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.K19 | May 2019 | 88.15 | 88.20 | 86.75 | 86.75 | -0.60 | -0.69% | 07:35 |
| @KC.N19 | Jul 2019 | 89.00 | 90.55 | 89.00 | 89.35 | +0.35 | +0.39% | 13:29 |
| @KC.U19 | Sep 2019 | 91.35 | 92.85 | 91.35 | 92.30 | +0.95 | +1.04% | 10:46 |
| @KC.Z19 | Dec 2019 | 94.80 | 96.30 | 94.80 | 95.25 | +0.40 | +0.42% | 13:29 |
| @KC.H20 | Mar 2020 | 98.55 | 99.75 | 98.40 | 98.80 | +0.45 | +0.46% | 13:29 |
| @KC.K20 | May 2020 | 100.70 | 102.00 | 100.70 | 101.15 | +0.45 | +0.45% | 13:29 |
| @KC.N20 | Jul 2020 | 104.55 | 105.10 | 102.40 | 102.50 | -2.70 | -2.63% | 13:27 |
| @KC.U20 | Sep 2020 | 106.75 | 106.25 | 104.75 | 105.40 | +0.50 | +0.48% | 11:10 |
| @KC.Z20 | Dec 2020 | 109.25 | 109.25 | 107.45 | 107.50 | -2.50 | -2.32% | 13:27 |
| @KC.H21 | Mar 2021 | 111.40 | 112.05 | 111.20 | 111.25 | +0.25 | +0.23% | 11:51 |
| @KC.K21 | May 2021 | 113.40 | 114.20 | 113.25 | 113.25 | +0.35 | +0.31% | 11:51 |
| @KC.N21 | Jul 2021 | 115.35 | 115.55 | 115.35 | 115.50 | +0.80 | +0.70% | 04:18 |
| @KC.U21 | Sep 2021 | 117.25 | 117.55 | 117.25 | 117.50 | +1.05 | +0.90% | 04:18 |
| @KC.Z21 | Dec 2021 | 120.00 | 120.00 | 120.00 | 120.00 | -0.65 | -0.54% | 04:34 |
| @KC.U19-@KC.N20 | COFFEE SEP 19/JUL 20 | -11.20 | -11.20 | -11.55 | -11.40 | -0.10 | 0.00% | 12:50 |
| @KC.U19-@KC.H20 | COFFEE SEP 19/MAR 20 | -7.00 | -6.95 | -7.00 | -6.95 | +0.05 | 0.00% | 09:36 |
| @KC.U19-@KC.H21 | COFFEE SEP 19/MAR 21 | -19 | -19 | -19 | -19 | 0 | 0.00% | 00:00 |
| @KC.N21-@KC.Z21 | COFFEE JUL 21/DEC 21 | -4.15 | -4.15 | -4.15 | -4.15 | 0.00 | 0.00% | 00:00 |
| @KC.U19-@KC.Z21 | COFFEE SEP 19/DEC 21 | -26.75 | -26.75 | -26.75 | -26.75 | 0.00 | 0.00% | 00:00 |
| @KC.U19-@KC.Z19 | COFFEE SEP 19/DEC 19 | -3.50 | -3.45 | -3.60 | -3.60 | -0.10 | 0.00% | 13:12 |
| @KC.U19-@KC.H22 | COFFEE SEP 19/MAR 22 | -29.2 | -29.2 | -29.2 | -29.2 | 0.0 | 0.00% | 00:00 |
| @KC.U19-@KC.U21 | COFFEE SEP 19/SEP 21 | -25.1 | -25.1 | -25.1 | -25.1 | 0.0 | 0.00% | 00:00 |
| @KC.U19-@KC.K20 | COFFEE SEP 19/MAY 20 | -9.30 | -9.30 | -9.35 | -9.30 | +0.05 | 0.00% | 09:57 |
| @KC.U19-@KC.U20 | COFFEE SEP 19/SEP 20 | -13.55 | -13.55 | -13.55 | -13.60 | -0.05 | 0.00% | 12:16 |
| @KC.U19-@KC.K21 | COFFEE SEP 19/MAY 21 | -21.55 | -21.55 | -21.55 | -21.55 | 0.00 | 0.00% | 00:00 |
| @KC.U19-@KC.N21 | COFFEE SEP 19/JUL 21 | -23.35 | -23.35 | -23.35 | -23.35 | 0.00 | 0.00% | 00:00 |
| @KC.U20-@KC.H21 | COFFEE SEP 20/MAR 21 | -6.05 | -6.00 | -6.05 | -6.00 | -0.25 | 0.00% | 11:22 |
| @KC.U20-@KC.H22 | COFFEE SEP 20/MAR 22 | -16.45 | -16.45 | -16.45 | -16.45 | 0.00 | 0.00% | 00:00 |
