Sunday Jan 19, 10:22AM EST

IntercontinentalExchange (ICE)Food and Fiber › COFFEE (@KC)
MarketContractOpenHighLowLastChangePctTime
@KC.H20Mar 2020113.05113.40111.35111.95-1.00-0.89%13:29
@KC.K20May 2020115.70115.70113.70114.25-1.00-0.87%13:29
@KC.N20Jul 2020118.10118.10116.00116.60-0.95-0.81%13:29
@KC.U20Sep 2020120.00120.00118.10118.60-1.05-0.88%13:29
@KC.Z20Dec 2020124.70125.30124.00124.50+0.25+0.20%06:22
@KC.H21Mar 2021125.25125.25123.25123.65-1.05-0.84%13:25
@KC.K21May 2021125.10125.50124.65124.80-1.05-0.83%13:25
@KC.N21Jul 2021126.15126.55125.75126.55-0.30-0.24%12:11
@KC.U21Sep 2021127.25127.25127.15127.15-0.60-0.47%07:10
@KC.Z21Dec 2021128.80129.30128.65129.15-0.15-0.12%12:40
@KC.Z22Dec 2022135.45135.45135.15135.15-1.35-1.00%09:34
@KC.N21-@KC.U21COFFEE JUL 21/SEP 21-0.95-0.95-1.05-1.00-0.100.00%12:11
@KC.U20-@KC.H21COFFEE SEP 20/MAR 21-5.05-5.05-5.05-5.050.000.00%07:30
@KC.U20-@KC.N22COFFEE SEP 20/JUL 22-13.05-13.05-13.05-13.050.000.00%00:00
@KC.U20-@KC.Z22COFFEE SEP 20/DEC 22-15.9-15.9-15.9-15.90.00.00%00:00
@KC.U21-@KC.H22COFFEE SEP 21/MAR 22-3.30-3.30-3.50-3.50-0.350.00%11:50
@KC.U21-@KC.N22COFFEE SEP 21/JUL 22-5.35-5.35-5.35-5.350.000.00%00:00
@KC.Z20-@KC.H21COFFEE DEC 20/MAR 21-2.40-2.40-2.50-2.45-0.050.00%13:22
@KC.H20-@KC.Z20COFFEE MAR 20/DEC 20-9.35-9.35-9.35-9.350.000.00%05:26
@KC.Z20-@KC.U21COFFEE DEC 20/SEP 21-5.65-5.65-5.90-5.90-0.450.00%09:03
@KC.Z20-@KC.Z21COFFEE DEC 20/DEC 21-7.2-7.2-7.2-7.2-0.20.00%07:29
@KC.Z21-@KC.H22COFFEE DEC 21/MAR 22-1.65-1.60-1.65-1.600.000.00%11:57
@KC.Z20-@KC.N22COFFEE DEC 20/JUL 22-10.45-10.45-10.45-10.450.000.00%00:00
@KC.N20-@KC.Z20COFFEE JUL 20/DEC 20-4.75-4.70-4.75-4.70+0.050.00%13:28
@KC.N20-@KC.U20COFFEE JUL 20/SEP 20-2.10-2.05-2.10-2.100.000.00%13:18
@KC.H20-@KC.K20COFFEE MAR 20/MAY 20-2.30-2.25-2.35-2.25+0.050.00%13:29
@KC.H20-@KC.N20COFFEE MAR 20/JUL 20-4.60-4.55-4.65-4.55+0.050.00%13:29
@KC.H20-@KC.U20COFFEE MAR 20/SEP 20-6.75-6.65-6.75-6.65+0.050.00%12:36
@KC.H20-@KC.Z21COFFEE MAR 20/DEC 21-16.80-16.80-16.80-16.80-0.450.00%09:03
@KC.H21-@KC.K21COFFEE MAR 21/MAY 21-1.20-1.15-1.25-1.150.000.00%13:25
@KC.K20-@KC.H21COFFEE MAY 20/MAR 21-9.45-9.45-9.45-9.45+0.050.00%13:22
@KC.K20-@KC.K22COFFEE MAY 20/MAY 22-16.45-16.45-16.45-16.450.000.00%00:00
@KC.K20-@KC.N20COFFEE MAY 20/JUL 20-2.30-2.25-2.30-2.300.000.00%13:29
@KC.K20-@KC.U20COFFEE MAY 20/SEP 20-4.35-4.35-4.40-4.40+0.050.00%10:16
@KC.K20-@KC.U21COFFEE MAY 20/SEP 21-12.5-12.5-12.5-12.1+0.40.00%04:18
@KC.K20-@KC.Z20COFFEE MAY 20/DEC 20-7.00-7.00-7.00-7.000.000.00%13:22
@KC.K20-@KC.Z21COFFEE MAY 20/DEC 21-14.25-14.25-14.50-14.50-0.450.00%12:40
@KC.K20-@KC.Z22COFFEE MAY 20/DEC 22-19.95-19.95-19.95-19.950.000.00%00:00
@KC.K21-@KC.N21COFFEE MAY 21/JUL 21-1.05-1.05-1.10-1.05-0.050.00%12:11
@KC.N20-@KC.H21COFFEE JUL 20/MAR 21-7.15-7.15-7.15-7.15-0.050.00%13:21
@KC.N20-@KC.N22COFFEE JUL 20/JUL 22-15.2-15.2-15.2-15.20.00.00%00:00
@KC.H20-@KC.H21COFFEE MAR 20/MAR 21-11.85-11.70-11.85-11.70+0.050.00%13:22
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.