| IntercontinentalExchange (ICE) › Food and Fiber › COFFEE (@KC) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| @KC.H20 | Mar 2020 | 113.05 | 113.40 | 111.35 | 111.95 | -1.00 | -0.89% | 13:29 |
| @KC.K20 | May 2020 | 115.70 | 115.70 | 113.70 | 114.25 | -1.00 | -0.87% | 13:29 |
| @KC.N20 | Jul 2020 | 118.10 | 118.10 | 116.00 | 116.60 | -0.95 | -0.81% | 13:29 |
| @KC.U20 | Sep 2020 | 120.00 | 120.00 | 118.10 | 118.60 | -1.05 | -0.88% | 13:29 |
| @KC.Z20 | Dec 2020 | 124.70 | 125.30 | 124.00 | 124.50 | +0.25 | +0.20% | 06:22 |
| @KC.H21 | Mar 2021 | 125.25 | 125.25 | 123.25 | 123.65 | -1.05 | -0.84% | 13:25 |
| @KC.K21 | May 2021 | 125.10 | 125.50 | 124.65 | 124.80 | -1.05 | -0.83% | 13:25 |
| @KC.N21 | Jul 2021 | 126.15 | 126.55 | 125.75 | 126.55 | -0.30 | -0.24% | 12:11 |
| @KC.U21 | Sep 2021 | 127.25 | 127.25 | 127.15 | 127.15 | -0.60 | -0.47% | 07:10 |
| @KC.Z21 | Dec 2021 | 128.80 | 129.30 | 128.65 | 129.15 | -0.15 | -0.12% | 12:40 |
| @KC.Z22 | Dec 2022 | 135.45 | 135.45 | 135.15 | 135.15 | -1.35 | -1.00% | 09:34 |
| @KC.N21-@KC.U21 | COFFEE JUL 21/SEP 21 | -0.95 | -0.95 | -1.05 | -1.00 | -0.10 | 0.00% | 12:11 |
| @KC.U20-@KC.H21 | COFFEE SEP 20/MAR 21 | -5.05 | -5.05 | -5.05 | -5.05 | 0.00 | 0.00% | 07:30 |
| @KC.U20-@KC.N22 | COFFEE SEP 20/JUL 22 | -13.05 | -13.05 | -13.05 | -13.05 | 0.00 | 0.00% | 00:00 |
| @KC.U20-@KC.Z22 | COFFEE SEP 20/DEC 22 | -15.9 | -15.9 | -15.9 | -15.9 | 0.0 | 0.00% | 00:00 |
| @KC.U21-@KC.H22 | COFFEE SEP 21/MAR 22 | -3.30 | -3.30 | -3.50 | -3.50 | -0.35 | 0.00% | 11:50 |
| @KC.U21-@KC.N22 | COFFEE SEP 21/JUL 22 | -5.35 | -5.35 | -5.35 | -5.35 | 0.00 | 0.00% | 00:00 |
| @KC.Z20-@KC.H21 | COFFEE DEC 20/MAR 21 | -2.40 | -2.40 | -2.50 | -2.45 | -0.05 | 0.00% | 13:22 |
| @KC.H20-@KC.Z20 | COFFEE MAR 20/DEC 20 | -9.35 | -9.35 | -9.35 | -9.35 | 0.00 | 0.00% | 05:26 |
| @KC.Z20-@KC.U21 | COFFEE DEC 20/SEP 21 | -5.65 | -5.65 | -5.90 | -5.90 | -0.45 | 0.00% | 09:03 |
| @KC.Z20-@KC.Z21 | COFFEE DEC 20/DEC 21 | -7.2 | -7.2 | -7.2 | -7.2 | -0.2 | 0.00% | 07:29 |
| @KC.Z21-@KC.H22 | COFFEE DEC 21/MAR 22 | -1.65 | -1.60 | -1.65 | -1.60 | 0.00 | 0.00% | 11:57 |
| @KC.Z20-@KC.N22 | COFFEE DEC 20/JUL 22 | -10.45 | -10.45 | -10.45 | -10.45 | 0.00 | 0.00% | 00:00 |
| @KC.N20-@KC.Z20 | COFFEE JUL 20/DEC 20 | -4.75 | -4.70 | -4.75 | -4.70 | +0.05 | 0.00% | 13:28 |
| @KC.N20-@KC.U20 | COFFEE JUL 20/SEP 20 | -2.10 | -2.05 | -2.10 | -2.10 | 0.00 | 0.00% | 13:18 |
| @KC.H20-@KC.K20 | COFFEE MAR 20/MAY 20 | -2.30 | -2.25 | -2.35 | -2.25 | +0.05 | 0.00% | 13:29 |
| @KC.H20-@KC.N20 | COFFEE MAR 20/JUL 20 | -4.60 | -4.55 | -4.65 | -4.55 | +0.05 | 0.00% | 13:29 |
| @KC.H20-@KC.U20 | COFFEE MAR 20/SEP 20 | -6.75 | -6.65 | -6.75 | -6.65 | +0.05 | 0.00% | 12:36 |
| @KC.H20-@KC.Z21 | COFFEE MAR 20/DEC 21 | -16.80 | -16.80 | -16.80 | -16.80 | -0.45 | 0.00% | 09:03 |
| @KC.H21-@KC.K21 | COFFEE MAR 21/MAY 21 | -1.20 | -1.15 | -1.25 | -1.15 | 0.00 | 0.00% | 13:25 |
| @KC.K20-@KC.H21 | COFFEE MAY 20/MAR 21 | -9.45 | -9.45 | -9.45 | -9.45 | +0.05 | 0.00% | 13:22 |
| @KC.K20-@KC.K22 | COFFEE MAY 20/MAY 22 | -16.45 | -16.45 | -16.45 | -16.45 | 0.00 | 0.00% | 00:00 |
| @KC.K20-@KC.N20 | COFFEE MAY 20/JUL 20 | -2.30 | -2.25 | -2.30 | -2.30 | 0.00 | 0.00% | 13:29 |
| @KC.K20-@KC.U20 | COFFEE MAY 20/SEP 20 | -4.35 | -4.35 | -4.40 | -4.40 | +0.05 | 0.00% | 10:16 |
| @KC.K20-@KC.U21 | COFFEE MAY 20/SEP 21 | -12.5 | -12.5 | -12.5 | -12.1 | +0.4 | 0.00% | 04:18 |
| @KC.K20-@KC.Z20 | COFFEE MAY 20/DEC 20 | -7.00 | -7.00 | -7.00 | -7.00 | 0.00 | 0.00% | 13:22 |
| @KC.K20-@KC.Z21 | COFFEE MAY 20/DEC 21 | -14.25 | -14.25 | -14.50 | -14.50 | -0.45 | 0.00% | 12:40 |
| @KC.K20-@KC.Z22 | COFFEE MAY 20/DEC 22 | -19.95 | -19.95 | -19.95 | -19.95 | 0.00 | 0.00% | 00:00 |
| @KC.K21-@KC.N21 | COFFEE MAY 21/JUL 21 | -1.05 | -1.05 | -1.10 | -1.05 | -0.05 | 0.00% | 12:11 |
| @KC.N20-@KC.H21 | COFFEE JUL 20/MAR 21 | -7.15 | -7.15 | -7.15 | -7.15 | -0.05 | 0.00% | 13:21 |
| @KC.N20-@KC.N22 | COFFEE JUL 20/JUL 22 | -15.2 | -15.2 | -15.2 | -15.2 | 0.0 | 0.00% | 00:00 |
| @KC.H20-@KC.H21 | COFFEE MAR 20/MAR 21 | -11.85 | -11.70 | -11.85 | -11.70 | +0.05 | 0.00% | 13:22 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
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