| @KC.Z20-@KC.H22 | COFFEE DEC 20/MAR 22 | -13.1 | -13.1 | -13.1 | -13.1 | 0.0 | 0.00% | 00:00 |
| @KC.Z20-@KC.H21 | COFFEE DEC 20/MAR 21 | -3.05 | -3.05 | -3.10 | -3.10 | -0.05 | 0.00% | 04:18 |
| @KC.Z19-@KC.Z20 | COFFEE DEC 19/DEC 20 | -13.0 | -12.9 | -13.0 | -13.0 | +0.1 | 0.00% | 09:29 |
| @KC.Z19-@KC.U21 | COFFEE DEC 19/SEP 21 | -20.85 | -20.85 | -20.85 | -20.85 | 0.00 | 0.00% | 00:00 |
| @KC.Z19-@KC.N21 | COFFEE DEC 19/JUL 21 | -19.85 | -19.85 | -19.85 | -19.85 | 0.00 | 0.00% | 00:00 |
| @KC.Z19-@KC.N20 | COFFEE DEC 19/JUL 20 | -7.75 | -7.75 | -8.00 | -8.00 | -0.20 | 0.00% | 13:24 |
| @KC.Z19-@KC.K21 | COFFEE DEC 19/MAY 21 | -17.35 | -17.35 | -17.35 | -17.35 | 0.00 | 0.00% | 00:00 |
| @KC.Z19-@KC.K20 | COFFEE DEC 19/MAY 20 | -5.85 | -5.80 | -5.90 | -5.90 | -0.05 | 0.00% | 13:28 |
| @KC.Z19-@KC.H22 | COFFEE DEC 19/MAR 22 | -25.7 | -25.7 | -25.7 | -25.7 | 0.0 | 0.00% | 00:00 |
| @KC.Z19-@KC.H20 | COFFEE DEC 19/MAR 20 | -3.50 | -3.50 | -3.55 | -3.50 | 0.00 | 0.00% | 08:15 |
| @KC.U21-@KC.Z21 | COFFEE SEP 21/DEC 21 | -2.55 | -2.55 | -2.55 | -2.55 | -0.15 | 0.00% | 04:34 |
| @KC.U21-@KC.H22 | COFFEE SEP 21/MAR 22 | -4.90 | -4.90 | -4.90 | -4.90 | 0.00 | 0.00% | 00:00 |
| @KC.U20-@KC.Z21 | COFFEE SEP 20/DEC 21 | -13.5 | -13.5 | -13.5 | -13.5 | 0.0 | 0.00% | 00:00 |
| @KC.U20-@KC.Z20 | COFFEE SEP 20/DEC 20 | -3.05 | -3.00 | -3.05 | -3.00 | +0.05 | 0.00% | 09:07 |
| @KC.U20-@KC.U21 | COFFEE SEP 20/SEP 21 | -11.55 | -11.55 | -11.55 | -11.50 | +0.05 | 0.00% | 10:52 |
| @KC.U20-@KC.K21 | COFFEE SEP 20/MAY 21 | -8.05 | -8.05 | -8.05 | -8.05 | -0.45 | 0.00% | 10:56 |
| @KC.Z21-@KC.H22 | COFFEE DEC 21/MAR 22 | -2.45 | -2.45 | -2.45 | -2.40 | +0.05 | 0.00% | 08:16 |
| @KC.N21-@KC.U21 | COFFEE JUL 21/SEP 21 | -1.85 | -1.70 | -1.85 | -1.70 | +0.05 | 0.00% | 10:52 |
| @KC.K20-@KC.K21 | COFFEE MAY 20/MAY 21 | -12.2 | -12.2 | -12.2 | -12.2 | 0.0 | 0.00% | 00:00 |
| @KC.K20-@KC.H22 | COFFEE MAY 20/MAR 22 | -20.65 | -20.65 | -20.65 | -20.65 | 0.00 | 0.00% | 00:00 |
| @KC.K19-@KC.U21 | COFFEE MAY 19/SEP 21 | -28.25 | -28.25 | -28.25 | -28.25 | 0.00 | 0.00% | 00:00 |
| @KC.K19-@KC.N21 | COFFEE MAY 19/JUL 21 | -26.5 | -26.5 | -26.5 | -26.5 | 0.0 | 0.00% | 00:00 |
| @KC.K19-@KC.N19 | COFFEE MAY 19/JUL 19 | -1.25 | -1.25 | -2.75 | -2.75 | -1.10 | 0.00% | 07:35 |
| @KC.K19-@KC.H22 | COFFEE MAY 19/MAR 22 | -34 | -34 | -34 | -34 | 0 | 0.00% | 00:00 |
| @KC.H21-@KC.K21 | COFFEE MAR 21/MAY 21 | -2.00 | -2.00 | -2.00 | -2.00 | -0.10 | 0.00% | 05:15 |
| @KC.H21-@KC.H22 | COFFEE MAR 21/MAR 22 | -10.35 | -10.35 | -10.35 | -10.35 | 0.00 | 0.00% | 00:00 |
| @KC.H20-@KC.Z21 | COFFEE MAR 20/DEC 21 | -20.55 | -20.55 | -20.55 | -20.55 | 0.00 | 0.00% | 00:00 |
