ICE Futures Coffee : ICE Futures Futures Quotes and Market Prices

Commodity Futures Price Quotes For

Coffee (ICE Futures)

(Price quotes for ICE Futures Coffee delayed at least 10 minutes as per exchange requirements)
Click for
Chart
Current Session Prior Day Opt's
Open High Low Last Time Set Chg Vol Set Op Int
Sep'14168.50178.60166.95176.60 15:15
Jul 23
176.60
8.3011996168.3078314Call Put
Dec'14172.40182.15170.85180.35 15:15
Jul 23
180.35
8.254072172.1044025Call Put
Mar'15175.75185.00174.25183.55 15:15
Jul 23
183.55
8.051287175.5022797Call Put
May'15176.55187.25176.55185.65 15:15
Jul 23
185.65
8.00182177.656550Call Put
Jul'15179.30188.10179.05187.25 15:15
Jul 23
187.25
7.7582179.501909Call Put
Sep'15180.75189.55180.75188.55 15:15
Jul 23
188.55
7.6069180.951494Call Put
Dec'15181.65189.90181.65189.25 15:15
Jul 23
189.25
7.3547181.903941Call Put
Mar'16190.00190.40189.65189.65 15:15
Jul 23
189.65
7.052182.60976Call Put
May'16190.85190.85190.00190.00 15:15
Jul 23
190.00
7.001183.00166Call Put
Jul'16185.55191.20185.55190.15 15:15
Jul 23
190.15
6.802183.35311Call Put
Sep'16
-
190.35190.35190.35 15:15
Jul 23
190.35
6.603183.75136Call Put
Dec'16
-
191.50191.50191.50 15:15
Jul 23
191.50
6.605184.90754Call Put
Mar'17
-
192.50192.50192.50 15:15
Jul 23
192.50
6.605185.9092Call Put
May'17
-
195.10195.10195.10 15:15
Jul 23
195.10
6.602188.509Call Put
Dec'17
-
-
-
131.35 *13:46
Dec 18
-
-
-
-
-
Call Put
Mar'18
-
-
-
135.80 *16:06
Mar 18
-
-
-
-
-
Call Put
May'18
-
-
-
135.10 *17:14
May 19
-
-
-
-
-
Call Put
Jul'18
-
-
-
135.40 *17:35
Jul 21
-
-
-
-
-
Call Put
Sep'18
-
-
-
126.45 *12:10
Sep 18
-
-
-
-
-
Call Put
Dec'18
-
-
-
110.70 *09:04
Dec 18
-
-
-
-
-
Call Put
Mar'19
-
-
-
114.20 *10:38
Mar 19
-
-
-
-
-
Call Put
May'19
-
-
-
129.40 *09:55
May 18
-
-
-
-
-
Call Put
Jul'19
-
-
-
119.95 *12:43
Jul 21
-
-
-
-
-
Call Put
Sep'19
-
-
-
134.80 *04:29
Sep 18
-
-
-
-
-
Call Put
Dec'19
-
-
-
144.35 *09:59
Dec 18
-
-
-
-
-
Call Put
Mar'20
-
-
-
130.30 *10:11
Mar 19
-
-
-
-
-
Call Put
May'20
-
-
-
136.25 *11:09
May 18
-
-
-
-
-
Call Put
Jul'20
-
-
-
156.45 *09:45
Jul 20
-
-
-
-
-
Call Put
Sep'20
-
-
-
180.55 *11:47
Sep 20
-
-
-
-
-
Call Put
Oct'20
-
-
-
189.80 *13:41
Aug 02
-
-
-
-
-
Call Put
Nov'20
-
-
-
182.15 *13:41
Aug 02
-
-
-
-
-
Call Put
Dec'20
-
-
-
224.65 *13:30
Dec 20
-
-
-
-
-
Call Put
Jan'21
-
-
-
198.60 *13:49
Sep 08
-
-
-
-
-
Call Put
Feb'21
-
-
-
198.60 *13:49
Oct 04
-
-
-
-
-
Call Put
Mar'21
-
-
-
275.75 *13:30
Mar 21
-
-
-
-
-
Call Put
May'21
-
-
-
268.45 *13:30
May 18
-
-
-
-
-
Call Put
Jul'21
-
-
-
243.85 *13:30
Jul 19
-
-
-
-
-
Call Put
Sep'21
-
-
-
259.45 *13:30
Sep 20
-
-
-
-
-
Call Put
Dec'21
-
-
-
215.30 *13:30
Dec 19
-
-
-
-
-
Call Put
Mar'22
-
-
-
183.10 *13:30
Mar 20
-
-
-
-
-
Call Put
May'22
-
-
-
177.70 *13:30
May 18
-
-
-
-
-
Call Put
Jul'22
-
-
-
188.20 *14:05
Jul 19
-
-
-
-
-
Call Put
Sep'22
-
-
-
177.40 *13:30
Sep 18
-
-
-
-
-
Call Put
Dec'22
-
-
-
133.50 *13:30
Dec 18
-
-
-
-
-
Call Put

Times indicate exchange local time.
* An asterisk beside the last price indicates that the price is from a previous session
Data provided by ICE Futures