.80-8.80-8.85-0.050.00%08:33
@KC.H19-@KC.U20COFFEE MAR 19/SEP 20-23.70-23.70-23.70-23.95-0.250.00%11:20
@KC.H19-@KC.U21COFFEE MAR 19/SEP 21-35.6-35.6-35.6-35.60.00.00%00:00
@KC.H19-@KC.Z19COFFEE MAR 19/DEC 19-12.6-12.6-12.6-13.1-0.50.00%13:25
@KC.H19-@KC.Z20COFFEE MAR 19/DEC 20-26.30-26.30-26.30-26.95-0.650.00%11:25
@KC.K19-@KC.H20COFFEE MAY 19/MAR 20-12.90-12.90-12.95-12.90+0.100.00%13:29
@KC.K19-@KC.K20COFFEE MAY 19/MAY 20-15.40-15.40-15.40-15.45-0.050.00%11:19
@KC.K19-@KC.N19COFFEE MAY 19/JUL 19-2.70-2.65-2.70-2.700.000.00%13:29
@KC.K20-@KC.U21COFFEE MAY 20/SEP 21-16.85-16.85-16.85-16.850.000.00%00:00
@KC.K20-@KC.Z20COFFEE MAY 20/DEC 20-7.50-7.40-7.55-7.50+0.050.00%13:23
@KC.K20-@KC.Z21COFFEE MAY 20/DEC 21-19.1-19.1-19.1-19.10.00.00%00:00
@KC.K21-@KC.N21COFFEE MAY 21/JUL 21-1.95-1.95-2.00-2.000.000.00%12:01
@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 20-10.30-10.20-10.30-10.25+0.050.00%13:29
@KC.N19-@KC.H21COFFEE JUL 19/MAR 21-23.4-23.4-23.4-23.40.00.00%00:00
@KC.N19-@KC.K20COFFEE JUL 19/MAY 20-12.7-12.7-12.7-12.8-0.10.00%07:35
@KC.N19-@KC.K21COFFEE JUL 19/MAY 21-25.55-25.55-25.55-25.550.000.00%00:00
@KC.K20-@KC.U20COFFEE MAY 20/SEP 20-4.25-4.25-4.35-4.35+0.050.00%12:23
@KC.K20-@KC.N21COFFEE MAY 20/JUL 21-14.7-14.7-14.7-14.70.00.00%00:00
@KC.K19-@KC.N21COFFEE MAY 19/JUL 21-30.25-30.25-30.25-30.250.000.00%00:00
@KC.K19-@KC.U19COFFEE MAY 19/SEP 19-5.40-5.35-5.45-5.35+0.100.00%13:28
@KC.K19-@KC.U21COFFEE MAY 19/SEP 21-32.25-32.25-32.25-32.250.000.00%00:00
@KC.K19-@KC.Z19COFFEE MAY 19/DEC 19-9.25-9.15-9.25-9.20+0.050.00%13:29
@KC.K19-@KC.Z20COFFEE MAY 19/DEC 20-22.70-22.65-22.70-22.65+0.300.00%11:35
@KC.K19-@KC.Z21COFFEE MAY 19/DEC 21-34.5-34.5-34.5-34.50.00.00%00:00
@KC.K20-@KC.H21COFFEE MAY 20/MAR 21-10.7-10.7-10.7-10.70.00.00%00:00
@KC.K20-@KC.K21COFFEE MAY 20/MAY 21-12.85-12.85-12.85-12.850.000.00%00:00
@KC.K20-@KC.N20COFFEE MAY 20/JUL 20-2.25-2.15-2.25-2.20+0.050.00%13:24
@KC.N19-@KC.N21COFFEE JUL 19/JUL 21-27.55-27.55-27.55-27.550.000.00%00:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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