| @KC.H20-@KC.U21 | COFFEE MAR 20/SEP 21 | -18.1 | -18.1 | -18.1 | -18.1 | 0.0 | 0.00% | 00:00 |
| @KC.H20-@KC.U20 | COFFEE MAR 20/SEP 20 | -6.60 | -6.60 | -6.60 | -6.60 | -0.05 | 0.00% | 10:42 |
| @KC.H20-@KC.N21 | COFFEE MAR 20/JUL 21 | -15.65 | -15.65 | -15.65 | -15.65 | 0.00 | 0.00% | 00:00 |
| @KC.H20-@KC.N20 | COFFEE MAR 20/JUL 20 | -4.45 | -4.45 | -4.50 | -4.50 | 0.00 | 0.00% | 13:24 |
| @KC.H20-@KC.K21 | COFFEE MAR 20/MAY 21 | -13.9 | -13.9 | -13.9 | -13.9 | 0.0 | 0.00% | 00:00 |
| @KC.H20-@KC.K20 | COFFEE MAR 20/MAY 20 | -2.25 | -2.25 | -2.35 | -2.35 | -0.05 | 0.00% | 12:24 |
| @KC.H20-@KC.H22 | COFFEE MAR 20/MAR 22 | -23 | -23 | -23 | -23 | 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.N21 | COFFEE MAY 20/JUL 21 | -13.1 | -13.1 | -13.1 | -13.1 | 0.0 | 0.00% | 00:00 |
| @KC.K20-@KC.U20 | COFFEE MAY 20/SEP 20 | -3.95 | -3.95 | -4.05 | -3.95 | +0.05 | 0.00% | 08:50 |
| @KC.N21-@KC.H22 | COFFEE JUL 21/MAR 22 | -6.65 | -6.65 | -6.65 | -6.65 | 0.00 | 0.00% | 00:00 |
| @KC.N20-@KC.Z21 | COFFEE JUL 20/DEC 21 | -15.45 | -15.45 | -15.45 | -15.45 | 0.00 | 0.00% | 00:00 |
| @KC.N20-@KC.Z20 | COFFEE JUL 20/DEC 20 | -4.80 | -4.80 | -4.80 | -4.75 | +0.05 | 0.00% | 04:55 |
| @KC.N20-@KC.U21 | COFFEE JUL 20/SEP 21 | -12.85 | -12.85 | -12.85 | -12.85 | 0.00 | 0.00% | 00:00 |
| @KC.N20-@KC.U20 | COFFEE JUL 20/SEP 20 | -2.10 | -2.00 | -2.10 | -2.05 | 0.00 | 0.00% | 11:10 |
| @KC.N20-@KC.K21 | COFFEE JUL 20/MAY 21 | -9.35 | -9.35 | -9.35 | -9.35 | 0.00 | 0.00% | 00:00 |
| @KC.N20-@KC.H22 | COFFEE JUL 20/MAR 22 | -18.50 | -18.50 | -18.50 | -18.50 | 0.00 | 0.00% | 00:00 |
| @KC.N19-@KC.Z19 | COFFEE JUL 19/DEC 19 | -5.80 | -5.75 | -5.85 | -5.75 | +0.10 | 0.00% | 08:09 |
| @KC.N19-@KC.U19 | COFFEE JUL 19/SEP 19 | -2.35 | -2.30 | -2.35 | -2.30 | +0.05 | 0.00% | 13:29 |
| @KC.N19-@KC.K20 | COFFEE JUL 19/MAY 20 | -11.65 | -11.60 | -11.75 | -11.75 | -0.05 | 0.00% | 11:11 |
| @KC.N19-@KC.H22 | COFFEE JUL 19/MAR 22 | -31.55 | -31.55 | -31.55 | -31.55 | 0.00 | 0.00% | 00:00 |
| @KC.N19-@KC.H20 | COFFEE JUL 19/MAR 20 | -9.30 | -9.25 | -9.45 | -9.45 | -0.10 | 0.00% | 12:26 |
| @KC.K21-@KC.Z21 | COFFEE MAY 21/DEC 21 | -5.9 | -5.9 | -5.9 | -5.9 | 0.0 | 0.00% | 00:00 |
| @KC.K21-@KC.N21 | COFFEE MAY 21/JUL 21 | -1.95 | -1.85 | -2.15 | -1.90 | -0.10 | 0.00% | 12:17 |
| @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.U21 | COFFEE MAY 20/SEP 21 | -14.85 | -14.85 | -14.85 | -14.85 | 0.00 | 0.00% | 00:00 |
| @KC.H20-@KC.H21 | COFFEE MAR 20/MAR 21 | -11.70 | -11.70 | -11.70 | -11.85 | -0.15 | 0.00% | 11:04 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||