Monday Sep 23, 4:50AM EDT

IntercontinentalExchange (ICE)Food and Fiber › COFFEE (@KC)
MarketContractOpenHighLowLastChangePctTime
@KC.Z19Dec 201998.5098.6598.2598.45+0.05+0.05%04:40
@KC.H20Mar 2020102.35103.20101.55101.950.000.00%13:29
@KC.K20May 2020104.50105.45103.95104.20-0.05-0.05%13:29
@KC.N20Jul 2020106.55107.55106.05106.25-0.05-0.05%13:29
@KC.U20Sep 2020108.65109.30108.00108.10-0.15-0.14%13:16
@KC.Z20Dec 2020112.15112.15110.90111.00-0.20-0.18%13:16
@KC.H21Mar 2021114.95114.95114.30114.30+0.20+0.18%10:05
@KC.K21May 2021117.00117.00115.90115.90-0.15-0.13%10:46
@KC.N21Jul 2021118.90118.90117.75117.75-0.20-0.17%10:46
@KC.U21Sep 2021120.6120.6119.4119.4-0.3-0.25%10:46
@KC.Z21Dec 2021123.0123.0121.8121.8-0.3-0.25%10:46
@KC.U21-@KC.K22COFFEE SEP 21/MAY 22-6.3-6.3-6.3-6.30.00.00%00:00
@KC.U21-@KC.N22COFFEE SEP 21/JUL 22-7.85-7.85-7.85-7.850.000.00%00:00
@KC.U21-@KC.Z21COFFEE SEP 21/DEC 21-2.4-2.4-2.4-2.40.00.00%10:46
@KC.U19-@KC.N22COFFEE SEP 19/JUL 22-32.55-32.55-32.55-32.550.000.00%00:00
@KC.U20-@KC.Z20COFFEE SEP 20/DEC 20-2.90-2.85-2.95-2.90+0.050.00%13:16
@KC.U19-@KC.K22COFFEE SEP 19/MAY 22-31-31-31-3100.00%00:00
@KC.U20-@KC.K22COFFEE SEP 20/MAY 22-17.75-17.75-17.75-17.750.000.00%00:00
@KC.U20-@KC.H22COFFEE SEP 20/MAR 22-16.15-16.15-16.15-16.150.000.00%00:00
@KC.U20-@KC.H21COFFEE SEP 20/MAR 21-5.85-5.85-5.85-5.850.000.00%13:17
@KC.U19-@KC.U21COFFEE SEP 19/SEP 21-24.7-24.7-24.7-24.70.00.00%00:00
@KC.U20-@KC.N21COFFEE SEP 20/JUL 21-9.40-9.40-9.40-9.75-0.350.00%12:48
@KC.Z19-@KC.H20COFFEE DEC 19/MAR 20-3.60-3.45-3.60-3.50+0.100.00%13:29
@KC.Z21-@KC.N22COFFEE DEC 21/JUL 22-5.45-5.45-5.45-5.450.000.00%00:00
@KC.Z21-@KC.H22COFFEE DEC 21/MAR 22-2.30-2.30-2.30-2.35-0.050.00%08:42
@KC.Z20-@KC.N22COFFEE DEC 20/JUL 22-16.2-16.2-16.2-16.20.00.00%00:00
@KC.Z20-@KC.K22COFFEE DEC 20/MAY 22-14.8-14.8-14.8-14.80.00.00%00:00
@KC.Z20-@KC.K21COFFEE DEC 20/MAY 21-4.85-4.80-4.85-4.80+0.050.00%10:46
@KC.Z20-@KC.H22COFFEE DEC 20/MAR 22-13.05-13.05-13.05-13.050.000.00%00:00
@KC.Z20-@KC.H21COFFEE DEC 20/MAR 21-2.9-2.9-2.9-2.90.00.00%12:17
@KC.Z19-@KC.Z20COFFEE DEC 19/DEC 20-12.70-12.70-12.75-12.70+0.150.00%13:14
@KC.Z19-@KC.U20COFFEE DEC 19/SEP 20-10.00-9.80-10.00-9.85+0.050.00%13:15
@KC.Z19-@KC.N22COFFEE DEC 19/JUL 22-29.2-29.2-29.2-29.20.00.00%00:00
@KC.Z19-@KC.N20COFFEE DEC 19/JUL 20-8.00-7.85-8.05-7.950.000.00%13:27
@KC.Z19-@KC.K22COFFEE DEC 19/MAY 22-27.25-27.25-27.25-27.250.000.00%00:00
@KC.Z19-@KC.K21COFFEE DEC 19/MAY 21-17.4-17.4-17.4-17.40.00.00%00:00
@KC.Z19-@KC.K20COFFEE DEC 19/MAY 20-5.90-5.75-5.90-5.80+0.100.00%13:29
@KC.Z19-@KC.H22COFFEE DEC 19/MAR 22-25.65-25.65-25.65-25.650.000.00%00:00
@KC.U19-@KC.K21COFFEE SEP 19/MAY 21-21.15-21.15-21.15-21.150.000.00%00:00
@KC.N21-@KC.U21COFFEE JUL 21/SEP 21-1.70-1.65-1.70-1.65+0.100.00%10:46
@KC.N21-@KC.N22COFFEE JUL 21/JUL 22-9.6-9.6-9.6-9.60.00.00%00:00
@KC.K20-@KC.K22COFFEE MAY 20/MAY 22-21.75-21.75-21.75-21.750.000.00%00:00
@KC.K20-@KC.H22COFFEE MAY 20/MAR 22-20.15-20.15-20.15-20.150.000.00%00:00
@KC.H22-@KC.N22COFFEE MAR 22/JUL 22-3.15-3.15-3.15-3.150.000.00%00:00
@KC.H21-@KC.N22COFFEE MAR 21/JUL 22-13.3-13.3-13.3-13.30.00.00%00:00
@KC.H21-@KC.K22COFFEE MAR 21/MAY 22-11.9-11.9-11.9-11.90.00.00%00:00
@KC.H21-@KC.K21COFFEE MAR 21/MAY 21-1.90-1.90-1.90-1.90+0.050.00%12:18
@KC.H20-@KC.Z21COFFEE MAR 20/DEC 21-20.05-20.05-20.05-20.050.000.00%00:00
@KC.H20-@KC.Z20COFFEE MAR 20/DEC 20-9.25-9.25-9.25-9.05+0.200.00%10:09
@KC.H20-@KC.U21COFFEE MAR 20/SEP 21-17.75-17.75-17.75-17.750.000.00%00:00
@KC.H20-@KC.U20COFFEE MAR 20/SEP 20-6.35-6.35-6.40-6.40-0.100.00%12:23
@KC.H20-@KC.N22COFFEE MAR 20/JUL 22-25.2-25.2-25.2-25.20.00.00%00:00
@KC.H20-@KC.N21COFFEE MAR 20/JUL 21-16.0-16.0-16.0-16.1-0.10.00%12:51
@KC.H20-@KC.N20COFFEE MAR 20/JUL 20-4.40-4.40-4.45-4.40-0.050.00%13:29
@KC.H20-@KC.K22COFFEE MAR 20/MAY 22-23.65-23.65-23.65-23.650.000.00%00:00
@KC.K20-@KC.N20COFFEE MAY 20/JUL 20-2.10-2.10-2.15-2.10-0.050.00%13:29
@KC.K20-@KC.N22COFFEE MAY 20/JUL 22-23.3-23.3-23.3-23.30.00.00%00:00
@KC.K20-@KC.U20COFFEE MAY 20/SEP 20-4.10-4.05-4.10-4.10-0.100.00%13:16
@KC.N21-@KC.K22COFFEE JUL 21/MAY 22-8.05-8.05-8.05-8.050.000.00%00:00
@KC.K21-@KC.Z21COFFEE MAY 21/DEC 21-6.05-6.05-6.05-6.050.000.00%00:00
@KC.N20-@KC.Z21COFFEE JUL 20/DEC 21-15.8-15.8-15.8-15.80.00.00%00:00
@KC.N20-@KC.Z20COFFEE JUL 20/DEC 20-4.90-4.85-4.90-4.85+0.050.00%12:43
@KC.N20-@KC.U20COFFEE JUL 20/SEP 20-2.00-1.95-2.00-2.00-0.050.00%13:29
@KC.N20-@KC.N22COFFEE JUL 20/JUL 22-21.25-21.25-21.25-21.250.000.00%00:00
@KC.N20-@KC.K22COFFEE JUL 20/MAY 22-19.7-19.7-19.7-19.70.00.00%00:00
@KC.N20-@KC.K21COFFEE JUL 20/MAY 21-9.75-9.75-9.75-9.750.000.00%00:00
@KC.N20-@KC.H22COFFEE JUL 20/MAR 22-18.1-18.1-18.1-18.10.00.00%00:00
@KC.K21-@KC.N22COFFEE MAY 21/JUL 22-11.4-11.4-11.4-11.40.00.00%00:00
@KC.K21-@KC.N21COFFEE MAY 21/JUL 21-1.90-1.85-1.90-1.85+0.050.00%10:46
@KC.K21-@KC.K22COFFEE MAY 21/MAY 22-9.95-9.95-9.95-9.950.000.00%00:00
@KC.K21-@KC.H22COFFEE MAY 21/MAR 22-8.35-8.35-8.35-8.350.000.00%00:00
@KC.K20-@KC.Z20COFFEE MAY 20/DEC 20-7-7-7-700.00%13:16
@KC.H20-@KC.K20COFFEE MAR 20/MAY 20-2.35-2.25-2.35-2.25+0.050.00%13:29
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.