Futures Markets
Options 		Charts
COFFEE (ICEFU)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
COFFEE  Dec 25 @KC5Z  405.45  404.45  404.45  402.15  402.15  -3.30  405.45  4:28A Dec 12
COFFEE  Mar 26 @KC6H  376.20  375.15  378.95  375.15  377.55  1.35  376.20  4:45A Dec 12
COFFEE  May 26 @KC6K  358.90  358.05  361.60  357.95  360.30  1.40  358.90  4:43A Dec 12
COFFEE  Jul 26 @KC6N  345.90  345.90  348.40  345.05  346.40  0.50  345.90  4:34A Dec 12
COFFEE  Sep 26 @KC6U  335.50  335.35  337.55  335.15  336.20  0.70  335.50  4:34A Dec 12
COFFEE  Dec 26 @KC6Z  327.00  326.80  328.30  326.80  327.75  0.75  327.00  4:21A Dec 12
COFFEE  Mar 27 @KC7H  322.35  323.20  323.50  322.95  322.95  0.60  322.35  4:21A Dec 12
COFFEE  May 27 @KC7K  318.80  319.50  319.50  319.40  319.40  0.60  318.80  4:20A Dec 12
COFFEE  Jul 27 @KC7N  314.90        314.20    314.90   
COFFEE  Sep 27 @KC7U  310.60        309.55    310.60   
COFFEE  Dec 27 @KC7Z  305.15        303.85    305.15   
COFFEE  Mar 28 @KC8H  301.00        302.90    301.00   
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
COFFEE (@KC5Z)
Exchange:  ICEFU
Last Trade:  402.15
Change:  - 3.30
Bid:  401.30
Ask:  407.50
Today's High:  404.45
Today's Low:  402.15
Volume:  5
Open:  404.45
Settle:  405.45
Prev:  405.45
Contract High: 
Contract Low: 
Updated:  Dec-12-2025
4:28:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
US Grains and BioProducts Council: US Corn Crop Shows High Grain Quality
Editorial Staff – 
Posted at Monday, December 8, 2025 10:12AM CST
@KC5Z
 
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

Futures | Classifieds | USDA Reports | Commentary
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN