800-352-0573    Fax: 229-263-5031 Thursday, December 18, 2025
 
Home
ABOUT BCT
BCT NEWS
NEWSLETTERS
CALENDAR
REAL TIME QUOTES
COTTONHOST
LDP
COTTON LDP
USDA REPORTS
ADMIN LOGIN
  
Futures Markets
Options 		Charts
COFFEE (ICEFU)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
COFFEE  Dec 25 @KC5Z  351.90        357.15  -6.45  345.45s  11:38A Dec 18
COFFEE  Mar 26 @KC6H  347.40  348.75  350.55  344.55  345.00  -2.30  345.10s  12:29P Dec 18
COFFEE  May 26 @KC6K  331.00  332.80  333.95  328.40  328.85  -2.10  328.90s  12:29P Dec 18
COFFEE  Jul 26 @KC6N  321.15  321.65  323.65  318.70  319.15  -2.00  319.15s  12:29P Dec 18
COFFEE  Sep 26 @KC6U  313.45  317.00  316.40  310.85  311.20  -2.05  311.40s  12:29P Dec 18
COFFEE  Dec 26 @KC6Z  307.25  308.45  309.50  305.00  305.30  -1.95  305.30s  12:29P Dec 18
COFFEE  Mar 27 @KC7H  303.60  304.30  305.80  301.65  301.70  -2.05  301.55s  12:28P Dec 18
COFFEE  May 27 @KC7K  300.65  301.20  302.70  298.45  298.55  -2.35  298.30s  12:28P Dec 18
COFFEE  Jul 27 @KC7N  297.10  296.90  299.20  294.85  294.95  -2.45  294.65s  12:28P Dec 18
COFFEE  Sep 27 @KC7U  293.25  293.05  295.50  290.90  291.05  -2.55  290.70s  12:28P Dec 18
COFFEE  Dec 27 @KC7Z  289.00  289.00  290.70  287.15  287.15  -2.55  286.45s  11:38A Dec 18
COFFEE  Mar 28 @KC8H  285.50  285.50  287.50  285.50  287.50  -2.60  282.90s  11:38A Dec 18
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:  357.15
Change:  - 6.45
Bid: 
Ask: 
Today's High: 
Today's Low: 
Volume:  5
Open: 
Settle:  345.45s
Prev:  351.90
Contract High: 
Contract Low: 
Updated:  Dec-18-2025
11:38:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, December 12, 2025 12:27PM CST
@KC5Z
 
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN