| IntercontinentalExchange (ICE) › Food and Fiber › COFFEE (@KC) | Entry Signal | |||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| @KC.K20 | May 2020 | 116.20 | 120.85 | 116.20 | 118.05 | +2.20 | +1.90% | 11:19 |
| @KC.N20 | Jul 2020 | 123.15 | 123.25 | 116.50 | 116.75 | -7.40 | -6.34% | 13:29 |
| @KC.U20 | Sep 2020 | 117.65 | 121.10 | 117.45 | 118.90 | +1.65 | +1.41% | 08:45 |
| @KC.Z20 | Dec 2020 | 124.60 | 124.85 | 119.10 | 120.10 | -5.05 | -4.04% | 10:43 |
| @KC.H21 | Mar 2021 | 125.45 | 126.45 | 119.60 | 119.75 | -6.65 | -5.26% | 13:29 |
| @KC.K21 | May 2021 | 121.05 | 123.40 | 121.05 | 122.90 | +2.10 | +1.74% | 10:24 |
| @KC.N21 | Jul 2021 | 121.80 | 122.90 | 121.80 | 122.90 | +1.35 | +1.11% | 05:07 |
| @KC.U21 | Sep 2021 | 128.45 | 129.40 | 122.25 | 122.25 | -7.15 | -5.53% | 13:24 |
| @KC.Z21 | Dec 2021 | 123.95 | 123.95 | 123.95 | 123.95 | 0.00 | 0.00% | 04:20 |
| @KC.H22 | Mar 2022 | 131.50 | 131.50 | 125.30 | 125.30 | -7.05 | -5.33% | 13:24 |
| @KC.K22 | May 2022 | 130.75 | 130.75 | 127.50 | 127.50 | -5.45 | -4.10% | 13:20 |
| @KC.N22 | Jul 2022 | 128.75 | 129.80 | 128.45 | 128.50 | -5.05 | -3.78% | 13:20 |
| @KC.U22 | Sep 2022 | 129.50 | 130.15 | 129.35 | 129.50 | -4.60 | -3.43% | 13:20 |
| @KC.Z22 | Dec 2022 | 129.80 | 131.20 | 129.80 | 130.80 | -4.15 | -3.08% | 13:20 |
| @KC.Z21-@KC.H22 | COFFEE DEC 21/MAR 22 | -1.60 | -1.45 | -2.00 | -1.50 | 0.00 | 0.00% | 13:27 |
| @KC.U21-@KC.H22 | COFFEE SEP 21/MAR 22 | -3.80 | -3.00 | -3.90 | -3.00 | -0.05 | 0.00% | 13:27 |
| @KC.H21-@KC.N21 | COFFEE MAR 21/JUL 21 | -2.20 | -1.80 | -2.20 | -1.80 | +0.25 | 0.00% | 13:25 |
| @KC.U20-@KC.Z20 | COFFEE SEP 20/DEC 20 | -0.80 | -0.65 | -1.50 | -1.05 | -0.50 | 0.00% | 13:29 |
| @KC.U20-@KC.U21 | COFFEE SEP 20/SEP 21 | -5.65 | -5.65 | -5.95 | -5.95 | -1.15 | 0.00% | 07:49 |
| @KC.U20-@KC.N21 | COFFEE SEP 20/JUL 21 | -4.20 | -4.20 | -4.80 | -4.40 | -0.55 | 0.00% | 12:03 |
| @KC.U20-@KC.K21 | COFFEE SEP 20/MAY 21 | -4.55 | -3.50 | -4.55 | -3.50 | -0.60 | 0.00% | 13:25 |
| @KC.U20-@KC.H21 | COFFEE SEP 20/MAR 21 | -2.45 | -2.00 | -3.30 | -2.40 | -0.60 | 0.00% | 13:27 |
| @KC.N20-@KC.U20 | COFFEE JUL 20/SEP 20 | -0.55 | -0.05 | -0.55 | -0.50 | 0.00 | 0.00% | 09:37 |
| @KC.U21-@KC.Z21 | COFFEE SEP 21/DEC 21 | -1.45 | -1.45 | -1.45 | -1.45 | +0.20 | 0.00% | 04:20 |
| @KC.Z21-@KC.Z22 | COFFEE DEC 21/DEC 22 | -3.85 | -3.85 | -3.85 | -3.85 | +0.10 | 0.00% | 10:02 |
| @KC.H21-@KC.H22 | COFFEE MAR 21/MAR 22 | -5.40 | -5.40 | -5.40 | -5.40 | +0.35 | 0.00% | 10:36 |
| @KC.Z20-@KC.Z22 | COFFEE DEC 20/DEC 22 | -8.55 | -8.55 | -8.55 | -8.55 | 0.00 | 0.00% | 00:00 |
| @KC.Z20-@KC.Z21 | COFFEE DEC 20/DEC 21 | -5.90 | -5.75 | -5.90 | -5.75 | -0.05 | 0.00% | 12:38 |
| @KC.Z20-@KC.U21 | COFFEE DEC 20/SEP 21 | -5.05 | -5.05 | -5.05 | -5.05 | -0.80 | 0.00% | 05:37 |
| @KC.Z20-@KC.K22 | COFFEE DEC 20/MAY 22 | -7.8 | -7.8 | -7.8 | -7.8 | 0.0 | 0.00% | 00:00 |
| @KC.Z20-@KC.K21 | COFFEE DEC 20/MAY 21 | -2.25 | -2.25 | -2.65 | -2.35 | 0.00 | 0.00% | 13:22 |
| @KC.Z20-@KC.H21 | COFFEE DEC 20/MAR 21 | -1.25 | -0.95 | -1.25 | -1.05 | +0.40 | 0.00% | 09:02 |
| @KC.H21-@KC.K21 | COFFEE MAR 21/MAY 21 | -1.00 | -0.90 | -1.00 | -0.90 | +0.15 | 0.00% | 05:15 |
| @KC.U22-@KC.Z22 | COFFEE SEP 22/DEC 22 | -0.95 | -0.95 | -1.30 | -1.30 | -0.45 | 0.00% | 13:20 |
| @KC.U21-@KC.K22 | COFFEE SEP 21/MAY 22 | -4.4 | -4.4 | -4.4 | -4.4 | 0.0 | 0.00% | 00:00 |
| @KC.N22-@KC.U22 | COFFEE JUL 22/SEP 22 | -0.60 | -0.60 | -1.00 | -0.75 | -0.20 | 0.00% | 13:23 |
| @KC.N21-@KC.U21 | COFFEE JUL 21/SEP 21 | -0.70 | -0.70 | -0.70 | -0.70 | +0.05 | 0.00% | 05:07 |
| @KC.K21-@KC.N21 | COFFEE MAY 21/JUL 21 | -0.70 | -0.65 | -0.80 | -0.65 | +0.10 | 0.00% | 10:49 |
| @KC.H22-@KC.N22 | COFFEE MAR 22/JUL 22 | -1.65 | -1.65 | -1.65 | -1.65 | -0.45 | 0.00% | 12:44 |
| @KC.K20-@KC.Z21 | COFFEE MAY 20/DEC 21 | -4.55 | -4.55 | -4.55 | -4.55 | +0.65 | 0.00% | 08:06 |
| @KC.K20-@KC.Z20 | COFFEE MAY 20/DEC 20 | -1.70 | -0.90 | -1.85 | -1.85 | +0.60 | 0.00% | 09:31 |
| @KC.K20-@KC.U20 | COFFEE MAY 20/SEP 20 | -1.25 | -0.40 | -1.25 | -0.55 | +0.85 | 0.00% | 07:15 |
| @KC.K20-@KC.N20 | COFFEE MAY 20/JUL 20 | -0.65 | -0.30 | -0.70 | -0.50 | +0.40 | 0.00% | 08:05 |
| @KC.K20-@KC.K22 | COFFEE MAY 20/MAY 22 | -5.75 | -5.00 | -5.75 | -5.00 | +0.80 | 0.00% | 11:28 |
| @KC.K20-@KC.K21 | COFFEE MAY 20/MAY 21 | -3.85 | -3.85 | -3.85 | -3.85 | +1.10 | 0.00% | 04:30 |
| @KC.K20-@KC.H21 | COFFEE MAY 20/MAR 21 | 0.10 | 1.00 | 0.10 | 1.00 | +2.75 | 0.00% | 11:17 |
| @KC.K21-@KC.Z22 | COFFEE MAY 21/DEC 22 | -8.55 | -8.55 | -8.55 | -8.55 | 0.00 | 0.00% | 00:00 |
| @KC.H22-@KC.K22 | COFFEE MAR 22/MAY 22 | -0.75 | -0.75 | -1.05 | -1.00 | -0.40 | 0.00% | 13:20 |
| @KC.K22-@KC.N22 | COFFEE MAY 22/JUL 22 | -0.75 | -0.75 | -1.00 | -0.75 | -0.15 | 0.00% | 13:23 |
| @KC.N21-@KC.H22 | COFFEE JUL 21/MAR 22 | -3.75 | -3.70 | -3.75 | -3.70 | +0.20 | 0.00% | 13:25 |
| @KC.H21-@KC.N22 | COFFEE MAR 21/JUL 22 | -7.75 | -7.75 | -7.75 | -7.75 | 0.00 | 0.00% | 00:00 |
| @KC.N20-@KC.Z20 | COFFEE JUL 20/DEC 20 | -1.30 | -1.15 | -2.10 | -1.65 | -0.65 | 0.00% | 13:28 |
| @KC.H21-@KC.U21 | COFFEE MAR 21/SEP 21 | -3.0 | -3.0 | -3.3 | -3.3 | -0.3 | 0.00% | 05:35 |
| @KC.N20-@KC.N21 | COFFEE JUL 20/JUL 21 | -5.65 | -4.60 | -5.65 | -4.65 | -0.35 | 0.00% | 13:24 |
| @KC.N20-@KC.K22 | COFFEE JUL 20/MAY 22 | -6.8 | -6.8 | -6.8 | -6.8 | 0.0 | 0.00% | 00:00 |
| @KC.N20-@KC.K21 | COFFEE JUL 20/MAY 21 | -3.75 | -2.85 | -3.75 | -3.30 | +0.75 | 0.00% | 09:43 |
| @KC.N20-@KC.H21 | COFFEE JUL 20/MAR 21 | -2.50 | -2.50 | -3.95 | -2.90 | -0.65 | 0.00% | 13:24 |
| @KC.H21-@KC.Z21 | COFFEE MAR 21/DEC 21 | -3.85 | -3.85 | -3.85 | -3.80 | +0.05 | 0.00% | 12:45 |
| @KC.H22-@KC.Z22 | COFFEE MAR 22/DEC 22 | -2.50 | -2.50 | -3.35 | -3.35 | -0.75 | 0.00% | 12:38 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Cryptocurrencies
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals