Friday Nov 22, 5:45PM EST

IntercontinentalExchange (ICE)Food and Fiber › COFFEE (@KC)
MarketContractOpenHighLowLastChangePctTime
@KC.Z19Dec 2019114.20114.50113.90114.25-1.00-0.87%13:02
@KC.H20Mar 2020115.05116.65114.15115.40-0.85-0.73%13:29
@KC.K20May 2020116.65118.90116.45117.40-1.20-1.01%10:51
@KC.N20Jul 2020119.25119.75119.05119.65-1.00-0.83%04:33
@KC.U20Sep 2020116.65116.65115.95115.95-1.00-0.82%04:48
@KC.Z20Dec 2020119.00124.35117.90124.30+5.00+4.01%11:11
@KC.H21Mar 2021120.65123.60120.65123.25+1.60+1.32%09:13
@KC.K21May 2021127.60127.80127.10127.10-1.45-1.13%06:30
@KC.U21Sep 2021130.65131.30129.75130.65-1.00-0.76%12:25
@KC.Z21Dec 2021127.70128.05127.55128.05+3.80+2.84%13:23
@KC.H22Mar 2022129.75129.75129.75129.75-0.85-0.63%04:15
@KC.K22May 2022132.25135.35132.25134.95+2.95+2.23%13:18
@KC.U22Sep 2022137.35137.35137.20137.20-2.20-1.58%13:18
@KC.U20-@KC.Z21COFFEE SEP 20/DEC 21-11.50-11.50-11.55-11.50+0.250.00%12:24
@KC.N21-@KC.U21COFFEE JUL 21/SEP 21-1.55-1.55-1.60-1.550.000.00%11:04
@KC.N21-@KC.U22COFFEE JUL 21/SEP 22-9.8-9.8-9.8-9.80.00.00%00:00
@KC.U21-@KC.Z21COFFEE SEP 21/DEC 21-1.9-1.8-1.9-1.8+0.20.00%09:49
@KC.U21-@KC.N22COFFEE SEP 21/JUL 22-7.2-7.2-7.2-7.20.00.00%00:00
@KC.U21-@KC.K22COFFEE SEP 21/MAY 22-5.85-5.85-5.85-5.850.000.00%00:00
@KC.U20-@KC.K22COFFEE SEP 20/MAY 22-14.55-14.55-14.55-14.550.000.00%00:00
@KC.U20-@KC.N22COFFEE SEP 20/JUL 22-16.55-16.55-16.55-16.550.000.00%00:00
@KC.U20-@KC.U22COFFEE SEP 20/SEP 22-16.95-16.95-16.95-16.950.000.00%00:00
@KC.U20-@KC.Z20COFFEE SEP 20/DEC 20-2.25-2.20-2.30-2.20+0.050.00%13:24
@KC.Z19-@KC.H20COFFEE DEC 19/MAR 20-2.40-0.50-2.40-0.50+2.950.00%06:14
@KC.Z21-@KC.U22COFFEE DEC 21/SEP 22-5.75-5.75-5.75-5.750.000.00%00:00
@KC.Z21-@KC.N22COFFEE DEC 21/JUL 22-4.85-4.85-4.85-4.850.000.00%00:00
@KC.Z21-@KC.H22COFFEE DEC 21/MAR 22-2.0-2.0-2.0-2.0+0.20.00%13:23
@KC.Z20-@KC.U22COFFEE DEC 20/SEP 22-15.15-15.15-15.15-15.150.000.00%00:00
@KC.Z20-@KC.H22COFFEE DEC 20/MAR 22-11.4-11.4-11.4-11.40.00.00%00:00
@KC.Z20-@KC.H21COFFEE DEC 20/MAR 21-2.30-2.25-2.35-2.35-0.050.00%09:50
@KC.Z19-@KC.Z20COFFEE DEC 19/DEC 20-9.60-9.60-9.60-12.35-2.750.00%09:39
@KC.Z19-@KC.U20COFFEE DEC 19/SEP 20-9.90-9.30-10.00-9.30+0.750.00%10:32
@KC.Z19-@KC.N22COFFEE DEC 19/JUL 22-23.65-23.65-23.65-23.650.000.00%00:00
@KC.Z19-@KC.N20COFFEE DEC 19/JUL 20-5.40-5.40-5.40-5.15+0.250.00%13:18
@KC.Z19-@KC.K22COFFEE DEC 19/MAY 22-25.25-25.25-25.25-25.250.000.00%00:00
@KC.Z19-@KC.K20COFFEE DEC 19/MAY 20-5.8-5.8-5.8-5.4+0.40.00%11:16
