Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ICE Futures - Delayed Quote USX

Coffee Mar 26 (KCH26.NYB)

361.10
-0.90
(-0.25%)
As of 11:29:52 AM EDT. Market Open.
Currency in USX
Download
Date Open High Low Close Adj Close Volume
May 2, 2025364.55369.00360.85361.10361.10560
May 1, 2025374.80375.75361.00362.00362.001,868
Apr 30, 2025375.35381.35372.95376.95376.951,868
Apr 29, 2025385.35392.05373.20375.20375.201,460
Apr 28, 2025373.50386.30371.70385.10385.101,826
Apr 25, 2025372.30384.10370.95377.15377.152,927
Apr 24, 2025360.45375.35360.25374.75374.751,790
Apr 23, 2025355.55366.80354.45364.20364.201,219
Apr 22, 2025346.20355.20344.00353.50353.50916
Apr 21, 2025352.70355.45343.65345.65345.65567
Apr 17, 2025354.35356.55347.35352.40352.40919
Apr 16, 2025345.40355.60343.60353.85353.851,222
Apr 15, 2025341.45349.45341.35347.50347.501,187
Apr 14, 2025335.80343.15333.30339.40339.401,876
Apr 11, 2025330.20338.50327.00335.55335.552,877
Apr 10, 2025342.80343.40326.90327.30327.30849
Apr 9, 2025325.25336.85310.60326.50326.501,887
Apr 8, 2025329.30332.35324.00326.15326.151,362
Apr 7, 2025341.95345.35321.90326.80326.802,630
Apr 4, 2025361.85364.95344.75345.60345.601,202
Apr 3, 2025364.95365.65353.95362.35362.35743
Apr 2, 2025364.40368.35358.95366.20366.20916
Apr 1, 2025355.40366.95349.45364.90364.90820
Mar 31, 2025357.05361.95354.70355.35355.351,015
Mar 28, 2025356.20361.10354.75356.80356.801,722
Mar 27, 2025362.30363.05350.90354.80354.80946
Mar 26, 2025368.90373.50361.55363.60363.601,104
Mar 25, 2025363.70369.70360.75368.35368.35896
Mar 24, 2025360.50367.85359.90361.75361.75419
Mar 21, 2025356.70361.25354.75359.10359.10589
Mar 20, 2025354.70363.25353.15358.15358.15363
Mar 19, 2025350.20359.10348.10357.30357.30444
Mar 18, 2025350.90354.10347.25351.30351.30246
Mar 17, 2025345.30352.15343.05350.20350.20413
Mar 14, 2025349.50350.40341.25344.15344.15705
Mar 13, 2025350.80351.50340.05349.65349.65559
Mar 12, 2025351.75351.75343.65346.90346.90511
Mar 11, 2025345.20354.05342.60352.50352.50872
Mar 10, 2025346.80348.05340.30343.15343.15302
Mar 7, 2025347.70349.90338.60342.50342.50794
Mar 6, 2025362.90364.05344.20345.40345.401,340
Mar 5, 2025357.90372.70357.90366.20366.201,031
Mar 4, 2025349.90357.15346.25354.50354.50739
Mar 3, 2025337.80348.30337.00346.85346.85822
Feb 28, 2025336.30337.70332.15334.35334.35490
Feb 27, 2025332.05339.95329.60334.30334.30991
Feb 26, 2025332.00336.20327.20334.50334.50801
Feb 25, 2025342.55343.85331.90335.95335.951,200
Feb 24, 2025344.90348.05338.15342.00342.00771
Feb 21, 2025345.35346.85339.05344.65344.651,381
Feb 20, 2025352.65352.65338.80342.50342.501,286
Feb 19, 2025353.85365.25352.10354.90354.90668
Feb 18, 2025350.95352.35338.00349.15349.151,112
Feb 14, 2025355.95359.90345.70350.95350.951,026
Feb 13, 2025365.00369.80354.75357.70357.701,923
Feb 12, 2025357.00367.75357.00366.45366.45981
Feb 11, 2025377.95378.30351.20355.00355.00390
Feb 10, 2025351.40371.85350.60369.05369.05743
Feb 7, 2025348.55354.65343.70347.65347.65977
Feb 6, 2025340.55350.30339.65349.45349.451,203
Feb 5, 2025334.30339.55330.15337.90337.90735
Feb 4, 2025333.55335.20329.95331.70331.70429
Feb 3, 2025325.15335.60324.90328.95328.95583
Jan 31, 2025331.65331.65319.55328.10328.10375
Jan 30, 2025321.80326.25318.00325.25325.25354
Jan 29, 2025313.30321.25312.55319.00319.00347
Jan 28, 2025305.65311.20301.65310.90310.90323
Jan 27, 2025302.20307.20300.70303.70303.70114
Jan 24, 2025301.45304.00298.10302.40302.40203
Jan 23, 2025297.60302.10295.50300.10300.10238
Jan 22, 2025287.65298.00285.20297.60297.60651
Jan 21, 2025287.00292.00285.45285.40285.40469
Jan 17, 2025285.75288.30283.90284.90284.90216
Jan 16, 2025285.70287.80283.35283.55283.55351
Jan 15, 2025280.50287.65280.10286.75286.75183
Jan 14, 2025286.00287.70280.25280.90280.9076
Jan 13, 2025282.50290.10282.50285.75285.75439
Jan 10, 2025282.00285.15279.55282.05282.05136
Jan 9, 2025280.75282.00279.15279.90279.90217
Jan 8, 2025283.75284.55278.90278.65278.65145
Jan 7, 2025282.10283.70278.90282.60282.60174
Jan 6, 2025279.40282.95278.90280.45280.45215
Jan 3, 2025284.25284.25277.55278.10278.10171
Jan 2, 2025282.15287.40281.15286.90286.90335
Dec 31, 2024280.15280.15275.60279.25279.25235
Dec 30, 2024278.60282.25276.80282.05282.05191
Dec 27, 2024279.10282.10277.85280.00280.00108
Dec 26, 2024282.15282.15278.25280.30280.3087
Dec 24, 2024279.00282.05275.55281.80281.8042
Dec 23, 2024276.15279.80273.60279.05279.0591
Dec 20, 2024274.45280.35274.15277.00277.00197
Dec 19, 2024284.05288.10275.90275.90275.90413
Dec 18, 2024285.05286.75282.65284.30284.30213
Dec 17, 2024281.10284.00276.75281.75281.75274
Dec 16, 2024278.00285.25278.00284.30284.30291
Dec 13, 2024278.25285.90276.65280.10280.10398
Dec 12, 2024284.00286.00280.70284.45284.45175
Dec 11, 2024289.50289.50282.70283.85283.85251
Dec 10, 2024300.70307.85290.95294.75294.75583
Dec 9, 2024287.90295.10285.25292.85292.85855
Dec 6, 2024285.30294.40285.30293.65293.651,385
Dec 5, 2024277.75285.00276.00284.20284.20672
Dec 4, 2024269.80275.95268.60276.25276.25610
Dec 3, 2024265.30273.65265.00269.45269.45725
Dec 2, 2024284.85286.70269.10270.90270.90340
Nov 29, 2024295.75303.00289.00289.60289.60283
Nov 27, 2024281.60295.20281.60293.65293.65250
Nov 26, 2024275.70282.25275.55280.95280.95366
Nov 25, 2024274.70280.85274.70275.70275.70274
Nov 22, 2024266.00275.85265.40274.20274.20383
Nov 21, 2024270.45271.15267.40270.40270.40257
Nov 20, 2024262.45270.00262.45269.35269.35162
Nov 19, 2024261.25261.25257.75259.50259.50261
Nov 18, 2024265.00265.25259.10260.40260.40235
Nov 15, 2024257.80262.55257.10261.60261.60137
Nov 14, 2024249.05262.75249.05257.80257.80264
Nov 13, 2024248.05251.75247.65251.20251.20376
Nov 12, 2024239.10245.00238.90243.15243.15180
Nov 11, 2024237.25237.75235.70237.85237.85191
Nov 8, 2024239.95239.95234.55234.70234.7024
Nov 7, 2024233.80243.10233.80241.90241.90459
Nov 6, 2024232.10233.00228.95232.90232.9020
Nov 5, 2024232.15236.00231.45234.55234.5579
Nov 4, 2024228.95230.65228.95230.70230.7032
Nov 1, 2024233.55233.55226.35228.15228.1576
Oct 31, 2024230.60231.45230.60231.00231.0082
Oct 30, 2024228.55233.75228.55233.25233.2548
Oct 29, 2024231.35232.55230.55230.75230.7556
Oct 28, 2024233.00234.80233.00234.00234.0030
Oct 25, 2024228.50230.45226.20230.45230.4521
Oct 24, 2024228.20228.20225.65226.50226.5037
Oct 23, 2024231.50233.55230.40232.45232.4563
Oct 22, 2024233.35234.55229.10230.20230.2070
Oct 21, 2024230.30232.10228.50230.90230.9085
Oct 18, 2024233.80236.00233.80235.80235.80127
Oct 17, 2024237.05237.05237.05233.95233.953
Oct 16, 2024234.95234.95234.80236.30236.3029
Oct 15, 2024237.85238.95234.95235.25235.2588
Oct 14, 2024237.10238.50236.50240.35240.35159
Oct 11, 2024234.20234.20234.20233.15233.1519
Oct 10, 2024233.50237.50233.50236.50236.5072
Oct 9, 2024232.10232.10230.65233.00233.0010
Oct 8, 2024231.10231.10231.10231.35231.3535
Oct 7, 2024232.30232.30225.95227.40227.40101
Oct 4, 2024238.45238.55235.15238.70238.7015
Oct 3, 2024238.05238.05233.40233.90233.9076
Oct 2, 2024241.55241.55237.90238.05238.0526
Oct 1, 2024244.95244.95242.90243.70243.7033
Sep 30, 2024244.70249.85244.70249.10249.10144
Sep 27, 2024243.80243.80243.80247.20247.2034
Sep 26, 2024248.00250.00248.00250.20250.2079
Sep 25, 2024246.40246.40244.90246.05246.0580
Sep 24, 2024247.05248.80244.00246.45246.4568
Sep 23, 2024230.80242.50230.80242.65242.65105
Sep 20, 2024232.80233.25231.15231.55231.5535
Sep 19, 2024241.20241.70240.25242.05242.0548
Sep 18, 2024239.45242.30239.45242.65242.65118
Sep 17, 2024238.90244.50238.80243.75243.7581
Sep 16, 2024238.45250.00238.45238.20238.20150
Sep 13, 2024232.50240.85231.60240.55240.5596
Sep 12, 2024230.25232.10230.25232.00232.0069
Sep 11, 2024229.40229.40229.35229.65229.6516
Sep 10, 2024230.40233.20229.05230.10230.1051
Sep 9, 2024224.45227.65224.45229.65229.6538
Sep 6, 2024225.10225.35221.45221.90221.90111
Sep 5, 2024226.90230.50226.90229.10229.1015
Sep 4, 2024229.10229.10226.10228.20228.2019
Sep 3, 2024225.60225.70225.60226.90226.9015
Aug 30, 2024232.80232.80226.25227.20227.2015
Aug 29, 2024236.60236.60227.60230.10230.1019
Aug 28, 2024237.05239.65235.75239.10239.1074
Aug 27, 2024236.50241.25236.10238.50238.5031
Aug 26, 2024231.00231.00231.00233.00233.0013
Aug 23, 2024230.95231.85230.95232.00232.0013
Aug 22, 2024233.20233.20229.40229.75229.758
Aug 21, 2024235.00235.00235.00235.15235.159
Aug 20, 2024232.05237.25230.95233.15233.1529
Aug 19, 2024229.55231.90227.75229.30229.3039
Aug 16, 2024223.70228.75223.45229.00229.0065
Aug 15, 2024222.55225.15222.55223.65223.6558
Aug 14, 2024218.45218.95218.45220.80220.8031
Aug 13, 2024218.45218.45217.30215.10215.1015
Aug 12, 2024222.00228.00221.70223.00223.0038
Aug 9, 2024217.30217.30215.55214.60214.6022
Aug 8, 2024224.90225.20222.25220.60220.6044
Aug 7, 2024222.10225.10222.05224.95224.9537
Aug 6, 2024218.15218.15218.15218.15218.154
Aug 5, 2024212.90212.90212.90212.90212.90-
Aug 2, 2024214.30217.05214.30218.00218.002
Aug 1, 2024215.75215.75215.75215.15215.157
Jul 31, 2024221.25221.25215.05216.25216.252
Jul 30, 2024217.65217.65217.65217.80217.801
Jul 29, 2024216.05216.05216.05217.80217.801
Jul 26, 2024217.15217.15217.15217.15217.154
Jul 25, 2024215.30219.20215.30220.60220.6028
Jul 24, 2024217.60217.60216.85217.00217.0015
Jul 23, 2024223.10223.55223.10222.10222.103
Jul 22, 2024221.60224.60221.60225.00225.0015
Jul 19, 2024222.90222.90222.90221.40221.402
Jul 18, 2024224.45224.45224.45224.45224.45-
Jul 17, 2024225.70228.70225.70226.40226.4021
Jul 16, 2024227.20227.20227.20226.70226.704
Jul 15, 2024226.65226.65224.05225.20225.208
Jul 12, 2024226.85230.50226.85229.65229.6523
Jul 11, 2024230.00230.00222.00224.15224.1528
Jul 10, 2024225.50227.95223.80224.35224.3547
Jul 9, 2024219.75230.20219.75229.50229.5068
Jul 8, 2024217.10218.70216.95219.30219.308
Jul 5, 2024216.00217.40214.85214.50214.5017
Jul 3, 2024210.00211.40209.25210.65210.6522
Jul 2, 2024211.10216.00209.25213.45213.4541
Jul 1, 2024208.00208.00208.00212.00212.004
Jun 28, 2024210.00214.00210.00214.10214.1050
Jun 27, 2024213.15213.15213.15213.20213.2019
Jun 26, 2024217.50217.50213.60210.85210.8555
Jun 25, 2024217.20217.20213.95214.80214.807
Jun 24, 2024217.00221.90217.00221.75221.7535
Jun 21, 2024211.40211.40210.70210.75210.7512
Jun 20, 2024221.45222.65216.55217.50217.5021
Jun 18, 2024215.95216.00215.95215.75215.754
Jun 17, 2024215.60215.60213.75216.90216.9019
Jun 14, 2024214.60214.60213.80214.70214.708
Jun 13, 2024215.25215.25215.25215.25215.252
Jun 12, 2024209.20215.25208.85214.80214.8010
Jun 11, 2024211.80213.90211.35212.40212.405
Jun 10, 2024213.20213.20213.20213.20213.203
Jun 7, 2024215.55215.55215.55215.55215.555
Jun 6, 2024222.65226.35222.10222.25222.2563
Jun 5, 2024220.00221.95220.00221.95221.9519
Jun 4, 2024219.60223.85219.60223.80223.8020
Jun 3, 2024217.55219.45217.55217.95217.958
May 31, 2024227.80227.80227.80214.35214.3513
May 30, 2024224.25224.25224.25224.90224.904
May 29, 2024223.30226.45220.30221.20221.2025
May 28, 2024217.00222.95217.00223.00223.0059
May 24, 2024213.00213.00213.00212.10212.101
May 23, 2024209.60209.60209.60209.80209.804
May 22, 2024211.35211.75210.80213.40213.4016
May 21, 2024207.00207.00207.00211.10211.101
May 20, 2024202.75202.75202.75202.30202.301
May 17, 2024195.40195.40195.25202.70202.709
May 16, 2024194.35194.35194.35194.35194.3517
May 15, 2024194.85194.90194.85195.80195.8060
May 14, 2024195.00197.10195.00197.55197.555
May 13, 2024192.85192.85192.85192.85192.85-
May 10, 2024197.15197.15197.15197.15197.15-
May 9, 2024196.75196.75196.75196.75196.75-
May 8, 2024193.55193.55193.55193.55193.556
May 7, 2024192.30192.30192.30192.45192.4561
May 6, 2024188.25189.45188.25188.85188.8535
May 3, 2024191.45191.85191.45190.40190.4015
May 2, 2024194.85195.90194.65194.75194.756