| IntercontinentalExchange (ICE) › Food and Fiber › COFFEE (@KC) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| @KC.Z19 | Dec 2019 | 114.20 | 114.50 | 113.90 | 114.25 | -1.00 | -0.87% | 13:02 |
| @KC.H20 | Mar 2020 | 115.05 | 116.65 | 114.15 | 115.40 | -0.85 | -0.73% | 13:29 |
| @KC.K20 | May 2020 | 116.65 | 118.90 | 116.45 | 117.40 | -1.20 | -1.01% | 10:51 |
| @KC.N20 | Jul 2020 | 119.25 | 119.75 | 119.05 | 119.65 | -1.00 | -0.83% | 04:33 |
| @KC.U20 | Sep 2020 | 116.65 | 116.65 | 115.95 | 115.95 | -1.00 | -0.82% | 04:48 |
| @KC.Z20 | Dec 2020 | 119.00 | 124.35 | 117.90 | 124.30 | +5.00 | +4.01% | 11:11 |
| @KC.H21 | Mar 2021 | 120.65 | 123.60 | 120.65 | 123.25 | +1.60 | +1.32% | 09:13 |
| @KC.K21 | May 2021 | 127.60 | 127.80 | 127.10 | 127.10 | -1.45 | -1.13% | 06:30 |
| @KC.U21 | Sep 2021 | 130.65 | 131.30 | 129.75 | 130.65 | -1.00 | -0.76% | 12:25 |
| @KC.Z21 | Dec 2021 | 127.70 | 128.05 | 127.55 | 128.05 | +3.80 | +2.84% | 13:23 |
| @KC.H22 | Mar 2022 | 129.75 | 129.75 | 129.75 | 129.75 | -0.85 | -0.63% | 04:15 |
| @KC.K22 | May 2022 | 132.25 | 135.35 | 132.25 | 134.95 | +2.95 | +2.23% | 13:18 |
| @KC.U22 | Sep 2022 | 137.35 | 137.35 | 137.20 | 137.20 | -2.20 | -1.58% | 13:18 |
| @KC.U20-@KC.Z21 | COFFEE SEP 20/DEC 21 | -11.50 | -11.50 | -11.55 | -11.50 | +0.25 | 0.00% | 12:24 |
| @KC.N21-@KC.U21 | COFFEE JUL 21/SEP 21 | -1.55 | -1.55 | -1.60 | -1.55 | 0.00 | 0.00% | 11:04 |
| @KC.N21-@KC.U22 | COFFEE JUL 21/SEP 22 | -9.8 | -9.8 | -9.8 | -9.8 | 0.0 | 0.00% | 00:00 |
| @KC.U21-@KC.Z21 | COFFEE SEP 21/DEC 21 | -1.9 | -1.8 | -1.9 | -1.8 | +0.2 | 0.00% | 09:49 |
| @KC.U21-@KC.N22 | COFFEE SEP 21/JUL 22 | -7.2 | -7.2 | -7.2 | -7.2 | 0.0 | 0.00% | 00:00 |
| @KC.U21-@KC.K22 | COFFEE SEP 21/MAY 22 | -5.85 | -5.85 | -5.85 | -5.85 | 0.00 | 0.00% | 00:00 |
| @KC.U20-@KC.K22 | COFFEE SEP 20/MAY 22 | -14.55 | -14.55 | -14.55 | -14.55 | 0.00 | 0.00% | 00:00 |
| @KC.U20-@KC.N22 | COFFEE SEP 20/JUL 22 | -16.55 | -16.55 | -16.55 | -16.55 | 0.00 | 0.00% | 00:00 |
| @KC.U20-@KC.U22 | COFFEE SEP 20/SEP 22 | -16.95 | -16.95 | -16.95 | -16.95 | 0.00 | 0.00% | 00:00 |
| @KC.U20-@KC.Z20 | COFFEE SEP 20/DEC 20 | -2.25 | -2.20 | -2.30 | -2.20 | +0.05 | 0.00% | 13:24 |
| @KC.Z19-@KC.H20 | COFFEE DEC 19/MAR 20 | -2.40 | -0.50 | -2.40 | -0.50 | +2.95 | 0.00% | 06:14 |
