| IntercontinentalExchange (ICE) › Food and Fiber › COFFEE (@KC) | Entry Signal | |||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| @KC.H20 | Mar 2020 | 106.40 | 106.80 | 104.90 | 105.35 | -1.25 | -1.17% | 13:29 |
| @KC.K20 | May 2020 | 108.80 | 109.05 | 107.15 | 107.55 | -1.30 | -1.19% | 13:29 |
| @KC.N20 | Jul 2020 | 111.05 | 111.30 | 109.45 | 109.80 | -1.35 | -1.21% | 13:29 |
| @KC.U20 | Sep 2020 | 113.05 | 113.35 | 111.50 | 112.05 | -1.15 | -1.02% | 12:45 |
| @KC.Z20 | Dec 2020 | 115.75 | 116.05 | 114.30 | 114.80 | -1.05 | -0.91% | 12:50 |
| @KC.H21 | Mar 2021 | 118.15 | 118.80 | 117.20 | 117.35 | -1.10 | -0.93% | 13:29 |
| @KC.K21 | May 2021 | 119.50 | 119.85 | 119.00 | 119.85 | 0.00 | 0.00% | 09:57 |
| @KC.N21 | Jul 2021 | 120.70 | 121.15 | 120.30 | 120.30 | -0.75 | -0.62% | 12:25 |
| @KC.U21 | Sep 2021 | 125.50 | 125.95 | 125.35 | 125.80 | -2.10 | -1.72% | 13:22 |
| @KC.Z21 | Dec 2021 | 123.50 | 123.70 | 122.90 | 122.90 | -0.95 | -0.77% | 12:23 |
| @KC.H22 | Mar 2022 | 126.45 | 126.85 | 125.25 | 125.50 | -3.50 | -2.79% | 13:17 |
| @KC.K22 | May 2022 | 130.10 | 130.10 | 130.10 | 130.35 | +0.25 | +0.20% | 13:22 |
| @KC.N22 | Jul 2022 | 127.50 | 127.50 | 127.50 | 127.50 | -0.45 | -0.35% | 09:57 |
| @KC.U22 | Sep 2022 | 132.40 | 132.40 | 132.35 | 132.35 | +0.05 | +0.04% | 13:22 |
| @KC.Z22 | Dec 2022 | 130.15 | 130.15 | 130.15 | 130.15 | -0.50 | -0.38% | 09:57 |
| @KC.U20-@KC.K21 | COFFEE SEP 20/MAY 21 | -7.00 | -6.95 | -7.00 | -6.95 | -0.30 | 0.00% | 10:45 |
| @KC.U20-@KC.H21 | COFFEE SEP 20/MAR 21 | -5.30 | -5.30 | -5.35 | -5.35 | -0.10 | 0.00% | 05:56 |
| @KC.N20-@KC.Z20 | COFFEE JUL 20/DEC 20 | -4.75 | -4.75 | -4.80 | -4.75 | 0.00 | 0.00% | 05:00 |
| @KC.N20-@KC.Z22 | COFFEE JUL 20/DEC 22 | -19.3 | -19.3 | -19.3 | -19.3 | 0.0 | 0.00% | 00:00 |
| @KC.N22-@KC.Z22 | COFFEE JUL 22/DEC 22 | -2.7 | -2.7 | -2.7 | -2.7 | 0.0 | 0.00% | 00:00 |
| @KC.N22-@KC.U22 | COFFEE JUL 22/SEP 22 | -1.1 | -1.1 | -1.1 | -1.2 | -0.1 | 0.00% | 10:49 |
| @KC.N21-@KC.Z22 | COFFEE JUL 21/DEC 22 | -9.6 | -9.6 | -9.6 | -9.6 | 0.0 | 0.00% | 00:00 |
| @KC.N21-@KC.U21 | COFFEE JUL 21/SEP 21 | -1.05 | -1.05 | -1.20 | -1.15 | -0.05 | 0.00% | 12:50 |
| @KC.N21-@KC.K22 | COFFEE JUL 21/MAY 22 | -5.7 | -5.7 | -5.7 | -5.7 | 0.0 | 0.00% | 00:00 |
| @KC.N21-@KC.H22 | COFFEE JUL 21/MAR 22 | -4.50 | -4.50 | -4.50 | -4.55 | -0.05 | 0.00% | 11:41 |
| @KC.U20-@KC.K22 | COFFEE SEP 20/MAY 22 | -13.4 | -13.4 | -13.4 | -13.4 | 0.0 | 0.00% | 00:00 |
| @KC.U20-@KC.N21 | COFFEE SEP 20/JUL 21 | -8.30 | -8.25 | -8.30 | -8.25 | -0.40 | 0.00% | 11:35 |
| @KC.U20-@KC.N22 | COFFEE SEP 20/JUL 22 | -14.75 | -14.75 | -14.75 | -14.75 | 0.00 | 0.00% | 00:00 |
| @KC.Z21-@KC.H22 | COFFEE DEC 21/MAR 22 | -1.65 | -1.45 | -1.70 | -1.55 | +0.15 | 0.00% | 08:42 |
| @KC.Z20-@KC.Z22 | COFFEE DEC 20/DEC 22 | -14.35 | -14.35 | -14.35 | -14.35 | 0.00 | 0.00% | 00:00 |
| @KC.Z20-@KC.U22 | COFFEE DEC 20/SEP 22 | -13.2 | -13.2 | -13.2 | -13.2 | 0.0 | 0.00% | 00:00 |
| @KC.Z20-@KC.N22 | COFFEE DEC 20/JUL 22 | -12.1 | -12.1 | -12.1 | -12.1 | 0.0 | 0.00% | 00:00 |
| @KC.Z20-@KC.N21 | COFFEE DEC 20/JUL 21 | -5.25 | -5.25 | -5.25 | -5.25 | -0.05 | 0.00% | 04:54 |
| @KC.Z20-@KC.K22 | COFFEE DEC 20/MAY 22 | -10.9 | -10.9 | -10.9 | -10.9 | 0.0 | 0.00% | 00:00 |
| @KC.Z20-@KC.Z21 | COFFEE DEC 20/DEC 21 | -8.00 | -8.00 | -8.00 | -8.00 | -0.05 | 0.00% | 13:05 |
| @KC.Z20-@KC.K21 | COFFEE DEC 20/MAY 21 | -3.95 | -3.95 | -3.95 | -3.95 | 0.00 | 0.00% | 12:51 |
| @KC.Z20-@KC.H21 | COFFEE DEC 20/MAR 21 | -2.60 | -2.55 | -2.65 | -2.60 | +0.05 | 0.00% | 13:16 |
| @KC.U21-@KC.Z22 | COFFEE SEP 21/DEC 22 | -8.0 | -8.0 | -8.0 | -8.0 | +0.5 | 0.00% | 09:57 |
| @KC.U21-@KC.Z21 | COFFEE SEP 21/DEC 21 | -1.80 | -1.65 | -1.85 | -1.75 | 0.00 | 0.00% | 13:21 |
| @KC.U21-@KC.N22 | COFFEE SEP 21/JUL 22 | -5.85 | -5.85 | -5.85 | -5.85 | 0.00 | 0.00% | 00:00 |
| @KC.U21-@KC.H22 | COFFEE SEP 21/MAR 22 | -3.3 | -3.1 | -3.3 | -3.1 | +0.3 | 0.00% | 09:57 |
| @KC.U20-@KC.Z22 | COFFEE SEP 20/DEC 22 | -17.15 | -17.15 | -17.15 | -17.15 | 0.00 | 0.00% | 00:00 |
| @KC.U20-@KC.Z20 | COFFEE SEP 20/DEC 20 | -2.70 | -2.65 | -2.70 | -2.70 | 0.00 | 0.00% | 13:25 |
| @KC.U20-@KC.U22 | COFFEE SEP 20/SEP 22 | -15.6 | -15.6 | -15.6 | -15.6 | 0.0 | 0.00% | 00:00 |
| @KC.N20-@KC.U22 | COFFEE JUL 20/SEP 22 | -17.9 | -17.9 | -17.9 | -17.9 | 0.0 | 0.00% | 00:00 |
| @KC.N20-@KC.U20 | COFFEE JUL 20/SEP 20 | -2.05 | -2.05 | -2.10 | -2.05 | 0.00 | 0.00% | 13:29 |
| @KC.K20-@KC.H21 | COFFEE MAY 20/MAR 21 | -9.65 | -9.65 | -9.65 | -9.65 | -0.05 | 0.00% | 04:38 |
| @KC.H22-@KC.N22 | COFFEE MAR 22/JUL 22 | -2.4 | -2.4 | -2.4 | -2.5 | -0.1 | 0.00% | 10:49 |
| @KC.H22-@KC.K22 | COFFEE MAR 22/MAY 22 | -1.1 | -1.1 | -1.2 | -1.2 | 0.0 | 0.00% | 12:27 |
| @KC.H21-@KC.U21 | COFFEE MAR 21/SEP 21 | -3.70 | -3.70 | -3.75 | -3.75 | -0.20 | 0.00% | 10:57 |
| @KC.H21-@KC.N22 | COFFEE MAR 21/JUL 22 | -9.5 | -9.5 | -9.5 | -9.5 | 0.0 | 0.00% | 00:00 |
| @KC.H21-@KC.K22 | COFFEE MAR 21/MAY 22 | -8 | -8 | -8 | -8 | 0 | 0.00% | 00:00 |
| @KC.H21-@KC.K21 | COFFEE MAR 21/MAY 21 | -1.45 | -1.45 | -1.55 | -1.55 | -0.15 | 0.00% | 06:25 |
| @KC.H21-@KC.H22 | COFFEE MAR 21/MAR 22 | -7.15 | -7.15 | -7.15 | -7.15 | -0.05 | 0.00% | 06:35 |
| @KC.H20-@KC.Z22 | COFFEE MAR 20/DEC 22 | -23.55 | -23.55 | -23.55 | -23.55 | 0.00 | 0.00% | 00:00 |
| @KC.H20-@KC.Z20 | COFFEE MAR 20/DEC 20 | -9.30 | -9.15 | -9.35 | -9.20 | +0.05 | 0.00% | 13:12 |
