757-242-3566 Tuesday, December 9, 2025  
 
Weather |  Futures |  Futures Markets |  Market News |  Headline News |  DTN Ag Headlines |  Portfolio |  Charts |  Options |  Farm Life |  Cotton News |  Peanut News 
 Home
 2025 Defoliation
 Cotton Market Opinion
 On-line Newsletter
 2025 Variety Report Card
 2025 Variety Narrative
 Real Time Quotes
 New Customer Connection
 Admin Login
 25 Cotton Budget
 
Futures Markets
  Charts
COFFEE (ICEFU)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
COFFEE  Dec 25 @KC5Z  396.05  402.75  402.75  402.75  402.75  6.70  396.05  7:04A Dec 09
COFFEE  Mar 26 @KC6H  366.20  369.55  373.85  368.45  370.05  3.85  366.20  8:57A Dec 09
COFFEE  May 26 @KC6K  348.80  351.90  356.30  351.00  352.65  3.85  348.80  8:57A Dec 09
COFFEE  Jul 26 @KC6N  335.30  338.15  342.75  337.55  339.25  3.95  335.30  8:57A Dec 09
COFFEE  Sep 26 @KC6U  324.45  327.65  331.85  326.95  328.40  3.95  324.45  8:54A Dec 09
COFFEE  Dec 26 @KC6Z  315.95  318.50  322.55  318.50  320.25  4.30  315.95  8:46A Dec 09
COFFEE  Mar 27 @KC7H  311.55  314.75  318.05  314.75  317.05  5.50  311.55  7:55A Dec 09
COFFEE  May 27 @KC7K  308.35  314.75  314.75  312.60  313.45  5.10  308.35  7:55A Dec 09
COFFEE  Jul 27 @KC7N  304.90  311.20  311.20  308.80  309.55  4.65  304.90  7:55A Dec 09
COFFEE  Sep 27 @KC7U  301.20  307.40  307.40  304.75  305.40  4.20  301.20  7:55A Dec 09
COFFEE  Dec 27 @KC7Z  296.40  302.45  302.45  300.40  300.40  4.00  296.40  7:55A Dec 09
COFFEE  Mar 28 @KC8H  292.75        304.50    292.75   
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:  402.75
Change:  6.70
Bid:  399.05
Ask:  399.20
Today's High:  402.75
Today's Low:  402.75
Volume:  33
Open:  402.75
Settle:  396.05
Prev:  396.05
Contract High: 
Contract Low: 
Updated:  Dec-09-2025
7:04:00AM
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.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN