| IntercontinentalExchange (ICE) › Food and Fiber › COFFEE (@KC) | Entry Signal | |||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| @KC.N20 | Jul 2020 | 97.35 | 97.35 | 97.35 | 97.35 | -4.90 | -4.79% | 11:34 |
| @KC.U20 | Sep 2020 | 102.70 | 102.95 | 97.20 | 97.65 | -5.55 | -5.38% | 13:29 |
| @KC.Z20 | Dec 2020 | 105.60 | 105.60 | 99.90 | 100.45 | -5.45 | -5.15% | 13:29 |
| @KC.H21 | Mar 2021 | 107.40 | 107.55 | 102.05 | 102.65 | -5.30 | -4.91% | 13:29 |
| @KC.K21 | May 2021 | 108.45 | 108.60 | 103.50 | 104.20 | -4.85 | -4.45% | 11:39 |
| @KC.N21 | Jul 2021 | 109.65 | 109.65 | 104.90 | 105.20 | -5.05 | -4.58% | 12:04 |
| @KC.U21 | Sep 2021 | 110.75 | 110.75 | 106.30 | 106.85 | -4.55 | -4.08% | 13:07 |
| @KC.Z21 | Dec 2021 | 111.45 | 111.50 | 107.95 | 108.55 | -4.45 | -3.94% | 13:07 |
| @KC.H22 | Mar 2022 | 114.20 | 114.95 | 114.15 | 114.55 | -0.55 | -0.48% | 12:23 |
| @KC.K22 | May 2022 | 110.90 | 111.55 | 110.90 | 111.40 | -4.25 | -3.67% | 13:07 |
| @KC.N22 | Jul 2022 | 116.55 | 116.55 | 116.55 | 116.55 | -0.65 | -0.56% | 10:43 |
| @KC.U22 | Sep 2022 | 116.15 | 116.20 | 113.10 | 113.65 | -4.10 | -3.48% | 10:59 |
| @KC.Z22 | Dec 2022 | 117.75 | 117.80 | 114.45 | 115.25 | -4.10 | -3.44% | 10:59 |
| @KC.H23 | Mar 2023 | 119.60 | 119.60 | 116.30 | 116.65 | -4.50 | -3.71% | 10:28 |
| @KC.U20-@KC.Z20 | COFFEE SEP 20/DEC 20 | -2.65 | -2.60 | -2.75 | -2.75 | -0.05 | 0.00% | 11:59 |
| @KC.U21-@KC.N22 | COFFEE SEP 21/JUL 22 | -5.35 | -5.35 | -5.35 | -5.35 | 0.00 | 0.00% | 00:00 |
| @KC.U22-@KC.Z22 | COFFEE SEP 22/DEC 22 | -1.60 | -1.60 | -1.65 | -1.60 | 0.00 | 0.00% | 10:59 |
| @KC.U22-@KC.K23 | COFFEE SEP 22/MAY 23 | -4.4 | -4.4 | -4.4 | -4.4 | 0.0 | 0.00% | 00:00 |
| @KC.U22-@KC.H23 | COFFEE SEP 22/MAR 23 | -3.45 | -3.45 | -3.55 | -3.55 | -0.15 | 0.00% | 10:28 |
| @KC.U21-@KC.Z21 | COFFEE SEP 21/DEC 21 | -1.60 | -1.60 | -1.65 | -1.60 | +0.05 | 0.00% | 13:29 |
| @KC.U21-@KC.K23 | COFFEE SEP 21/MAY 23 | -10.75 | -10.75 | -10.75 | -10.75 | 0.00 | 0.00% | 00:00 |
| @KC.Z20-@KC.H21 | COFFEE DEC 20/MAR 21 | -1.95 | -1.90 | -2.10 | -2.00 | -0.05 | 0.00% | 13:29 |
| @KC.Z20-@KC.H23 | COFFEE DEC 20/MAR 23 | -15.25 | -15.25 | -15.25 | -15.25 | 0.00 | 0.00% | 00:00 |
| @KC.Z22-@KC.K23 | COFFEE DEC 22/MAY 23 | -2.65 | -2.65 | -2.65 | -2.65 | 0.00 | 0.00% | 00:00 |
| @KC.Z22-@KC.H23 | COFFEE DEC 22/MAR 23 | -1.75 | -1.75 | -1.80 | -1.80 | 0.00 | 0.00% | 12:23 |
| @KC.Z21-@KC.Z22 | COFFEE DEC 21/DEC 22 | -6.45 | -6.45 | -6.70 | -6.70 | -0.35 | 0.00% | 10:28 |
| @KC.Z21-@KC.N22 | COFFEE DEC 21/JUL 22 | -3.7 | -3.7 | -3.7 | -3.7 | 0.0 | 0.00% | 07:31 |
| @KC.Z21-@KC.K22 | COFFEE DEC 21/MAY 22 | -2.65 | -2.65 | -2.65 | -2.65 | +0.05 | 0.00% | 12:29 |
| @KC.Z21-@KC.H22 | COFFEE DEC 21/MAR 22 | -1.55 | -1.55 | -1.55 | -1.55 | 0.00 | 0.00% | 07:31 |
| @KC.Z20-@KC.Z22 | COFFEE DEC 20/DEC 22 | -13.45 | -13.45 | -13.45 | -13.40 | +0.05 | 0.00% | 12:23 |
| @KC.Z20-@KC.Z21 | COFFEE DEC 20/DEC 21 | -7.40 | -7.35 | -7.45 | -7.35 | -0.25 | 0.00% | 09:42 |
| @KC.Z20-@KC.U21 | COFFEE DEC 20/SEP 21 | -5.5 | -5.5 | -5.5 | -5.5 | 0.0 | 0.00% | 12:24 |
| @KC.Z20-@KC.K23 | COFFEE DEC 20/MAY 23 | -16.25 | -16.25 | -16.25 | -16.25 | 0.00 | 0.00% | 00:00 |
| @KC.Z20-@KC.K22 | COFFEE DEC 20/MAY 22 | -9.65 | -9.65 | -9.65 | -9.65 | 0.00 | 0.00% | 00:00 |
| @KC.Z20-@KC.K21 | COFFEE DEC 20/MAY 21 | -3.10 | -3.10 | -3.10 | -3.10 | +0.05 | 0.00% | 06:01 |
| @KC.U20-@KC.U21 | COFFEE SEP 20/SEP 21 | -8.80 | -8.80 | -8.85 | -8.85 | -0.65 | 0.00% | 11:14 |
| @KC.U20-@KC.N21 | COFFEE SEP 20/JUL 21 | -6.65 | -6.65 | -7.10 | -7.00 | -0.30 | 0.00% | 12:48 |
| @KC.U20-@KC.K23 | COFFEE SEP 20/MAY 23 | -18.95 | -18.95 | -18.95 | -18.95 | 0.00 | 0.00% | 00:00 |
| @KC.K21-@KC.U21 | COFFEE MAY 21/SEP 21 | -2.2 | -2.2 | -2.2 | -2.2 | +0.1 | 0.00% | 09:12 |
| @KC.K21-@KC.N21 | COFFEE MAY 21/JUL 21 | -1.15 | -1.15 | -1.30 | -1.25 | -0.05 | 0.00% | 13:29 |
| @KC.K21-@KC.K23 | COFFEE MAY 21/MAY 23 | -13.1 | -13.1 | -13.1 | -13.1 | 0.0 | 0.00% | 00:00 |
| @KC.H22-@KC.K23 | COFFEE MAR 22/MAY 23 | -7.6 | -7.6 | -7.6 | -7.6 | 0.0 | 0.00% | 00:00 |
| @KC.H22-@KC.K22 | COFFEE MAR 22/MAY 22 | -1.10 | -1.10 | -1.15 | -1.15 | -0.05 | 0.00% | 13:07 |
