| IntercontinentalExchange (ICE) › Food and Fiber › COFFEE (@KC) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| @KC.Z19 | Dec 2019 | 98.50 | 98.65 | 98.25 | 98.45 | +0.05 | +0.05% | 04:40 |
| @KC.H20 | Mar 2020 | 102.35 | 103.20 | 101.55 | 101.95 | 0.00 | 0.00% | 13:29 |
| @KC.K20 | May 2020 | 104.50 | 105.45 | 103.95 | 104.20 | -0.05 | -0.05% | 13:29 |
| @KC.N20 | Jul 2020 | 106.55 | 107.55 | 106.05 | 106.25 | -0.05 | -0.05% | 13:29 |
| @KC.U20 | Sep 2020 | 108.65 | 109.30 | 108.00 | 108.10 | -0.15 | -0.14% | 13:16 |
| @KC.Z20 | Dec 2020 | 112.15 | 112.15 | 110.90 | 111.00 | -0.20 | -0.18% | 13:16 |
| @KC.H21 | Mar 2021 | 114.95 | 114.95 | 114.30 | 114.30 | +0.20 | +0.18% | 10:05 |
| @KC.K21 | May 2021 | 117.00 | 117.00 | 115.90 | 115.90 | -0.15 | -0.13% | 10:46 |
| @KC.N21 | Jul 2021 | 118.90 | 118.90 | 117.75 | 117.75 | -0.20 | -0.17% | 10:46 |
| @KC.U21 | Sep 2021 | 120.6 | 120.6 | 119.4 | 119.4 | -0.3 | -0.25% | 10:46 |
| @KC.Z21 | Dec 2021 | 123.0 | 123.0 | 121.8 | 121.8 | -0.3 | -0.25% | 10:46 |
| @KC.U21-@KC.K22 | COFFEE SEP 21/MAY 22 | -6.3 | -6.3 | -6.3 | -6.3 | 0.0 | 0.00% | 00:00 |
| @KC.U21-@KC.N22 | COFFEE SEP 21/JUL 22 | -7.85 | -7.85 | -7.85 | -7.85 | 0.00 | 0.00% | 00:00 |
| @KC.U21-@KC.Z21 | COFFEE SEP 21/DEC 21 | -2.4 | -2.4 | -2.4 | -2.4 | 0.0 | 0.00% | 10:46 |
| @KC.U19-@KC.N22 | COFFEE SEP 19/JUL 22 | -32.55 | -32.55 | -32.55 | -32.55 | 0.00 | 0.00% | 00:00 |
| @KC.U20-@KC.Z20 | COFFEE SEP 20/DEC 20 | -2.90 | -2.85 | -2.95 | -2.90 | +0.05 | 0.00% | 13:16 |
| @KC.U19-@KC.K22 | COFFEE SEP 19/MAY 22 | -31 | -31 | -31 | -31 | 0 | 0.00% | 00:00 |
| @KC.U20-@KC.K22 | COFFEE SEP 20/MAY 22 | -17.75 | -17.75 | -17.75 | -17.75 | 0.00 | 0.00% | 00:00 |
| @KC.U20-@KC.H22 | COFFEE SEP 20/MAR 22 | -16.15 | -16.15 | -16.15 | -16.15 | 0.00 | 0.00% | 00:00 |
| @KC.U20-@KC.H21 | COFFEE SEP 20/MAR 21 | -5.85 | -5.85 | -5.85 | -5.85 | 0.00 | 0.00% | 13:17 |
| @KC.U19-@KC.U21 | COFFEE SEP 19/SEP 21 | -24.7 | -24.7 | -24.7 | -24.7 | 0.0 | 0.00% | 00:00 |
| @KC.U20-@KC.N21 | COFFEE SEP 20/JUL 21 | -9.40 | -9.40 | -9.40 | -9.75 | -0.35 | 0.00% | 12:48 |
| @KC.Z19-@KC.H20 | COFFEE DEC 19/MAR 20 | -3.60 | -3.45 | -3.60 | -3.50 | +0.10 | 0.00% | 13:29 |
| @KC.Z21-@KC.N22 | COFFEE DEC 21/JUL 22 | -5.45 | -5.45 | -5.45 | -5.45 | 0.00 | 0.00% | 00:00 |
| @KC.Z21-@KC.H22 | COFFEE DEC 21/MAR 22 | -2.30 | -2.30 | -2.30 | -2.35 | -0.05 | 0.00% | 08:42 |
| @KC.Z20-@KC.N22 | COFFEE DEC 20/JUL 22 | -16.2 | -16.2 | -16.2 | -16.2 | 0.0 | 0.00% | 00:00 |
| @KC.Z20-@KC.K22 | COFFEE DEC 20/MAY 22 | -14.8 | -14.8 | -14.8 | -14.8 | 0.0 | 0.00% | 00:00 |
| @KC.Z20-@KC.K21 | COFFEE DEC 20/MAY 21 | -4.85 | -4.80 | -4.85 | -4.80 | +0.05 | 0.00% | 10:46 |
| @KC.Z20-@KC.H22 | COFFEE DEC 20/MAR 22 | -13.05 | -13.05 | -13.05 | -13.05 | 0.00 | 0.00% | 00:00 |
| @KC.Z20-@KC.H21 | COFFEE DEC 20/MAR 21 | -2.9 | -2.9 | -2.9 | -2.9 | 0.0 | 0.00% | 12:17 |
| @KC.Z19-@KC.Z20 | COFFEE DEC 19/DEC 20 | -12.70 | -12.70 | -12.75 | -12.70 | +0.15 | 0.00% | 13:14 |
| @KC.Z19-@KC.U20 | COFFEE DEC 19/SEP 20 | -10.00 | -9.80 | -10.00 | -9.85 | +0.05 | 0.00% | 13:15 |
| @KC.Z19-@KC.N22 | COFFEE DEC 19/JUL 22 | -29.2 | -29.2 | -29.2 | -29.2 | 0.0 | 0.00% | 00:00 |
| @KC.Z19-@KC.N20 | COFFEE DEC 19/JUL 20 | -8.00 | -7.85 | -8.05 | -7.95 | 0.00 | 0.00% | 13:27 |
| @KC.Z19-@KC.K22 | COFFEE DEC 19/MAY 22 | -27.25 | -27.25 | -27.25 | -27.25 | 0.00 | 0.00% | 00:00 |
| @KC.Z19-@KC.K21 | COFFEE DEC 19/MAY 21 | -17.4 | -17.4 | -17.4 | -17.4 | 0.0 | 0.00% | 00:00 |
| @KC.Z19-@KC.K20 | COFFEE DEC 19/MAY 20 | -5.90 | -5.75 | -5.90 | -5.80 | +0.10 | 0.00% | 13:29 |
| @KC.Z19-@KC.H22 | COFFEE DEC 19/MAR 22 | -25.65 | -25.65 | -25.65 | -25.65 | 0.00 | 0.00% | 00:00 |
| @KC.U19-@KC.K21 | COFFEE SEP 19/MAY 21 | -21.15 | -21.15 | -21.15 | -21.15 | 0.00 | 0.00% | 00:00 |
| @KC.N21-@KC.U21 | COFFEE JUL 21/SEP 21 | -1.70 | -1.65 | -1.70 | -1.65 | +0.10 | 0.00% | 10:46 |
| @KC.N21-@KC.N22 | COFFEE JUL 21/JUL 22 | -9.6 | -9.6 | -9.6 | -9.6 | 0.0 | 0.00% | 00:00 |
| @KC.K20-@KC.K22 | COFFEE MAY 20/MAY 22 | -21.75 | -21.75 | -21.75 | -21.75 | 0.00 | 0.00% | 00:00 |
| @KC.K20-@KC.H22 | COFFEE MAY 20/MAR 22 | -20.15 | -20.15 | -20.15 | -20.15 | 0.00 | 0.00% | 00:00 |
| @KC.H22-@KC.N22 | COFFEE MAR 22/JUL 22 | -3.15 | -3.15 | -3.15 | -3.15 | 0.00 | 0.00% | 00:00 |
| @KC.H21-@KC.N22 | COFFEE MAR 21/JUL 22 | -13.3 | -13.3 | -13.3 | -13.3 | 0.0 | 0.00% | 00:00 |
| @KC.H21-@KC.K22 | COFFEE MAR 21/MAY 22 | -11.9 | -11.9 | -11.9 | -11.9 | 0.0 | 0.00% | 00:00 |
| @KC.H21-@KC.K21 | COFFEE MAR 21/MAY 21 | -1.90 | -1.90 | -1.90 | -1.90 | +0.05 | 0.00% | 12:18 |
| @KC.H20-@KC.Z21 | COFFEE MAR 20/DEC 21 | -20.05 | -20.05 | -20.05 | -20.05 | 0.00 | 0.00% | 00:00 |
| @KC.H20-@KC.Z20 | COFFEE MAR 20/DEC 20 | -9.25 | -9.25 | -9.25 | -9.05 | +0.20 | 0.00% | 10:09 |
| @KC.H20-@KC.U21 | COFFEE MAR 20/SEP 21 | -17.75 | -17.75 | -17.75 | -17.75 | 0.00 | 0.00% | 00:00 |
| @KC.H20-@KC.U20 | COFFEE MAR 20/SEP 20 | -6.35 | -6.35 | -6.40 | -6.40 | -0.10 | 0.00% | 12:23 |
| @KC.H20-@KC.N22 | COFFEE MAR 20/JUL 22 | -25.2 | -25.2 | -25.2 | -25.2 | 0.0 | 0.00% | 00:00 |
| @KC.H20-@KC.N21 | COFFEE MAR 20/JUL 21 | -16.0 | -16.0 | -16.0 | -16.1 | -0.1 | 0.00% | 12:51 |
| @KC.H20-@KC.N20 | COFFEE MAR 20/JUL 20 | -4.40 | -4.40 | -4.45 | -4.40 | -0.05 | 0.00% | 13:29 |
| @KC.H20-@KC.K22 | COFFEE MAR 20/MAY 22 | -23.65 | -23.65 | -23.65 | -23.65 | 0.00 | 0.00% | 00:00 |
| @KC.K20-@KC.N20 | COFFEE MAY 20/JUL 20 | -2.10 | -2.10 | -2.15 | -2.10 | -0.05 | 0.00% | 13:29 |
| @KC.K20-@KC.N22 | COFFEE MAY 20/JUL 22 | -23.3 | -23.3 | -23.3 | -23.3 | 0.0 | 0.00% | 00:00 |
| @KC.K20-@KC.U20 | COFFEE MAY 20/SEP 20 | -4.10 | -4.05 | -4.10 | -4.10 | -0.10 | 0.00% | 13:16 |
| @KC.N21-@KC.K22 | COFFEE JUL 21/MAY 22 | -8.05 | -8.05 | -8.05 | -8.05 | 0.00 | 0.00% | 00:00 |
| @KC.K21-@KC.Z21 | COFFEE MAY 21/DEC 21 | -6.05 | -6.05 | -6.05 | -6.05 | 0.00 | 0.00% | 00:00 |
| @KC.N20-@KC.Z21 | COFFEE JUL 20/DEC 21 | -15.8 | -15.8 | -15.8 | -15.8 | 0.0 | 0.00% | 00:00 |
| @KC.N20-@KC.Z20 | COFFEE JUL 20/DEC 20 | -4.90 | -4.85 | -4.90 | -4.85 | +0.05 | 0.00% | 12:43 |
| @KC.N20-@KC.U20 | COFFEE JUL 20/SEP 20 | -2.00 | -1.95 | -2.00 | -2.00 | -0.05 | 0.00% | 13:29 |
| @KC.N20-@KC.N22 | COFFEE JUL 20/JUL 22 | -21.25 | -21.25 | -21.25 | -21.25 | 0.00 | 0.00% | 00:00 |
| @KC.N20-@KC.K22 | COFFEE JUL 20/MAY 22 | -19.7 | -19.7 | -19.7 | -19.7 | 0.0 | 0.00% | 00:00 |
| @KC.N20-@KC.K21 | COFFEE JUL 20/MAY 21 | -9.75 | -9.75 | -9.75 | -9.75 | 0.00 | 0.00% | 00:00 |
| @KC.N20-@KC.H22 | COFFEE JUL 20/MAR 22 | -18.1 | -18.1 | -18.1 | -18.1 | 0.0 | 0.00% | 00:00 |
| @KC.K21-@KC.N22 | COFFEE MAY 21/JUL 22 | -11.4 | -11.4 | -11.4 | -11.4 | 0.0 | 0.00% | 00:00 |
| @KC.K21-@KC.N21 | COFFEE MAY 21/JUL 21 | -1.90 | -1.85 | -1.90 | -1.85 | +0.05 | 0.00% | 10:46 |
| @KC.K21-@KC.K22 | COFFEE MAY 21/MAY 22 | -9.95 | -9.95 | -9.95 | -9.95 | 0.00 | 0.00% | 00:00 |
| @KC.K21-@KC.H22 | COFFEE MAY 21/MAR 22 | -8.35 | -8.35 | -8.35 | -8.35 | 0.00 | 0.00% | 00:00 |
| @KC.K20-@KC.Z20 | COFFEE MAY 20/DEC 20 | -7 | -7 | -7 | -7 | 0 | 0.00% | 13:16 |
| @KC.H20-@KC.K20 | COFFEE MAR 20/MAY 20 | -2.35 | -2.25 | -2.35 | -2.25 | +0.05 | 0.00% | 13:29 |
| 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