Tuesday Jan 28, 9:52PM EST

IntercontinentalExchange (ICE)Food and Fiber › COFFEE (@KC) Entry Signal
MarketContractOpenHighLowLastChangePctTime
@KC.H20Mar 2020106.40106.80104.90105.35-1.25-1.17%13:29
@KC.K20May 2020108.80109.05107.15107.55-1.30-1.19%13:29
@KC.N20Jul 2020111.05111.30109.45109.80-1.35-1.21%13:29
@KC.U20Sep 2020113.05113.35111.50112.05-1.15-1.02%12:45
@KC.Z20Dec 2020115.75116.05114.30114.80-1.05-0.91%12:50
@KC.H21Mar 2021118.15118.80117.20117.35-1.10-0.93%13:29
@KC.K21May 2021119.50119.85119.00119.850.000.00%09:57
@KC.N21Jul 2021120.70121.15120.30120.30-0.75-0.62%12:25
@KC.U21Sep 2021125.50125.95125.35125.80-2.10-1.72%13:22
@KC.Z21Dec 2021123.50123.70122.90122.90-0.95-0.77%12:23
@KC.H22Mar 2022126.45126.85125.25125.50-3.50-2.79%13:17
@KC.K22May 2022130.10130.10130.10130.35+0.25+0.20%13:22
@KC.N22Jul 2022127.50127.50127.50127.50-0.45-0.35%09:57
@KC.U22Sep 2022132.40132.40132.35132.35+0.05+0.04%13:22
@KC.Z22Dec 2022130.15130.15130.15130.15-0.50-0.38%09:57
@KC.U20-@KC.K21COFFEE SEP 20/MAY 21-7.00-6.95-7.00-6.95-0.300.00%10:45
@KC.U20-@KC.H21COFFEE SEP 20/MAR 21-5.30-5.30-5.35-5.35-0.100.00%05:56
@KC.N20-@KC.Z20COFFEE JUL 20/DEC 20-4.75-4.75-4.80-4.750.000.00%05:00
@KC.N20-@KC.Z22COFFEE JUL 20/DEC 22-19.3-19.3-19.3-19.30.00.00%00:00
@KC.N22-@KC.Z22COFFEE JUL 22/DEC 22-2.7-2.7-2.7-2.70.00.00%00:00
@KC.N22-@KC.U22COFFEE JUL 22/SEP 22-1.1-1.1-1.1-1.2-0.10.00%10:49
@KC.N21-@KC.Z22COFFEE JUL 21/DEC 22-9.6-9.6-9.6-9.60.00.00%00:00
@KC.N21-@KC.U21COFFEE JUL 21/SEP 21-1.05-1.05-1.20-1.15-0.050.00%12:50
@KC.N21-@KC.K22COFFEE JUL 21/MAY 22-5.7-5.7-5.7-5.70.00.00%00:00
@KC.N21-@KC.H22COFFEE JUL 21/MAR 22-4.50-4.50-4.50-4.55-0.050.00%11:41
@KC.U20-@KC.K22COFFEE SEP 20/MAY 22-13.4-13.4-13.4-13.40.00.00%00:00
@KC.U20-@KC.N21COFFEE SEP 20/JUL 21-8.30-8.25-8.30-8.25-0.400.00%11:35
@KC.U20-@KC.N22COFFEE SEP 20/JUL 22-14.75-14.75-14.75-14.750.000.00%00:00
@KC.Z21-@KC.H22COFFEE DEC 21/MAR 22-1.65-1.45-1.70-1.55+0.150.00%08:42
@KC.Z20-@KC.Z22COFFEE DEC 20/DEC 22-14.35-14.35-14.35-14.350.000.00%00:00
@KC.Z20-@KC.U22COFFEE DEC 20/SEP 22-13.2-13.2-13.2-13.20.00.00%00:00
@KC.Z20-@KC.N22COFFEE DEC 20/JUL 22-12.1-12.1-12.1-12.10.00.00%00:00
@KC.Z20-@KC.N21COFFEE DEC 20/JUL 21-5.25-5.25-5.25-5.25-0.050.00%04:54
@KC.Z20-@KC.K22COFFEE DEC 20/MAY 22-10.9-10.9-10.9-10.90.00.00%00:00
@KC.Z20-@KC.Z21COFFEE DEC 20/DEC 21-8.00-8.00-8.00-8.00-0.050.00%13:05
@KC.Z20-@KC.K21COFFEE DEC 20/MAY 21-3.95-3.95-3.95-3.950.000.00%12:51
@KC.Z20-@KC.H21COFFEE DEC 20/MAR 21-2.60-2.55-2.65-2.60+0.050.00%13:16
@KC.U21-@KC.Z22COFFEE SEP 21/DEC 22-8.0-8.0-8.0-8.0+0.50.00%09:57
@KC.U21-@KC.Z21COFFEE SEP 21/DEC 21-1.80-1.65-1.85-1.750.000.00%13:21
@KC.U21-@KC.N22COFFEE SEP 21/JUL 22-5.85-5.85-5.85-5.850.000.00%00:00
@KC.U21-@KC.H22COFFEE SEP 21/MAR 22-3.3-3.1-3.3-3.1+0.30.00%09:57
@KC.U20-@KC.Z22COFFEE SEP 20/DEC 22-17.15-17.15-17.15-17.150.000.00%00:00
@KC.U20-@KC.Z20COFFEE SEP 20/DEC 20-2.70-2.65-2.70-2.700.000.00%13:25
@KC.U20-@KC.U22COFFEE SEP 20/SEP 22-15.6-15.6-15.6-15.60.00.00%00:00
@KC.N20-@KC.U22COFFEE JUL 20/SEP 22-17.9-17.9-17.9-17.90.00.00%00:00
@KC.N20-@KC.U20COFFEE JUL 20/SEP 20-2.05-2.05-2.10-2.050.000.00%13:29
@KC.K20-@KC.H21COFFEE MAY 20/MAR 21-9.65-9.65-9.65-9.65-0.050.00%04:38
@KC.H22-@KC.N22COFFEE MAR 22/JUL 22-2.4-2.4-2.4-2.5-0.10.00%10:49
@KC.H22-@KC.K22COFFEE MAR 22/MAY 22-1.1-1.1-1.2-1.20.00.00%12:27
@KC.H21-@KC.U21COFFEE MAR 21/SEP 21-3.70-3.70-3.75-3.75-0.200.00%10:57
@KC.H21-@KC.N22COFFEE MAR 21/JUL 22-9.5-9.5-9.5-9.50.00.00%00:00
@KC.H21-@KC.K22COFFEE MAR 21/MAY 22-8-8-8-800.00%00:00
@KC.H21-@KC.K21COFFEE MAR 21/MAY 21-1.45-1.45-1.55-1.55-0.150.00%06:25
@KC.H21-@KC.H22COFFEE MAR 21/MAR 22-7.15-7.15-7.15-7.15-0.050.00%06:35
@KC.H20-@KC.Z22COFFEE MAR 20/DEC 22-23.55-23.55-23.55-23.550.000.00%00:00
@KC.H20-@KC.Z20COFFEE MAR 20/DEC 20-9.30-9.15-9.35-9.20+0.050.00%13:12
@KC.H20-@KC.U22COFFEE MAR 20/SEP 22-22.15-22.15-22.15-22.150.000.00%00:00
@KC.H20-@KC.U20COFFEE MAR 20/SEP 20-6.60-6.45-6.60-6.45+0.150.00%13:29
@KC.H20-@KC.N22COFFEE MAR 20/JUL 22-21.35-21.35-21.35-21.350.000.00%00:00
@KC.H20-@KC.N20COFFEE MAR 20/JUL 20-4.50-4.45-4.55-4.50+0.050.00%09:18
@KC.H20-@KC.K22COFFEE MAR 20/MAY 22-20.15-20.15-20.15-20.150.000.00%00:00
@KC.H20-@KC.K20COFFEE MAR 20/MAY 20-2.25-2.20-2.25-2.250.000.00%11:54
@KC.K20-@KC.H22COFFEE MAY 20/MAR 22-17.0-17.0-17.0-17.0-0.30.00%10:31
@KC.K20-@KC.K22COFFEE MAY 20/MAY 22-17.9-17.9-17.9-17.90.00.00%00:00
@KC.K20-@KC.N20COFFEE MAY 20/JUL 20-2.25-2.25-2.30-2.300.000.00%13:29
@KC.N20-@KC.N22COFFEE JUL 20/JUL 22-16.85-16.85-16.85-16.850.000.00%00:00
@KC.N20-@KC.K22COFFEE JUL 20/MAY 22-15.35-15.35-15.35-15.350.000.00%00:00
@KC.N20-@KC.K21COFFEE JUL 20/MAY 21-8.75-8.75-8.75-8.75-0.050.00%04:19
@KC.N20-@KC.H22COFFEE JUL 20/MAR 22-14.25-14.25-14.25-14.250.000.00%00:00
@KC.N20-@KC.H21COFFEE JUL 20/MAR 21-7.35-7.35-7.50-7.50-0.200.00%10:16
@KC.K22-@KC.Z22COFFEE MAY 22/DEC 22-3.75-3.75-3.75-3.750.000.00%00:00
@KC.K22-@KC.N22COFFEE MAY 22/JUL 22-1.05-1.05-1.05-1.05+0.150.00%09:57
@KC.K21-@KC.Z22COFFEE MAY 21/DEC 22-10.6-10.6-10.6-10.60.00.00%00:00
@KC.K21-@KC.U21COFFEE MAY 21/SEP 21-2.35-2.35-2.35-2.35-0.050.00%08:39
@KC.K21-@KC.N21COFFEE MAY 21/JUL 21-1.20-1.20-1.40-1.35-0.150.00%09:14
@KC.K21-@KC.K22COFFEE MAY 21/MAY 22-7.0-7.0-7.0-7.0-0.10.00%12:27
@KC.K20-@KC.Z22COFFEE MAY 20/DEC 22-21.55-21.55-21.55-21.550.000.00%00:00
@KC.K20-@KC.Z20COFFEE MAY 20/DEC 20-7.00-7.00-7.10-7.05-0.050.00%10:20
@KC.K20-@KC.U22COFFEE MAY 20/SEP 22-20.05-20.05-20.05-20.050.000.00%00:00
@KC.K20-@KC.U20COFFEE MAY 20/SEP 20-4.30-4.30-4.40-4.35-0.050.00%13:29
@KC.K20-@KC.N22COFFEE MAY 20/JUL 22-18.95-18.95-18.95-18.950.000.00%00:00
@KC.H20-@KC.H21COFFEE MAR 20/MAR 21-11.85-11.85-11.90-11.900.000.00%04:50
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.