Monday May 20, 4:23PM EDT

IntercontinentalExchange (ICE)Food and Fiber › COFFEE (@KC)
MarketContractOpenHighLowLastChangePctTime
@KC.K19May 201988.1588.2086.7586.75-0.60-0.69%07:35
@KC.N19Jul 201989.0090.5589.0089.35+0.35+0.39%13:29
@KC.U19Sep 201991.3592.8591.3592.30+0.95+1.04%10:46
@KC.Z19Dec 201994.8096.3094.8095.25+0.40+0.42%13:29
@KC.H20Mar 202098.5599.7598.4098.80+0.45+0.46%13:29
@KC.K20May 2020100.70102.00100.70101.15+0.45+0.45%13:29
@KC.N20Jul 2020104.55105.10102.40102.50-2.70-2.63%13:27
@KC.U20Sep 2020106.75106.25104.75105.40+0.50+0.48%11:10
@KC.Z20Dec 2020109.25109.25107.45107.50-2.50-2.32%13:27
@KC.H21Mar 2021111.40112.05111.20111.25+0.25+0.23%11:51
@KC.K21May 2021113.40114.20113.25113.25+0.35+0.31%11:51
@KC.N21Jul 2021115.35115.55115.35115.50+0.80+0.70%04:18
@KC.U21Sep 2021117.25117.55117.25117.50+1.05+0.90%04:18
@KC.Z21Dec 2021120.00120.00120.00120.00-0.65-0.54%04:34
@KC.U19-@KC.N20COFFEE SEP 19/JUL 20-11.20-11.20-11.55-11.40-0.100.00%12:50
@KC.U19-@KC.H20COFFEE SEP 19/MAR 20-7.00-6.95-7.00-6.95+0.050.00%09:36
@KC.U19-@KC.H21COFFEE SEP 19/MAR 21-19-19-19-1900.00%00:00
@KC.N21-@KC.Z21COFFEE JUL 21/DEC 21-4.15-4.15-4.15-4.150.000.00%00:00
@KC.U19-@KC.Z21COFFEE SEP 19/DEC 21-26.75-26.75-26.75-26.750.000.00%00:00
@KC.U19-@KC.Z19COFFEE SEP 19/DEC 19-3.50-3.45-3.60-3.60-0.100.00%13:12
@KC.U19-@KC.H22COFFEE SEP 19/MAR 22-29.2-29.2-29.2-29.20.00.00%00:00
@KC.U19-@KC.U21COFFEE SEP 19/SEP 21-25.1-25.1-25.1-25.10.00.00%00:00
@KC.U19-@KC.K20COFFEE SEP 19/MAY 20-9.30-9.30-9.35-9.30+0.050.00%09:57
@KC.U19-@KC.U20COFFEE SEP 19/SEP 20-13.55-13.55-13.55-13.60-0.050.00%12:16
@KC.U19-@KC.K21COFFEE SEP 19/MAY 21-21.55-21.55-21.55-21.550.000.00%00:00
@KC.U19-@KC.N21COFFEE SEP 19/JUL 21-23.35-23.35-23.35-23.350.000.00%00:00
@KC.U20-@KC.H21COFFEE SEP 20/MAR 21-6.05-6.00-6.05-6.00-0.250.00%11:22
@KC.U20-@KC.H22COFFEE SEP 20/MAR 22-16.45-16.45-16.45-16.450.000.00%00:00
@KC.Z20-@KC.H22COFFEE DEC 20/MAR 22-13.1-13.1-13.1-13.10.00.00%00:00
@KC.Z20-@KC.H21COFFEE DEC 20/MAR 21-3.05-3.05-3.10-3.10-0.050.00%04:18
@KC.Z19-@KC.Z20COFFEE DEC 19/DEC 20-13.0-12.9-13.0-13.0+0.10.00%09:29
@KC.Z19-@KC.U21COFFEE DEC 19/SEP 21-20.85-20.85-20.85-20.850.000.00%00:00
@KC.Z19-@KC.N21COFFEE DEC 19/JUL 21-19.85-19.85-19.85-19.850.000.00%00:00
@KC.Z19-@KC.N20COFFEE DEC 19/JUL 20-7.75-7.75-8.00-8.00-0.200.00%13:24
@KC.Z19-@KC.K21COFFEE DEC 19/MAY 21-17.35-17.35-17.35-17.350.000.00%00:00
@KC.Z19-@KC.K20COFFEE DEC 19/MAY 20-5.85-5.80-5.90-5.90-0.050.00%13:28
@KC.Z19-@KC.H22COFFEE DEC 19/MAR 22-25.7-25.7-25.7-25.70.00.00%00:00
@KC.Z19-@KC.H20COFFEE DEC 19/MAR 20-3.50-3.50-3.55-3.500.000.00%08:15
@KC.U21-@KC.Z21COFFEE SEP 21/DEC 21-2.55-2.55-2.55-2.55-0.150.00%04:34
@KC.U21-@KC.H22COFFEE SEP 21/MAR 22-4.90-4.90-4.90-4.900.000.00%00:00
@KC.U20-@KC.Z21COFFEE SEP 20/DEC 21-13.5-13.5-13.5-13.50.00.00%00:00
@KC.U20-@KC.Z20COFFEE SEP 20/DEC 20-3.05-3.00-3.05-3.00+0.050.00%09:07
@KC.U20-@KC.U21COFFEE SEP 20/SEP 21-11.55-11.55-11.55-11.50+0.050.00%10:52
@KC.U20-@KC.K21COFFEE SEP 20/MAY 21-8.05-8.05-8.05-8.05-0.450.00%10:56
@KC.Z21-@KC.H22COFFEE DEC 21/MAR 22-2.45-2.45-2.45-2.40+0.050.00%08:16
@KC.N21-@KC.U21COFFEE JUL 21/SEP 21-1.85-1.70-1.85-1.70+0.050.00%10:52
@KC.K20-@KC.K21COFFEE MAY 20/MAY 21-12.2-12.2-12.2-12.20.00.00%00:00
@KC.K20-@KC.H22COFFEE MAY 20/MAR 22-20.65-20.65-20.65-20.650.000.00%00:00
@KC.K19-@KC.U21COFFEE MAY 19/SEP 21-28.25-28.25-28.25-28.250.000.00%00:00
@KC.K19-@KC.N21COFFEE MAY 19/JUL 21-26.5-26.5-26.5-26.50.00.00%00:00
@KC.K19-@KC.N19COFFEE MAY 19/JUL 19-1.25-1.25-2.75-2.75-1.100.00%07:35
@KC.K19-@KC.H22COFFEE MAY 19/MAR 22-34-34-34-3400.00%00:00
@KC.H21-@KC.K21COFFEE MAR 21/MAY 21-2.00-2.00-2.00-2.00-0.100.00%05:15
@KC.H21-@KC.H22COFFEE MAR 21/MAR 22-10.35-10.35-10.35-10.350.000.00%00:00
@KC.H20-@KC.Z21COFFEE MAR 20/DEC 21-20.55-20.55-20.55-20.550.000.00%00:00
@KC.H20-@KC.U21COFFEE MAR 20/SEP 21-18.1-18.1-18.1-18.10.00.00%00:00
@KC.H20-@KC.U20COFFEE MAR 20/SEP 20-6.60-6.60-6.60-6.60-0.050.00%10:42
@KC.H20-@KC.N21COFFEE MAR 20/JUL 21-15.65-15.65-15.65-15.650.000.00%00:00
@KC.H20-@KC.N20COFFEE MAR 20/JUL 20-4.45-4.45-4.50-4.500.000.00%13:24
@KC.H20-@KC.K21COFFEE MAR 20/MAY 21-13.9-13.9-13.9-13.90.00.00%00:00
@KC.H20-@KC.K20COFFEE MAR 20/MAY 20-2.25-2.25-2.35-2.35-0.050.00%12:24
@KC.H20-@KC.H22COFFEE MAR 20/MAR 22-23-23-23-2300.00%00:00
@KC.K20-@KC.N20COFFEE MAY 20/JUL 20-2.15-2.10-2.15-2.10+0.050.00%13:29
@KC.K20-@KC.N21COFFEE MAY 20/JUL 21-13.1-13.1-13.1-13.10.00.00%00:00
@KC.K20-@KC.U20COFFEE MAY 20/SEP 20-3.95-3.95-4.05-3.95+0.050.00%08:50
@KC.N21-@KC.H22COFFEE JUL 21/MAR 22-6.65-6.65-6.65-6.650.000.00%00:00
@KC.N20-@KC.Z21COFFEE JUL 20/DEC 21-15.45-15.45-15.45-15.450.000.00%00:00
@KC.N20-@KC.Z20COFFEE JUL 20/DEC 20-4.80-4.80-4.80-4.75+0.050.00%04:55
@KC.N20-@KC.U21COFFEE JUL 20/SEP 21-12.85-12.85-12.85-12.850.000.00%00:00
@KC.N20-@KC.U20COFFEE JUL 20/SEP 20-2.10-2.00-2.10-2.050.000.00%11:10
@KC.N20-@KC.K21COFFEE JUL 20/MAY 21-9.35-9.35-9.35-9.350.000.00%00:00
@KC.N20-@KC.H22COFFEE JUL 20/MAR 22-18.50-18.50-18.50-18.500.000.00%00:00
@KC.N19-@KC.Z19COFFEE JUL 19/DEC 19-5.80-5.75-5.85-5.75+0.100.00%08:09
@KC.N19-@KC.U19COFFEE JUL 19/SEP 19-2.35-2.30-2.35-2.30+0.050.00%13:29
@KC.N19-@KC.K20COFFEE JUL 19/MAY 20-11.65-11.60-11.75-11.75-0.050.00%11:11
@KC.N19-@KC.H22COFFEE JUL 19/MAR 22-31.55-31.55-31.55-31.550.000.00%00:00
@KC.N19-@KC.H20COFFEE JUL 19/MAR 20-9.30-9.25-9.45-9.45-0.100.00%12:26
@KC.K21-@KC.Z21COFFEE MAY 21/DEC 21-5.9-5.9-5.9-5.90.00.00%00:00
@KC.K21-@KC.N21COFFEE MAY 21/JUL 21-1.95-1.85-2.15-1.90-0.100.00%12:17
@KC.K21-@KC.H22COFFEE MAY 21/MAR 22-8.35-8.35-8.35-8.350.000.00%00:00
@KC.K20-@KC.U21COFFEE MAY 20/SEP 21-14.85-14.85-14.85-14.850.000.00%00:00
@KC.H20-@KC.H21COFFEE MAR 20/MAR 21-11.70-11.70-11.70-11.85-0.150.00%11:04
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.