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 | 97.80 | 98.85 | 97.45 | 97.60 | -0.25 | -0.26% | 13:29 |
| @KC.K19 | May 2019 | 101.30 | 102.45 | 101.05 | 101.10 | -0.35 | -0.34% | 13:29 |
| @KC.N19 | Jul 2019 | 104.05 | 105.05 | 103.75 | 103.80 | -0.25 | -0.24% | 13:29 |
| @KC.U19 | Sep 2019 | 107.00 | 107.75 | 106.45 | 106.45 | -0.30 | -0.28% | 13:29 |
| @KC.Z19 | Dec 2019 | 111.10 | 111.50 | 110.20 | 110.25 | -0.25 | -0.23% | 13:26 |
| @KC.H20 | Mar 2020 | 114.45 | 115.25 | 114.00 | 114.00 | -0.30 | -0.26% | 13:29 |
| @KC.K20 | May 2020 | 116.90 | 117.65 | 116.40 | 116.45 | -0.25 | -0.21% | 13:26 |
| @KC.N20 | Jul 2020 | 119.15 | 119.70 | 118.85 | 119.25 | +0.25 | +0.21% | 12:24 |
| @KC.U20 | Sep 2020 | 121.70 | 121.80 | 121.25 | 121.25 | +0.05 | +0.04% | 11:22 |
| @KC.Z20 | Dec 2020 | 124.75 | 124.75 | 124.40 | 124.40 | +0.05 | +0.04% | 09:55 |
| @KC.H21 | Mar 2021 | 127.80 | 127.80 | 127.50 | 127.50 | -0.05 | -0.04% | 09:55 |
| @KC.K21 | May 2021 | 129.75 | 129.75 | 129.45 | 129.45 | -0.15 | -0.12% | 09:55 |
| @KC.N21 | Jul 2021 | 131.6 | 131.6 | 131.3 | 131.3 | -0.3 | -0.23% | 09:55 |
| @KC.U21 | Sep 2021 | 133.45 | 133.45 | 133.15 | 133.15 | -0.40 | -0.30% | 09:55 |
| @KC.Z21 | Dec 2021 | 135.85 | 135.85 | 135.85 | 136.60 | +0.75 | +0.55% | 13:29 |
| @KC.Z20-@KC.U21 | COFFEE DEC 20/SEP 21 | -8.75 | -8.75 | -8.75 | -8.75 | +0.45 | 0.00% | 09:23 |
| @KC.U19-@KC.H20 | COFFEE SEP 19/MAR 20 | -7.55 | -7.55 | -7.55 | -7.55 | 0.00 | 0.00% | 13:29 |
| @KC.Z20-@KC.N21 | COFFEE DEC 20/JUL 21 | -6.90 | -6.90 | -6.90 | -6.90 | +0.35 | 0.00% | 09:03 |
| @KC.U19-@KC.H21 | COFFEE SEP 19/MAR 21 | -21.1 | -21.1 | -21.1 | -21.1 | 0.0 | 0.00% | 00:00 |
| @KC.U19-@KC.K20 | COFFEE SEP 19/MAY 20 | -9.95 | -9.95 | -9.95 | -9.95 | 0.00 | 0.00% | 11:57 |
| @KC.U19-@KC.K21 | COFFEE SEP 19/MAY 21 | -22.85 | -22.85 | -22.85 | -22.85 | 0.00 | 0.00% | 00:00 |
| @KC.U19-@KC.N21 | COFFEE SEP 19/JUL 21 | -24.85 | -24.85 | -24.85 | -24.85 | 0.00 | 0.00% | 00:00 |
| @KC.Z19-@KC.N20 | COFFEE DEC 19/JUL 20 | -8.45 | -8.45 | -8.45 | -8.45 | +0.05 | 0.00% | 12:02 |
| @KC.N21-@KC.Z21 | COFFEE JUL 21/DEC 21 | -4.25 | -4.25 | -4.25 | -4.25 | 0.00 | 0.00% | 00:00 |
| @KC.Z20-@KC.Z21 | COFFEE DEC 20/DEC 21 | -11.0 | -11.0 | -11.0 | -11.0 | +0.5 | 0.00% | 09:07 |