| @KC.H20-@KC.U22 | COFFEE MAR 20/SEP 22 | -22.15 | -22.15 | -22.15 | -22.15 | 0.00 | 0.00% | 00:00 |
| @KC.H20-@KC.U20 | COFFEE MAR 20/SEP 20 | -6.60 | -6.45 | -6.60 | -6.45 | +0.15 | 0.00% | 13:29 |
| @KC.H20-@KC.N22 | COFFEE MAR 20/JUL 22 | -21.35 | -21.35 | -21.35 | -21.35 | 0.00 | 0.00% | 00:00 |
| @KC.H20-@KC.N20 | COFFEE MAR 20/JUL 20 | -4.50 | -4.45 | -4.55 | -4.50 | +0.05 | 0.00% | 09:18 |
| @KC.H20-@KC.K22 | COFFEE MAR 20/MAY 22 | -20.15 | -20.15 | -20.15 | -20.15 | 0.00 | 0.00% | 00:00 |
| @KC.H20-@KC.K20 | COFFEE MAR 20/MAY 20 | -2.25 | -2.20 | -2.25 | -2.25 | 0.00 | 0.00% | 11:54 |
| @KC.K20-@KC.H22 | COFFEE MAY 20/MAR 22 | -17.0 | -17.0 | -17.0 | -17.0 | -0.3 | 0.00% | 10:31 |
| @KC.K20-@KC.K22 | COFFEE MAY 20/MAY 22 | -17.9 | -17.9 | -17.9 | -17.9 | 0.0 | 0.00% | 00:00 |
| @KC.K20-@KC.N20 | COFFEE MAY 20/JUL 20 | -2.25 | -2.25 | -2.30 | -2.30 | 0.00 | 0.00% | 13:29 |
| @KC.N20-@KC.N22 | COFFEE JUL 20/JUL 22 | -16.85 | -16.85 | -16.85 | -16.85 | 0.00 | 0.00% | 00:00 |
| @KC.N20-@KC.K22 | COFFEE JUL 20/MAY 22 | -15.35 | -15.35 | -15.35 | -15.35 | 0.00 | 0.00% | 00:00 |
| @KC.N20-@KC.K21 | COFFEE JUL 20/MAY 21 | -8.75 | -8.75 | -8.75 | -8.75 | -0.05 | 0.00% | 04:19 |
| @KC.N20-@KC.H22 | COFFEE JUL 20/MAR 22 | -14.25 | -14.25 | -14.25 | -14.25 | 0.00 | 0.00% | 00:00 |
| @KC.N20-@KC.H21 | COFFEE JUL 20/MAR 21 | -7.35 | -7.35 | -7.50 | -7.50 | -0.20 | 0.00% | 10:16 |
| @KC.K22-@KC.Z22 | COFFEE MAY 22/DEC 22 | -3.75 | -3.75 | -3.75 | -3.75 | 0.00 | 0.00% | 00:00 |
| @KC.K22-@KC.N22 | COFFEE MAY 22/JUL 22 | -1.05 | -1.05 | -1.05 | -1.05 | +0.15 | 0.00% | 09:57 |
| @KC.K21-@KC.Z22 | COFFEE MAY 21/DEC 22 | -10.6 | -10.6 | -10.6 | -10.6 | 0.0 | 0.00% | 00:00 |
| @KC.K21-@KC.U21 | COFFEE MAY 21/SEP 21 | -2.35 | -2.35 | -2.35 | -2.35 | -0.05 | 0.00% | 08:39 |
| @KC.K21-@KC.N21 | COFFEE MAY 21/JUL 21 | -1.20 | -1.20 | -1.40 | -1.35 | -0.15 | 0.00% | 09:14 |
| @KC.K21-@KC.K22 | COFFEE MAY 21/MAY 22 | -7.0 | -7.0 | -7.0 | -7.0 | -0.1 | 0.00% | 12:27 |
| @KC.K20-@KC.Z22 | COFFEE MAY 20/DEC 22 | -21.55 | -21.55 | -21.55 | -21.55 | 0.00 | 0.00% | 00:00 |
| @KC.K20-@KC.Z20 | COFFEE MAY 20/DEC 20 | -7.00 | -7.00 | -7.10 | -7.05 | -0.05 | 0.00% | 10:20 |
| @KC.K20-@KC.U22 | COFFEE MAY 20/SEP 22 | -20.05 | -20.05 | -20.05 | -20.05 | 0.00 | 0.00% | 00:00 |
| @KC.K20-@KC.U20 | COFFEE MAY 20/SEP 20 | -4.30 | -4.30 | -4.40 | -4.35 | -0.05 | 0.00% | 13:29 |
| @KC.K20-@KC.N22 | COFFEE MAY 20/JUL 22 | -18.95 | -18.95 | -18.95 | -18.95 | 0.00 | 0.00% | 00:00 |
| @KC.H20-@KC.H21 | COFFEE MAR 20/MAR 21 | -11.85 | -11.85 | -11.90 | -11.90 | 0.00 | 0.00% | 04:50 |
| 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
Resources
Free Report
