Monday Mar 30, 11:29AM EDT

IntercontinentalExchange (ICE)Food and Fiber › COFFEE (@KC) Entry Signal
MarketContractOpenHighLowLastChangePctTime
@KC.K20May 2020116.20120.85116.20118.05+2.20+1.90%11:19
@KC.N20Jul 2020123.15123.25116.50116.75-7.40-6.34%13:29
@KC.U20Sep 2020117.65121.10117.45118.90+1.65+1.41%08:45
@KC.Z20Dec 2020124.60124.85119.10120.10-5.05-4.04%10:43
@KC.H21Mar 2021125.45126.45119.60119.75-6.65-5.26%13:29
@KC.K21May 2021121.05123.40121.05122.90+2.10+1.74%10:24
@KC.N21Jul 2021121.80122.90121.80122.90+1.35+1.11%05:07
@KC.U21Sep 2021128.45129.40122.25122.25-7.15-5.53%13:24
@KC.Z21Dec 2021123.95123.95123.95123.950.000.00%04:20
@KC.H22Mar 2022131.50131.50125.30125.30-7.05-5.33%13:24
@KC.K22May 2022130.75130.75127.50127.50-5.45-4.10%13:20
@KC.N22Jul 2022128.75129.80128.45128.50-5.05-3.78%13:20
@KC.U22Sep 2022129.50130.15129.35129.50-4.60-3.43%13:20
@KC.Z22Dec 2022129.80131.20129.80130.80-4.15-3.08%13:20
@KC.Z21-@KC.H22COFFEE DEC 21/MAR 22-1.60-1.45-2.00-1.500.000.00%13:27
@KC.U21-@KC.H22COFFEE SEP 21/MAR 22-3.80-3.00-3.90-3.00-0.050.00%13:27
@KC.H21-@KC.N21COFFEE MAR 21/JUL 21-2.20-1.80-2.20-1.80+0.250.00%13:25
@KC.U20-@KC.Z20COFFEE SEP 20/DEC 20-0.80-0.65-1.50-1.05-0.500.00%13:29
@KC.U20-@KC.U21COFFEE SEP 20/SEP 21-5.65-5.65-5.95-5.95-1.150.00%07:49
@KC.U20-@KC.N21COFFEE SEP 20/JUL 21-4.20-4.20-4.80-4.40-0.550.00%12:03
@KC.U20-@KC.K21COFFEE SEP 20/MAY 21-4.55-3.50-4.55-3.50-0.600.00%13:25
@KC.U20-@KC.H21COFFEE SEP 20/MAR 21-2.45-2.00-3.30-2.40-0.600.00%13:27
@KC.N20-@KC.U20COFFEE JUL 20/SEP 20-0.55-0.05-0.55-0.500.000.00%09:37
@KC.U21-@KC.Z21COFFEE SEP 21/DEC 21-1.45-1.45-1.45-1.45+0.200.00%04:20
@KC.Z21-@KC.Z22COFFEE DEC 21/DEC 22-3.85-3.85-3.85-3.85+0.100.00%10:02
@KC.H21-@KC.H22COFFEE MAR 21/MAR 22-5.40-5.40-5.40-5.40+0.350.00%10:36
@KC.Z20-@KC.Z22COFFEE DEC 20/DEC 22-8.55-8.55-8.55-8.550.000.00%00:00
@KC.Z20-@KC.Z21COFFEE DEC 20/DEC 21-5.90-5.75-5.90-5.75-0.050.00%12:38
@KC.Z20-@KC.U21COFFEE DEC 20/SEP 21-5.05-5.05-5.05-5.05-0.800.00%05:37
@KC.Z20-@KC.K22COFFEE DEC 20/MAY 22-7.8-7.8-7.8-7.80.00.00%00:00
@KC.Z20-@KC.K21COFFEE DEC 20/MAY 21-2.25-2.25-2.65-2.350.000.00%13:22
@KC.Z20-@KC.H21COFFEE DEC 20/MAR 21-1.25-0.95-1.25-1.05+0.400.00%09:02
@KC.H21-@KC.K21COFFEE MAR 21/MAY 21-1.00-0.90-1.00-0.90+0.150.00%05:15
@KC.U22-@KC.Z22COFFEE SEP 22/DEC 22-0.95-0.95-1.30-1.30-0.450.00%13:20
@KC.U21-@KC.K22COFFEE SEP 21/MAY 22-4.4-4.4-4.4-4.40.00.00%00:00
@KC.N22-@KC.U22COFFEE JUL 22/SEP 22-0.60-0.60-1.00-0.75-0.200.00%13:23
@KC.N21-@KC.U21COFFEE JUL 21/SEP 21-0.70-0.70-0.70-0.70+0.050.00%05:07
@KC.K21-@KC.N21COFFEE MAY 21/JUL 21-0.70-0.65-0.80-0.65+0.100.00%10:49
@KC.H22-@KC.N22COFFEE MAR 22/JUL 22-1.65-1.65-1.65-1.65-0.450.00%12:44
@KC.K20-@KC.Z21COFFEE MAY 20/DEC 21-4.55-4.55-4.55-4.55+0.650.00%08:06
@KC.K20-@KC.Z20COFFEE MAY 20/DEC 20-1.70-0.90-1.85-1.85+0.600.00%09:31
@KC.K20-@KC.U20COFFEE MAY 20/SEP 20-1.25-0.40-1.25-0.55+0.850.00%07:15
@KC.K20-@KC.N20COFFEE MAY 20/JUL 20-0.65-0.30-0.70-0.50+0.400.00%08:05
@KC.K20-@KC.K22COFFEE MAY 20/MAY 22-5.75-5.00-5.75-5.00+0.800.00%11:28
@KC.K20-@KC.K21COFFEE MAY 20/MAY 21-3.85-3.85-3.85-3.85+1.100.00%04:30
@KC.K20-@KC.H21COFFEE MAY 20/MAR 210.101.000.101.00+2.750.00%11:17
@KC.K21-@KC.Z22COFFEE MAY 21/DEC 22-8.55-8.55-8.55-8.550.000.00%00:00
@KC.H22-@KC.K22COFFEE MAR 22/MAY 22-0.75-0.75-1.05-1.00-0.400.00%13:20
@KC.K22-@KC.N22COFFEE MAY 22/JUL 22-0.75-0.75-1.00-0.75-0.150.00%13:23
@KC.N21-@KC.H22COFFEE JUL 21/MAR 22-3.75-3.70-3.75-3.70+0.200.00%13:25
@KC.H21-@KC.N22COFFEE MAR 21/JUL 22-7.75-7.75-7.75-7.750.000.00%00:00
@KC.N20-@KC.Z20COFFEE JUL 20/DEC 20-1.30-1.15-2.10-1.65-0.650.00%13:28
@KC.H21-@KC.U21COFFEE MAR 21/SEP 21-3.0-3.0-3.3-3.3-0.30.00%05:35
@KC.N20-@KC.N21COFFEE JUL 20/JUL 21-5.65-4.60-5.65-4.65-0.350.00%13:24
@KC.N20-@KC.K22COFFEE JUL 20/MAY 22-6.8-6.8-6.8-6.80.00.00%00:00
@KC.N20-@KC.K21COFFEE JUL 20/MAY 21-3.75-2.85-3.75-3.30+0.750.00%09:43
@KC.N20-@KC.H21COFFEE JUL 20/MAR 21-2.50-2.50-3.95-2.90-0.650.00%13:24
@KC.H21-@KC.Z21COFFEE MAR 21/DEC 21-3.85-3.85-3.85-3.80+0.050.00%12:45
@KC.H22-@KC.Z22COFFEE MAR 22/DEC 22-2.50-2.50-3.35-3.35-0.750.00%12:38
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.