| @KC.Z21-@KC.U22 | COFFEE DEC 21/SEP 22 | -5.75 | -5.75 | -5.75 | -5.75 | 0.00 | 0.00% | 00:00 |
| @KC.Z21-@KC.N22 | COFFEE DEC 21/JUL 22 | -4.85 | -4.85 | -4.85 | -4.85 | 0.00 | 0.00% | 00:00 |
| @KC.Z21-@KC.H22 | COFFEE DEC 21/MAR 22 | -2.0 | -2.0 | -2.0 | -2.0 | +0.2 | 0.00% | 13:23 |
| @KC.Z20-@KC.U22 | COFFEE DEC 20/SEP 22 | -15.15 | -15.15 | -15.15 | -15.15 | 0.00 | 0.00% | 00:00 |
| @KC.Z20-@KC.H22 | COFFEE DEC 20/MAR 22 | -11.4 | -11.4 | -11.4 | -11.4 | 0.0 | 0.00% | 00:00 |
| @KC.Z20-@KC.H21 | COFFEE DEC 20/MAR 21 | -2.30 | -2.25 | -2.35 | -2.35 | -0.05 | 0.00% | 09:50 |
| @KC.Z19-@KC.Z20 | COFFEE DEC 19/DEC 20 | -9.60 | -9.60 | -9.60 | -12.35 | -2.75 | 0.00% | 09:39 |
| @KC.Z19-@KC.U20 | COFFEE DEC 19/SEP 20 | -9.90 | -9.30 | -10.00 | -9.30 | +0.75 | 0.00% | 10:32 |
| @KC.Z19-@KC.N22 | COFFEE DEC 19/JUL 22 | -23.65 | -23.65 | -23.65 | -23.65 | 0.00 | 0.00% | 00:00 |
| @KC.Z19-@KC.N20 | COFFEE DEC 19/JUL 20 | -5.40 | -5.40 | -5.40 | -5.15 | +0.25 | 0.00% | 13:18 |
| @KC.Z19-@KC.K22 | COFFEE DEC 19/MAY 22 | -25.25 | -25.25 | -25.25 | -25.25 | 0.00 | 0.00% | 00:00 |
| @KC.Z19-@KC.K20 | COFFEE DEC 19/MAY 20 | -5.8 | -5.8 | -5.8 | -5.4 | +0.4 | 0.00% | 11:16 |
| @KC.Z19-@KC.H22 | COFFEE DEC 19/MAR 22 | -23.85 | -23.85 | -23.85 | -23.85 | 0.00 | 0.00% | 00:00 |
| @KC.Z19-@KC.H21 | COFFEE DEC 19/MAR 21 | -14.7 | -14.7 | -14.7 | -14.8 | -0.1 | 0.00% | 06:19 |
| @KC.N21-@KC.K22 | COFFEE JUL 21/MAY 22 | -7.35 | -7.35 | -7.35 | -7.35 | 0.00 | 0.00% | 00:00 |
| @KC.N20-@KC.Z21 | COFFEE JUL 20/DEC 21 | -13.7 | -13.7 | -13.7 | -13.7 | 0.0 | 0.00% | 00:00 |
| @KC.K20-@KC.N20 | COFFEE MAY 20/JUL 20 | -2.15 | -2.10 | -2.15 | -2.10 | +0.05 | 0.00% | 13:29 |
| @KC.K20-@KC.K22 | COFFEE MAY 20/MAY 22 | -19.25 | -19.25 | -19.25 | -19.25 | 0.00 | 0.00% | 00:00 |
| @KC.H22-@KC.U22 | COFFEE MAR 22/SEP 22 | -3.7 | -3.7 | -3.7 | -3.7 | 0.0 | 0.00% | 00:00 |
| @KC.H21-@KC.U21 | COFFEE MAR 21/SEP 21 | -4.80 | -4.80 | -4.80 | -4.80 | -0.15 | 0.00% | 10:47 |
| @KC.H21-@KC.N22 | COFFEE MAR 21/JUL 22 | -11.30 | -11.30 | -11.30 | -11.30 | 0.00 | 0.00% | 00:00 |
| @KC.H21-@KC.K22 | COFFEE MAR 21/MAY 22 | -10.45 | -10.45 | -10.45 | -10.45 | 0.00 | 0.00% | 00:00 |
| @KC.H21-@KC.K21 | COFFEE MAR 21/MAY 21 | -1.55 | -1.55 | -1.55 | -1.55 | 0.00 | 0.00% | 04:52 |
| @KC.H21-@KC.H22 | COFFEE MAR 21/MAR 22 | -8.6 | -8.6 | -8.6 | -8.6 | +0.1 | 0.00% | 09:45 |
| @KC.H20-@KC.Z20 | COFFEE MAR 20/DEC 20 | -8.50 | -8.30 | -8.50 | -8.40 | -0.05 | 0.00% | 13:29 |
| @KC.H20-@KC.U20 | COFFEE MAR 20/SEP 20 | -6.10 | -6.10 | -6.10 | -6.10 | +0.10 | 0.00% | 04:19 |
| @KC.H20-@KC.N21 | COFFEE MAR 20/JUL 21 | -13.70 | -13.70 | -13.70 | -13.70 | +0.15 | 0.00% | 07:47 |
| @KC.H20-@KC.N20 | COFFEE MAR 20/JUL 20 | -4.35 | -4.35 | -4.35 | -4.35 | +0.05 | 0.00% | 05:54 |
| @KC.H20-@KC.K22 | COFFEE MAR 20/MAY 22 | -21.7 | -21.7 | -21.7 | -21.7 | 0.0 | 0.00% | 00:00 |
| @KC.H20-@KC.K20 | COFFEE MAR 20/MAY 20 | -2.30 | -2.25 | -2.35 | -2.30 | +0.05 | 0.00% | 12:32 |
| @KC.K20-@KC.N22 | COFFEE MAY 20/JUL 22 | -20.6 | -20.6 | -20.6 | -20.6 | 0.0 | 0.00% | 00:00 |
| @KC.K20-@KC.U20 | COFFEE MAY 20/SEP 20 | -3.85 | -3.70 | -3.85 | -3.70 | +0.15 | 0.00% | 11:55 |
| @KC.N20-@KC.Z20 | COFFEE JUL 20/DEC 20 | -4.35 | -4.15 | -4.35 | -4.20 | +0.20 | 0.00% | 13:29 |
| @KC.N20-@KC.U22 | COFFEE JUL 20/SEP 22 | -19.75 | -19.75 | -19.75 | -19.75 | 0.00 | 0.00% | 00:00 |
| @KC.N20-@KC.U20 | COFFEE JUL 20/SEP 20 | -1.75 | -1.65 | -1.75 | -1.65 | +0.15 | 0.00% | 13:27 |
| @KC.N20-@KC.N22 | COFFEE JUL 20/JUL 22 | -17.65 | -17.65 | -17.65 | -17.65 | 0.00 | 0.00% | 00:00 |
| @KC.N20-@KC.K22 | COFFEE JUL 20/MAY 22 | -16.35 | -16.35 | -16.35 | -16.35 | 0.00 | 0.00% | 00:00 |
| @KC.N20-@KC.H22 | COFFEE JUL 20/MAR 22 | -15.5 | -15.5 | -15.5 | -15.5 | 0.0 | 0.00% | 00:00 |
| @KC.K22-@KC.U22 | COFFEE MAY 22/SEP 22 | -2.45 | -2.45 | -2.45 | -2.45 | 0.00 | 0.00% | 00:00 |
| @KC.K22-@KC.N22 | COFFEE MAY 22/JUL 22 | -1.25 | -1.25 | -1.25 | -1.25 | +0.10 | 0.00% | 13:18 |
| @KC.K21-@KC.U22 | COFFEE MAY 21/SEP 22 | -11.35 | -11.35 | -11.35 | -11.35 | 0.00 | 0.00% | 00:00 |
| @KC.K21-@KC.N22 | COFFEE MAY 21/JUL 22 | -10.15 | -10.15 | -10.15 | -10.15 | 0.00 | 0.00% | 00:00 |
| @KC.K21-@KC.N21 | COFFEE MAY 21/JUL 21 | -1.50 | -1.50 | -1.60 | -1.55 | 0.00 | 0.00% | 13:16 |
| @KC.K21-@KC.K22 | COFFEE MAY 21/MAY 22 | -8.9 | -8.9 | -8.9 | -8.9 | 0.0 | 0.00% | 00:00 |
| @KC.K20-@KC.Z20 | COFFEE MAY 20/DEC 20 | -6.10 | -5.80 | -6.10 | -5.85 | +0.25 | 0.00% | 13:28 |
| @KC.K20-@KC.U22 | COFFEE MAY 20/SEP 22 | -21.7 | -21.7 | -21.7 | -21.7 | 0.0 | 0.00% | 00:00 |
| @KC.H20-@KC.H21 | COFFEE MAR 20/MAR 21 | -11.05 | -10.60 | -11.05 | -10.75 | +0.50 | 0.00% | 12:52 |
| 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