| @KC.N21-@KC.U21 | COFFEE JUL 21/SEP 21 | -1.85 | -1.80 | -1.95 | -1.95 | 0.00 | 0.00% | 12:12 |
| @KC.Z20-@KC.H21 | COFFEE DEC 20/MAR 21 | -3.10 | -3.05 | -3.15 | -3.15 | +0.05 | 0.00% | 12:10 |
| @KC.N20-@KC.Z21 | COFFEE JUL 20/DEC 21 | -16.85 | -16.85 | -16.85 | -16.85 | 0.00 | 0.00% | 00:00 |
| @KC.N20-@KC.U21 | COFFEE JUL 20/SEP 21 | -14.55 | -14.55 | -14.55 | -14.55 | 0.00 | 0.00% | 00:00 |
| @KC.N20-@KC.U20 | COFFEE JUL 20/SEP 20 | -2.15 | -2.10 | -2.15 | -2.15 | +0.05 | 0.00% | 11:22 |
| @KC.N20-@KC.K21 | COFFEE JUL 20/MAY 21 | -10.6 | -10.6 | -10.6 | -10.6 | 0.0 | 0.00% | 00:00 |
| @KC.U20-@KC.N21 | COFFEE SEP 20/JUL 21 | -10.4 | -10.4 | -10.4 | -10.4 | 0.0 | 0.00% | 00:00 |
| @KC.U19-@KC.U20 | COFFEE SEP 19/SEP 20 | -14.30 | -14.30 | -14.30 | -14.30 | +0.15 | 0.00% | 08:29 |
| @KC.U19-@KC.U21 | COFFEE SEP 19/SEP 21 | -26.8 | -26.8 | -26.8 | -26.8 | 0.0 | 0.00% | 00:00 |
| @KC.Z19-@KC.K21 | COFFEE DEC 19/MAY 21 | -19.1 | -19.1 | -19.1 | -19.1 | 0.0 | 0.00% | 00:00 |
| @KC.Z19-@KC.K20 | COFFEE DEC 19/MAY 20 | -6.2 | -6.2 | -6.2 | -6.2 | 0.0 | 0.00% | 13:26 |
| @KC.Z19-@KC.N21 | COFFEE DEC 19/JUL 21 | -21.1 | -21.1 | -21.1 | -21.1 | 0.0 | 0.00% | 00:00 |
| @KC.Z19-@KC.H21 | COFFEE DEC 19/MAR 21 | -16.75 | -16.75 | -16.75 | -16.75 | +0.30 | 0.00% | 09:22 |
| @KC.Z19-@KC.H20 | COFFEE DEC 19/MAR 20 | -3.75 | -3.75 | -3.80 | -3.80 | 0.00 | 0.00% | 13:27 |
| @KC.Z19-@KC.U20 | COFFEE DEC 19/SEP 20 | -10.7 | -10.7 | -10.7 | -10.8 | -0.1 | 0.00% | 13:29 |
| @KC.Z19-@KC.U21 | COFFEE DEC 19/SEP 21 | -23.05 | -23.05 | -23.05 | -23.05 | 0.00 | 0.00% | 00:00 |
| @KC.U21-@KC.Z21 | COFFEE SEP 21/DEC 21 | -2.25 | -2.25 | -2.25 | -2.25 | +0.05 | 0.00% | 09:06 |
| @KC.U20-@KC.Z21 | COFFEE SEP 20/DEC 21 | -14.65 | -14.65 | -14.65 | -14.65 | 0.00 | 0.00% | 00:00 |
| @KC.U20-@KC.Z20 | COFFEE SEP 20/DEC 20 | -3.15 | -3.10 | -3.15 | -3.15 | 0.00 | 0.00% | 09:55 |
| @KC.Z19-@KC.Z20 | COFFEE DEC 19/DEC 20 | -13.65 | -13.65 | -13.65 | -13.65 | +0.20 | 0.00% | 09:05 |
| @KC.U20-@KC.K21 | COFFEE SEP 20/MAY 21 | -8.55 | -8.55 | -8.55 | -8.55 | 0.00 | 0.00% | 00:00 |
| @KC.Z20-@KC.K21 | COFFEE DEC 20/MAY 21 | -5.05 | -5.05 | -5.05 | -5.05 | +0.20 | 0.00% | 09:03 |
| @KC.U19-@KC.Z21 | COFFEE SEP 19/DEC 21 | -29.1 | -29.1 | -29.1 | -29.1 | 0.0 | 0.00% | 00:00 |
| @KC.U19-@KC.Z19 | COFFEE SEP 19/DEC 19 | -3.80 | -3.75 | -3.80 | -3.75 | 0.00 | 0.00% | 13:29 |
| @KC.U20-@KC.U21 | COFFEE SEP 20/SEP 21 | -12.5 | -12.5 | -12.5 | -12.5 | 0.0 | 0.00% | 00:00 |
| @KC.N19-@KC.Z21 | COFFEE JUL 19/DEC 21 | -31.95 | -31.95 | -31.95 | -31.95 | 0.00 | 0.00% | 00:00 |
| @KC.H19-@KC.H20 | COFFEE MAR 19/MAR 20 | -16.45 | -16.45 | -16.45 | -16.55 | -0.10 | 0.00% | 10:11 |
| @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 | -21.55 | -21.55 | -21.55 | -21.55 | 0.00 | 0.00% | 00:00 |
| @KC.H21-@KC.K21 | COFFEE MAR 21/MAY 21 | -1.95 | -1.95 | -2.00 | -1.95 | +0.10 | 0.00% | 09:55 |
| @KC.H21-@KC.N21 | COFFEE MAR 21/JUL 21 | -4.05 | -4.05 | -4.05 | -4.05 | 0.00 | 0.00% | 00:00 |
| @KC.H21-@KC.U21 | COFFEE MAR 21/SEP 21 | -6 | -6 | -6 | -6 | 0 | 0.00% | 00:00 |
| @KC.K19-@KC.H20 | COFFEE MAY 19/MAR 20 | -12.90 | -12.80 | -12.90 | -12.90 | -0.05 | 0.00% | 13:29 |
| @KC.K19-@KC.H21 | COFFEE MAY 19/MAR 21 | -26.1 | -26.1 | -26.1 | -26.4 | -0.3 | 0.00% | 10:49 |
| @KC.K19-@KC.K20 | COFFEE MAY 19/MAY 20 | -15.20 | -15.20 | -15.35 | -15.30 | -0.05 | 0.00% | 13:26 |
| @KC.K19-@KC.K21 | COFFEE MAY 19/MAY 21 | -28.15 | -28.15 | -28.15 | -28.40 | -0.25 | 0.00% | 13:29 |
| @KC.H20-@KC.N21 | COFFEE MAR 20/JUL 21 | -17.3 | -17.3 | -17.3 | -17.3 | 0.0 | 0.00% | 00:00 |
| @KC.H20-@KC.N20 | COFFEE MAR 20/JUL 20 | -4.7 | -4.7 | -4.7 | -4.7 | 0.0 | 0.00% | 04:56 |
| @KC.H19-@KC.K19 | COFFEE MAR 19/MAY 19 | -3.60 | -3.45 | -3.75 | -3.50 | +0.10 | 0.00% | 13:29 |
| @KC.H19-@KC.K21 | COFFEE MAR 19/MAY 21 | -31.75 | -31.75 | -31.75 | -31.75 | 0.00 | 0.00% | 00:00 |
| @KC.H19-@KC.N19 | COFFEE MAR 19/JUL 19 | -6.25 | -6.10 | -6.45 | -6.20 | 0.00 | 0.00% | 13:24 |
| @KC.H19-@KC.N21 | COFFEE MAR 19/JUL 21 | -33.75 | -33.75 | -33.75 | -33.75 | 0.00 | 0.00% | 00:00 |
| @KC.H19-@KC.U19 | COFFEE MAR 19/SEP 19 | -8.95 | -8.75 | -9.10 | -8.85 | +0.05 | 0.00% | 13:29 |
| @KC.H19-@KC.U21 | COFFEE MAR 19/SEP 21 | -35.7 | -35.7 | -35.7 | -35.7 | 0.0 | 0.00% | 00:00 |
| @KC.H19-@KC.Z19 | COFFEE MAR 19/DEC 19 | -12.75 | -12.50 | -12.85 | -12.50 | +0.15 | 0.00% | 13:00 |
| @KC.H20-@KC.K20 | COFFEE MAR 20/MAY 20 | -2.40 | -2.40 | -2.45 | -2.45 | -0.05 | 0.00% | 13:29 |
| @KC.H20-@KC.K21 | COFFEE MAR 20/MAY 21 | -15.3 | -15.3 | -15.3 | -15.3 | 0.0 | 0.00% | 00:00 |