@KC.Z19-@KC.H22COFFEE DEC 19/MAR 22-23.85-23.85-23.85-23.850.000.00%00:00
@KC.Z19-@KC.H21COFFEE DEC 19/MAR 21-14.7-14.7-14.7-14.8-0.10.00%06:19
@KC.N21-@KC.K22COFFEE JUL 21/MAY 22-7.35-7.35-7.35-7.350.000.00%00:00
@KC.N20-@KC.Z21COFFEE JUL 20/DEC 21-13.7-13.7-13.7-13.70.00.00%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.K22COFFEE MAY 20/MAY 22-19.25-19.25-19.25-19.250.000.00%00:00
@KC.H22-@KC.U22COFFEE MAR 22/SEP 22-3.7-3.7-3.7-3.70.00.00%00:00
@KC.H21-@KC.U21COFFEE MAR 21/SEP 21-4.80-4.80-4.80-4.80-0.150.00%10:47
@KC.H21-@KC.N22COFFEE MAR 21/JUL 22-11.30-11.30-11.30-11.300.000.00%00:00
@KC.H21-@KC.K22COFFEE MAR 21/MAY 22-10.45-10.45-10.45-10.450.000.00%00:00
@KC.H21-@KC.K21COFFEE MAR 21/MAY 21-1.55-1.55-1.55-1.550.000.00%04:52
@KC.H21-@KC.H22COFFEE MAR 21/MAR 22-8.6-8.6-8.6-8.6+0.10.00%09:45
@KC.H20-@KC.Z20COFFEE MAR 20/DEC 20-8.50-8.30-8.50-8.40-0.050.00%13:29
@KC.H20-@KC.U20COFFEE MAR 20/SEP 20-6.10-6.10-6.10-6.10+0.100.00%04:19
@KC.H20-@KC.N21COFFEE MAR 20/JUL 21-13.70-13.70-13.70-13.70+0.150.00%07:47
@KC.H20-@KC.N20COFFEE MAR 20/JUL 20-4.35-4.35-4.35-4.35+0.050.00%05:54
@KC.H20-@KC.K22COFFEE MAR 20/MAY 22-21.7-21.7-21.7-21.70.00.00%00:00
@KC.H20-@KC.K20COFFEE MAR 20/MAY 20-2.30-2.25-2.35-2.30+0.050.00%12:32
@KC.K20-@KC.N22COFFEE MAY 20/JUL 22-20.6-20.6-20.6-20.60.00.00%00:00
@KC.K20-@KC.U20COFFEE MAY 20/SEP 20-3.85-3.70-3.85-3.70+0.150.00%11:55
@KC.N20-@KC.Z20COFFEE JUL 20/DEC 20-4.35-4.15-4.35-4.20+0.200.00%13:29
@KC.N20-@KC.U22COFFEE JUL 20/SEP 22-19.75-19.75-19.75-19.750.000.00%00:00
@KC.N20-@KC.U20COFFEE JUL 20/SEP 20-1.75-1.65-1.75-1.65+0.150.00%13:27
@KC.N20-@KC.N22COFFEE JUL 20/JUL 22-17.65-17.65-17.65-17.650.000.00%00:00
@KC.N20-@KC.K22COFFEE JUL 20/MAY 22-16.35-16.35-16.35-16.350.000.00%00:00
@KC.N20-@KC.H22COFFEE JUL 20/MAR 22-15.5-15.5-15.5-15.50.00.00%00:00
@KC.K22-@KC.U22COFFEE MAY 22/SEP 22-2.45-2.45-2.45-2.450.000.00%00:00
@KC.K22-@KC.N22COFFEE MAY 22/JUL 22-1.25-1.25-1.25-1.25+0.100.00%13:18
@KC.K21-@KC.U22COFFEE MAY 21/SEP 22-11.35-11.35-11.35-11.350.000.00%00:00
@KC.K21-@KC.N22COFFEE MAY 21/JUL 22-10.15-10.15-10.15-10.150.000.00%00:00
@KC.K21-@KC.N21COFFEE MAY 21/JUL 21-1.50-1.50-1.60-1.550.000.00%13:16
@KC.K21-@KC.K22COFFEE MAY 21/MAY 22-8.9-8.9-8.9-8.90.00.00%00:00
@KC.K20-@KC.Z20COFFEE MAY 20/DEC 20-6.10-5.80-6.10-5.85+0.250.00%13:28
@KC.K20-@KC.U22COFFEE MAY 20/SEP 22-21.7-21.7-21.7-21.70.00.00%00:00
@KC.H20-@KC.H21COFFEE MAR 20/MAR 21-11.05-10.60-11.05-10.75+0.500.00%12:52
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.