| @KC.H22-@KC.H23 | COFFEE MAR 22/MAR 23 | -6.60 | -6.60 | -6.60 | -6.60 | 0.00 | 0.00% | 07:31 |
| @KC.H21-@KC.U21 | COFFEE MAR 21/SEP 21 | -3.45 | -3.45 | -3.45 | -3.45 | 0.00 | 0.00% | 06:11 |
| @KC.H21-@KC.N22 | COFFEE MAR 21/JUL 22 | -8.75 | -8.75 | -8.75 | -8.75 | 0.00 | 0.00% | 00:00 |
| @KC.H21-@KC.N21 | COFFEE MAR 21/JUL 21 | -2.25 | -2.25 | -2.50 | -2.50 | -0.20 | 0.00% | 12:37 |
| @KC.H21-@KC.K23 | COFFEE MAR 21/MAY 23 | -14.2 | -14.2 | -14.2 | -14.2 | 0.0 | 0.00% | 00:00 |
| @KC.H21-@KC.K21 | COFFEE MAR 21/MAY 21 | -1.10 | -1.05 | -1.30 | -1.20 | -0.10 | 0.00% | 13:28 |
| @KC.K21-@KC.Z21 | COFFEE MAY 21/DEC 21 | -4.10 | -4.10 | -4.10 | -4.10 | -0.15 | 0.00% | 09:30 |
| @KC.K22-@KC.K23 | COFFEE MAY 22/MAY 23 | -6.5 | -6.5 | -6.5 | -6.5 | 0.0 | 0.00% | 00:00 |
| @KC.N20-@KC.N22 | COFFEE JUL 20/JUL 22 | -14.45 | -14.45 | -14.45 | -14.45 | 0.00 | 0.00% | 00:00 |
| @KC.U20-@KC.K21 | COFFEE SEP 20/MAY 21 | -5.80 | -5.70 | -6.25 | -6.15 | -0.30 | 0.00% | 12:25 |
| @KC.U20-@KC.H23 | COFFEE SEP 20/MAR 23 | -17.95 | -17.95 | -17.95 | -17.95 | 0.00 | 0.00% | 00:00 |
| @KC.U20-@KC.H22 | COFFEE SEP 20/MAR 22 | -12.25 | -12.25 | -12.25 | -12.25 | -0.90 | 0.00% | 11:15 |
| @KC.U20-@KC.H21 | COFFEE SEP 20/MAR 21 | -4.75 | -4.60 | -5.00 | -4.95 | -0.20 | 0.00% | 13:29 |
| @KC.N22-@KC.U22 | COFFEE JUL 22/SEP 22 | -1.00 | -1.00 | -1.10 | -1.05 | 0.00 | 0.00% | 10:59 |
| @KC.N21-@KC.Z22 | COFFEE JUL 21/DEC 22 | -9.1 | -9.1 | -9.1 | -9.1 | 0.0 | 0.00% | 00:00 |
| @KC.N21-@KC.Z21 | COFFEE JUL 21/DEC 21 | -2.80 | -2.80 | -2.90 | -2.90 | -0.15 | 0.00% | 10:26 |
| @KC.N21-@KC.U21 | COFFEE JUL 21/SEP 21 | -1.10 | -1.10 | -1.25 | -1.25 | -0.10 | 0.00% | 10:35 |
| @KC.N21-@KC.K22 | COFFEE JUL 21/MAY 22 | -5.4 | -5.4 | -5.4 | -5.4 | 0.0 | 0.00% | 00:00 |
| @KC.N20-@KC.Z20 | COFFEE JUL 20/DEC 20 | -3.65 | -3.60 | -3.65 | -3.60 | +0.05 | 0.00% | 11:03 |
| @KC.N20-@KC.U20 | COFFEE JUL 20/SEP 20 | -0.95 | -0.90 | -0.95 | -0.90 | +0.05 | 0.00% | 11:34 |
| @KC.H21-@KC.H23 | COFFEE MAR 21/MAR 23 | -13.25 | -13.25 | -13.25 | -13.25 | 0.00 | 0.00% | 00:00 |
| 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