| @KC.K19-@KC.N19 | COFFEE MAY 19/JUL 19 | -2.65 | -2.60 | -2.70 | -2.65 | -0.05 | 0.00% | 13:28 |
| @KC.K19-@KC.N21 | COFFEE MAY 19/JUL 21 | -30.15 | -30.15 | -30.15 | -30.15 | 0.00 | 0.00% | 00:00 |
| @KC.K21-@KC.U21 | COFFEE MAY 21/SEP 21 | -3.95 | -3.95 | -3.95 | -3.70 | +0.25 | 0.00% | 12:10 |
| @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 | -10.25 | -10.20 | -10.25 | -10.20 | +0.05 | 0.00% | 13:26 |
| @KC.N19-@KC.H21 | COFFEE JUL 19/MAR 21 | -23.5 | -23.5 | -23.5 | -23.5 | 0.0 | 0.00% | 00:00 |
| @KC.N19-@KC.K21 | COFFEE JUL 19/MAY 21 | -25.55 | -25.55 | -25.55 | -25.55 | 0.00 | 0.00% | 00:00 |
| @KC.N19-@KC.N21 | COFFEE JUL 19/JUL 21 | -27.55 | -27.55 | -27.55 | -27.55 | 0.00 | 0.00% | 00:00 |
| @KC.N19-@KC.U19 | COFFEE JUL 19/SEP 19 | -2.70 | -2.65 | -2.70 | -2.65 | +0.05 | 0.00% | 13:29 |
| @KC.N19-@KC.U20 | COFFEE JUL 19/SEP 20 | -17.15 | -17.15 | -17.15 | -17.15 | 0.00 | 0.00% | 00:00 |
| @KC.N19-@KC.U21 | COFFEE JUL 19/SEP 21 | -29.5 | -29.5 | -29.5 | -29.5 | 0.0 | 0.00% | 00:00 |
| @KC.K21-@KC.N21 | COFFEE MAY 21/JUL 21 | -1.85 | -1.85 | -1.85 | -1.85 | +0.15 | 0.00% | 09:55 |
| @KC.K20-@KC.Z21 | COFFEE MAY 20/DEC 21 | -19.15 | -19.15 | -19.15 | -19.15 | 0.00 | 0.00% | 00:00 |
| @KC.K19-@KC.U19 | COFFEE MAY 19/SEP 19 | -5.35 | -5.25 | -5.35 | -5.35 | -0.05 | 0.00% | 13:29 |
| @KC.K19-@KC.U21 | COFFEE MAY 19/SEP 21 | -32.1 | -32.1 | -32.1 | -32.1 | 0.0 | 0.00% | 00:00 |
| @KC.K19-@KC.Z19 | COFFEE MAY 19/DEC 19 | -9.10 | -9.00 | -9.15 | -9.15 | -0.10 | 0.00% | 13:29 |
| @KC.K19-@KC.Z21 | COFFEE MAY 19/DEC 21 | -34.4 | -34.4 | -34.4 | -34.4 | 0.0 | 0.00% | 00:00 |
| @KC.K20-@KC.H21 | COFFEE MAY 20/MAR 21 | -10.85 | -10.85 | -10.85 | -10.85 | 0.00 | 0.00% | 00:00 |
| @KC.K20-@KC.K21 | COFFEE MAY 20/MAY 21 | -12.9 | -12.9 | -12.9 | -12.9 | 0.0 | 0.00% | 00:00 |
| @KC.K20-@KC.N20 | COFFEE MAY 20/JUL 20 | -2.25 | -2.20 | -2.30 | -2.30 | 0.00 | 0.00% | 12:24 |
| @KC.K20-@KC.N21 | COFFEE MAY 20/JUL 21 | -14.9 | -14.9 | -14.9 | -14.9 | 0.0 | 0.00% | 00:00 |
| @KC.K20-@KC.U21 | COFFEE MAY 20/SEP 21 | -16.85 | -16.85 | -16.85 | -16.85 | 0.00 | 0.00% | 00:00 |
| @KC.N19-@KC.Z19 | COFFEE JUL 19/DEC 19 | -6.45 | -6.40 | -6.50 | -6.40 | +0.05 | 0.00% | 13:24 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
